{"ticker": "LFG", "overview": {"name": "Liberty Financial Group", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LFG", "has_prices": true, "as_of": "2026-08-07", "last": 3.26, "prev_close": 3.24, "change": 0.019999999999999574, "change_pct": 0.006172839506172707, "session_volume": 16026.0, "vwap_5": 3.243087976834754, "vwap_20": 3.2938889266912827, "vwap_60": 3.1916944250180452, "vwap_250": 3.7711023303379356, "high_52w": 4.29, "low_52w": 3.08, "avg_volume_20": 36005.95, "sessions": 400, "market_cap": {"value": 1014024000.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-27", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-27", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-10", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-03", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-13", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-26", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-26", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/lfg", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-19", "form": "Other", "title": "LFG Notice of Annual General Meeting 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149962-3A704410"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification regarding unquoted securities - LFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147617-3A703957"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification of cessation of securities - LFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147615-3A703956"}, {"date": "2026-10-01", "form": "Periodic Reports", "title": "Update to Sustainability Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143395-3A703140"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "LFG FY26 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142093-3A702924"}, {"date": "2026-09-16", "form": "Notice Of Meeting", "title": "Closing date for Director nomination", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136089-3A701881"}, {"date": "2026-08-24", "form": "Periodic Reports", "title": "Liberty Financial Group Trust FY26 Financial Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124936-3A699601"}, {"date": "2026-08-23", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - LFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124629-3A699507"}, {"date": "2026-08-23", "form": "Distribution Announcement", "title": "Dividend/Distribution - LFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124620-3A699505"}, {"date": "2026-08-23", "form": "Periodic Reports", "title": "LFG FY26 Full Year Results Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124483-3A699477"}], "performance": {"ticker": "LFG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-15", "close": 7.0, "volume": 1343402.0}, {"date": "2020-12-16", "close": 6.95, "volume": 268143.0}, {"date": "2020-12-17", "close": 7.02, "volume": 295980.0}, {"date": "2020-12-18", "close": 7.2, "volume": 224415.0}, {"date": "2020-12-21", "close": 7.58, "volume": 96024.0}, {"date": "2020-12-22", "close": 7.47, "volume": 325987.0}, {"date": "2020-12-23", "close": 7.6, "volume": 58390.0}, {"date": "2020-12-24", "close": 7.6, "volume": 730.0}, {"date": "2020-12-29", "close": 7.8, "volume": 20604.0}, {"date": "2020-12-30", "close": 7.8, "volume": 100316.0}, {"date": "2020-12-31", "close": 7.83, "volume": 15810.0}, {"date": "2021-01-04", "close": 7.55, "volume": 21190.0}, {"date": "2021-01-05", "close": 7.63, "volume": 8782.0}, {"date": "2021-01-06", "close": 7.68, "volume": 7342.0}, {"date": "2021-01-07", "close": 7.92, "volume": 47676.0}, {"date": "2021-01-08", "close": 7.9, "volume": 20776.0}, {"date": "2021-01-11", "close": 7.75, "volume": 26826.0}, {"date": "2021-01-12", "close": 7.7, "volume": 234524.0}, {"date": "2021-01-13", "close": 7.69, "volume": 109712.0}, {"date": "2021-01-14", "close": 7.76, "volume": 28840.0}, {"date": "2021-01-15", "close": 7.79, "volume": 23852.0}, {"date": "2021-01-18", "close": 7.8, "volume": 84672.0}, {"date": "2021-01-19", "close": 7.74, "volume": 1301.0}, {"date": "2021-01-20", "close": 7.79, "volume": 29618.0}, {"date": "2021-01-21", "close": 7.79, "volume": 60269.0}, {"date": "2021-01-22", "close": 7.6, "volume": 9529.0}, {"date": "2021-01-25", "close": 7.6, "volume": 34176.0}, {"date": "2021-01-27", "close": 7.75, "volume": 36451.0}, {"date": "2021-01-28", "close": 7.78, "volume": 43030.0}, {"date": "2021-01-29", "close": 7.43, "volume": 19026.0}, {"date": "2021-02-01", "close": 7.79, "volume": 20352.0}, {"date": "2021-02-02", "close": 7.52, "volume": 15730.0}, {"date": "2021-02-03", "close": 7.82, "volume": 26083.0}, {"date": "2021-02-04", "close": 8.1, "volume": 23285.0}, {"date": "2021-02-05", "close": 7.98, "volume": 81869.0}, {"date": "2021-02-08", "close": 7.85, "volume": 20793.0}, {"date": "2021-02-09", "close": 8.1, "volume": 668143.0}, {"date": "2021-02-10", "close": 8.21, "volume": 21645.0}, {"date": "2021-02-11", "close": 8.2, "volume": 43737.0}, {"date": "2021-02-12", "close": 8.2, "volume": 6363.0}, {"date": "2021-02-15", "close": 8.2, "volume": 9410.0}, {"date": "2021-02-16", "close": 8.15, "volume": 26643.0}, {"date": "2021-02-17", "close": 7.95, "volume": 37445.0}, {"date": "2021-02-18", "close": 8.0, "volume": 44844.0}, {"date": "2021-02-19", "close": 8.0, "volume": 27278.0}, {"date": "2021-02-22", "close": 8.1, "volume": 42160.0}, {"date": "2021-02-23", "close": 8.01, "volume": 26052.0}, {"date": "2021-02-24", "close": 8.1, "volume": 906.0}, {"date": "2021-02-25", "close": 8.2, "volume": 217996.0}, {"date": "2021-02-26", "close": 8.21, "volume": 20171.0}, {"date": "2021-03-01", "close": 8.1, "volume": 20088.0}, {"date": "2021-03-02", "close": 8.0, "volume": 32507.0}, {"date": "2021-03-03", "close": 8.02, "volume": 18703.0}, {"date": "2021-03-04", "close": 7.96, "volume": 46065.0}, {"date": "2021-03-05", "close": 7.89, "volume": 18250.0}, {"date": "2021-03-08", "close": 7.92, "volume": 27153.0}, {"date": "2021-03-09", "close": 7.96, "volume": 133939.0}, {"date": "2021-03-10", "close": 7.95, "volume": 14948.0}, {"date": "2021-03-11", "close": 7.83, "volume": 27071.0}, {"date": "2021-03-12", "close": 7.88, "volume": 20866.0}, {"date": "2021-03-15", "close": 7.88, "volume": 13741.0}, {"date": "2021-03-16", "close": 7.8, "volume": 32418.0}, {"date": "2021-03-17", "close": 7.85, "volume": 11524.0}, {"date": "2021-03-18", "close": 7.85, "volume": 3038.0}, {"date": "2021-03-19", "close": 7.69, "volume": 9000.0}, {"date": "2021-03-22", "close": 7.6, "volume": 43823.0}, {"date": "2021-03-23", "close": 7.45, "volume": 38968.0}, {"date": "2021-03-24", "close": 7.3, "volume": 34222.0}, {"date": "2021-03-25", "close": 7.3, "volume": 26149.0}, {"date": "2021-03-26", "close": 7.5, "volume": 12887.0}, {"date": "2021-03-29", "close": 7.7, "volume": 16344.0}, {"date": "2021-03-30", "close": 7.7, "volume": 17988.0}, {"date": "2021-03-31", "close": 7.31, "volume": 2336.0}, {"date": "2021-04-01", "close": 7.3, "volume": 26051.0}, {"date": "2021-04-06", "close": 7.52, "volume": 14874.0}, {"date": "2021-04-07", "close": 7.69, "volume": 33718.0}, {"date": "2021-04-08", "close": 7.77, "volume": 27273.0}, {"date": "2021-04-09", "close": 7.7, "volume": 18506.0}, {"date": "2021-04-12", "close": 7.4, "volume": 27874.0}, {"date": "2021-04-13", "close": 7.67, "volume": 11716.0}, {"date": "2021-04-14", "close": 7.85, "volume": 36621.0}, {"date": "2021-04-15", "close": 7.84, "volume": 13092.0}, {"date": "2021-04-16", "close": 7.8, "volume": 53857.0}, {"date": "2021-04-19", "close": 7.81, "volume": 16881.0}, {"date": "2021-04-20", "close": 7.84, "volume": 319373.0}, {"date": "2021-04-21", "close": 7.51, "volume": 6614.0}, {"date": "2021-04-22", "close": 7.55, "volume": 11636.0}, {"date": "2021-04-23", "close": 7.6, "volume": 64991.0}, {"date": "2021-04-26", "close": 7.49, "volume": 5453.0}, {"date": "2021-04-27", "close": 7.75, "volume": 20490.0}, {"date": "2021-04-28", "close": 7.4, "volume": 12882.0}, {"date": "2021-04-29", "close": 7.4, "volume": 46327.0}, {"date": "2021-04-30", "close": 7.16, "volume": 14489.0}, {"date": "2021-05-03", "close": 7.38, "volume": 54603.0}, {"date": "2021-05-04", "close": 7.6, "volume": 13999.0}, {"date": "2021-05-05", "close": 7.5, "volume": 105445.0}, {"date": "2021-05-06", "close": 7.4, "volume": 11413.0}, {"date": "2021-05-07", "close": 7.43, "volume": 34820.0}, {"date": "2021-05-10", "close": 7.15, "volume": 70089.0}, {"date": "2021-05-11", "close": 7.0, "volume": 87485.0}, {"date": "2021-05-12", "close": 7.1, "volume": 25232.0}, {"date": "2021-05-13", "close": 7.2, "volume": 53381.0}, {"date": "2021-05-14", "close": 7.05, "volume": 41597.0}, {"date": "2021-05-17", "close": 7.21, "volume": 58268.0}, {"date": "2021-05-18", "close": 7.08, "volume": 20733.0}, {"date": "2021-05-19", "close": 6.8, "volume": 89957.0}, {"date": "2021-05-20", "close": 6.84, "volume": 367197.0}, {"date": "2021-05-21", "close": 6.95, "volume": 37604.0}, {"date": "2021-05-24", "close": 7.05, "volume": 31106.0}, {"date": "2021-05-25", "close": 7.1, "volume": 99385.0}, {"date": "2021-05-26", "close": 7.09, "volume": 358168.0}, {"date": "2021-05-27", "close": 7.07, "volume": 230381.0}, {"date": "2021-05-28", "close": 7.5, "volume": 34692.0}, {"date": "2021-05-31", "close": 7.42, "volume": 14930.0}, {"date": "2021-06-01", "close": 7.47, "volume": 12830.0}, {"date": "2021-06-02", "close": 7.67, "volume": 102208.0}, {"date": "2021-06-03", "close": 7.25, "volume": 25358.0}, {"date": "2021-06-04", "close": 7.55, "volume": 32493.0}, {"date": "2021-06-07", "close": 7.46, "volume": 8675.0}, {"date": "2021-06-08", "close": 7.48, "volume": 22070.0}, {"date": "2021-06-09", "close": 7.4, "volume": 813.0}, {"date": "2021-06-10", "close": 7.84, "volume": 28388.0}, {"date": "2021-06-11", "close": 7.8, "volume": 31040.0}, {"date": "2021-06-15", "close": 7.7, "volume": 17200.0}, {"date": "2021-06-16", "close": 7.26, "volume": 5196.0}, {"date": "2021-06-17", "close": 7.46, "volume": 252438.0}, {"date": "2021-06-18", "close": 7.69, "volume": 141512.0}, {"date": "2021-06-21", "close": 7.89, "volume": 40862.0}, {"date": "2021-06-22", "close": 7.86, "volume": 1323.0}, {"date": "2021-06-23", "close": 7.6, "volume": 2075.0}, {"date": "2021-06-24", "close": 7.25, "volume": 64235.0}, {"date": "2021-06-25", "close": 7.51, "volume": 13006.0}, {"date": "2021-06-28", "close": 7.6, "volume": 12254.0}, {"date": "2021-06-29", "close": 7.82, "volume": 10192.0}, {"date": "2021-06-30", "close": 7.86, "volume": 24969.0}, {"date": "2021-07-01", "close": 7.8, "volume": 120825.0}, {"date": "2021-07-02", "close": 7.43, "volume": 14409.0}, {"date": "2021-07-05", "close": 7.5, "volume": 513921.0}, {"date": "2021-07-06", "close": 7.36, "volume": 3969.0}, {"date": "2021-07-07", "close": 7.54, "volume": 12101.0}, {"date": "2021-07-08", "close": 7.53, "volume": 5543.0}, {"date": "2021-07-09", "close": 7.2, "volume": 62399.0}, {"date": "2021-07-12", "close": 7.28, "volume": 239.0}, {"date": "2021-07-13", "close": 7.35, "volume": 13638.0}, {"date": "2021-07-14", "close": 7.44, "volume": 2107.0}, {"date": "2021-07-15", "close": 7.45, "volume": 9652.0}, {"date": "2021-07-16", "close": 7.46, "volume": 9242.0}, {"date": "2021-07-19", "close": 7.47, "volume": 24309.0}, {"date": "2021-07-20", "close": 7.51, "volume": 23466.0}, {"date": "2021-07-21", "close": 7.57, "volume": 15337.0}, {"date": "2021-07-22", "close": 7.59, "volume": 25275.0}, {"date": "2021-07-23", "close": 7.5, "volume": 11076.0}, {"date": "2021-07-26", "close": 7.5, "volume": 2908.0}, {"date": "2021-07-27", "close": 7.6, "volume": 79432.0}, {"date": "2021-07-28", "close": 7.6, "volume": 1167.0}, {"date": "2021-07-29", "close": 7.57, "volume": 62947.0}, {"date": "2021-07-30", "close": 7.47, "volume": 45780.0}, {"date": "2021-08-02", "close": 7.5, "volume": 52359.0}, {"date": "2021-08-03", "close": 7.4, "volume": 45963.0}, {"date": "2021-08-04", "close": 7.43, "volume": 39724.0}, {"date": "2021-08-05", "close": 7.39, "volume": 2165.0}, {"date": "2021-08-06", "close": 7.33, "volume": 23489.0}, {"date": "2021-08-09", "close": 7.3, "volume": 16489.0}, {"date": "2021-08-10", "close": 7.29, "volume": 29204.0}, {"date": "2021-08-11", "close": 7.25, "volume": 60688.0}, {"date": "2021-08-12", "close": 6.95, "volume": 111501.0}, {"date": "2021-08-13", "close": 6.9, "volume": 27885.0}, {"date": "2021-08-16", "close": 6.85, "volume": 139500.0}, {"date": "2021-08-17", "close": 6.98, "volume": 49280.0}, {"date": "2021-08-18", "close": 7.02, "volume": 55561.0}, {"date": "2021-08-19", "close": 7.1, "volume": 11799.0}, {"date": "2021-08-20", "close": 7.01, "volume": 268199.0}, {"date": "2021-08-23", "close": 7.05, "volume": 12350.0}, {"date": "2021-08-24", "close": 7.07, "volume": 28331.0}, {"date": "2021-08-25", "close": 7.04, "volume": 35733.0}, {"date": "2021-08-26", "close": 6.9, "volume": 20867.0}, {"date": "2021-08-27", "close": 7.01, "volume": 36475.0}, {"date": "2021-08-30", "close": 7.29, "volume": 35375.0}, {"date": "2021-08-31", "close": 7.3, "volume": 45361.0}, {"date": "2021-09-01", "close": 7.295, "volume": 32221.0}, {"date": "2021-09-02", "close": 7.26, "volume": 11674.0}, {"date": "2021-09-03", "close": 7.26, "volume": 726315.0}, {"date": "2021-09-06", "close": 6.98, "volume": 34092.0}, {"date": "2021-09-07", "close": 7.01, "volume": 6151.0}, {"date": "2021-09-08", "close": 7.0, "volume": 13136.0}, {"date": "2021-09-09", "close": 6.94, "volume": 14508.0}, {"date": "2021-09-10", "close": 6.88, "volume": 32927.0}, {"date": "2021-09-13", "close": 6.85, "volume": 4632.0}, {"date": "2021-09-14", "close": 7.0, "volume": 2224.0}, {"date": "2021-09-15", "close": 6.86, "volume": 7883.0}, {"date": "2021-09-16", "close": 6.95, "volume": 5305.0}, {"date": "2021-09-17", "close": 6.96, "volume": 39236.0}, {"date": "2021-09-20", "close": 6.88, "volume": 5929.0}, {"date": "2021-09-21", "close": 6.8, "volume": 11050.0}, {"date": "2021-09-22", "close": 6.62, "volume": 6742.0}, {"date": "2021-09-23", "close": 6.77, "volume": 3636.0}, {"date": "2021-09-24", "close": 6.7, "volume": 3888.0}, {"date": "2021-09-27", "close": 6.65, "volume": 9991.0}, {"date": "2021-09-28", "close": 6.9, "volume": 180437.0}, {"date": "2021-09-29", "close": 6.9, "volume": 9051.0}, {"date": "2021-09-30", "close": 6.86, "volume": 28750.0}, {"date": "2021-10-01", "close": 6.96, "volume": 6562.0}, {"date": "2021-10-04", "close": 6.95, "volume": 22719.0}, {"date": "2021-10-05", "close": 6.94, "volume": 160212.0}, {"date": "2021-10-06", "close": 6.71, "volume": 211.0}, {"date": "2021-10-07", "close": 6.89, "volume": 13493.0}, {"date": "2021-10-08", "close": 6.82, "volume": 16476.0}, {"date": "2021-10-11", "close": 6.8, "volume": 11098.0}, {"date": "2021-10-12", "close": 6.7, "volume": 37316.0}, {"date": "2021-10-13", "close": 6.41, "volume": 51817.0}, {"date": "2021-10-14", "close": 6.33, "volume": 33045.0}, {"date": "2021-10-15", "close": 6.21, "volume": 37620.0}, {"date": "2021-10-18", "close": 6.17, "volume": 29263.0}, {"date": "2021-10-19", "close": 6.09, "volume": 63974.0}, {"date": "2021-10-20", "close": 6.23, "volume": 8610.0}, {"date": "2021-10-21", "close": 6.2, "volume": 21114.0}, {"date": "2021-10-22", "close": 6.17, "volume": 49633.0}, {"date": "2021-10-25", "close": 6.17, "volume": 11414.0}, {"date": "2021-10-26", "close": 6.12, "volume": 21128.0}, {"date": "2021-10-27", "close": 6.16, "volume": 89009.0}, {"date": "2021-10-28", "close": 6.16, "volume": 42690.0}, {"date": "2021-10-29", "close": 6.25, "volume": 15664.0}, {"date": "2021-11-01", "close": 6.18, "volume": 16319.0}, {"date": "2021-11-02", "close": 6.17, "volume": 3582.0}, {"date": "2021-11-03", "close": 6.02, "volume": 63730.0}, {"date": "2021-11-04", "close": 6.07, "volume": 161581.0}, {"date": "2021-11-05", "close": 5.85, "volume": 14950.0}, {"date": "2021-11-08", "close": 5.95, "volume": 15106.0}, {"date": "2021-11-09", "close": 5.85, "volume": 40442.0}, {"date": "2021-11-10", "close": 5.75, "volume": 28145.0}, {"date": "2021-11-11", "close": 5.66, "volume": 27863.0}, {"date": "2021-11-12", "close": 5.7, "volume": 20129.0}, {"date": "2021-11-15", "close": 5.77, "volume": 22856.0}, {"date": "2021-11-16", "close": 5.84, "volume": 16311.0}, {"date": "2021-11-17", "close": 5.66, "volume": 68713.0}, {"date": "2021-11-18", "close": 5.65, "volume": 3015467.0}, {"date": "2021-11-19", "close": 5.84, "volume": 38929.0}, {"date": "2021-11-22", "close": 6.05, "volume": 42229.0}, {"date": "2021-11-23", "close": 6.3, "volume": 21178.0}, {"date": "2021-11-24", "close": 6.22, "volume": 4705.0}, {"date": "2021-11-25", "close": 6.2, "volume": 28884.0}, {"date": "2021-11-26", "close": 6.0, "volume": 71995.0}, {"date": "2021-11-29", "close": 5.88, "volume": 18914.0}, {"date": "2021-11-30", "close": 5.8, "volume": 5651.0}, {"date": "2021-12-01", "close": 5.68, "volume": 431740.0}, {"date": "2021-12-02", "close": 5.68, "volume": 10565.0}, {"date": "2021-12-03", "close": 5.7, "volume": 10485.0}, {"date": "2021-12-06", "close": 5.67, "volume": 587920.0}, {"date": "2021-12-07", "close": 5.47, "volume": 20926.0}, {"date": "2021-12-08", "close": 5.66, "volume": 39730.0}, {"date": "2021-12-09", "close": 5.62, "volume": 270271.0}, {"date": "2021-12-10", "close": 5.58, "volume": 11435.0}, {"date": "2021-12-13", "close": 5.51, "volume": 7971.0}, {"date": "2021-12-14", "close": 5.6, "volume": 9043.0}, {"date": "2021-12-15", "close": 5.35, "volume": 55084.0}, {"date": "2021-12-16", "close": 5.8, "volume": 44894.0}, {"date": "2021-12-17", "close": 5.74, "volume": 67730.0}, {"date": "2021-12-20", "close": 5.51, "volume": 9214.0}, {"date": "2021-12-21", "close": 5.5, "volume": 108069.0}, {"date": "2021-12-22", "close": 5.4, "volume": 43286.0}, {"date": "2021-12-23", "close": 5.42, "volume": 20666.0}, {"date": "2021-12-24", "close": 5.4, "volume": 15060.0}, {"date": "2021-12-29", "close": 5.54, "volume": 42382.0}, {"date": "2021-12-30", "close": 5.46, "volume": 12519.0}, {"date": "2021-12-31", "close": 5.57, "volume": 7106.0}, {"date": "2022-01-04", "close": 5.5, "volume": 18568.0}, {"date": "2022-01-05", "close": 5.52, "volume": 59239.0}, {"date": "2022-01-06", "close": 5.5, "volume": 15467.0}, {"date": "2022-01-07", "close": 5.5, "volume": 18564.0}, {"date": "2022-01-10", "close": 5.55, "volume": 41019.0}, {"date": "2022-01-11", "close": 5.51, "volume": 39886.0}, {"date": "2022-01-12", "close": 5.48, "volume": 9626.0}, {"date": "2022-01-13", "close": 5.52, "volume": 7342.0}, {"date": "2022-01-14", "close": 5.5, "volume": 22752.0}, {"date": "2022-01-17", "close": 5.43, "volume": 55028.0}, {"date": "2022-01-18", "close": 5.5, "volume": 6550.0}, {"date": "2022-01-19", "close": 5.47, "volume": 72129.0}, {"date": "2022-01-20", "close": 5.5, "volume": 112476.0}, {"date": "2022-01-21", "close": 5.43, "volume": 16011.0}, {"date": "2022-01-24", "close": 5.25, "volume": 43005.0}, {"date": "2022-01-25", "close": 5.5, "volume": 12132.0}, {"date": "2022-01-27", "close": 5.5, "volume": 24400.0}, {"date": "2022-01-28", "close": 5.5, "volume": 145094.0}, {"date": "2022-01-31", "close": 5.5, "volume": 9426.0}, {"date": "2022-02-01", "close": 5.48, "volume": 194458.0}, {"date": "2022-02-02", "close": 5.45, "volume": 17960.0}, {"date": "2022-02-03", "close": 5.43, "volume": 24634.0}, {"date": "2022-02-04", "close": 5.41, "volume": 8283.0}, {"date": "2022-02-07", "close": 5.4, "volume": 31606.0}, {"date": "2022-02-08", "close": 5.35, "volume": 31082.0}, {"date": "2022-02-09", "close": 5.33, "volume": 35063.0}, {"date": "2022-02-10", "close": 5.48, "volume": 23872.0}, {"date": "2022-02-11", "close": 5.48, "volume": 8804.0}, {"date": "2022-02-14", "close": 5.34, "volume": 3675.0}, {"date": "2022-02-15", "close": 5.33, "volume": 38961.0}, {"date": "2022-02-16", "close": 5.3, "volume": 12120.0}, {"date": "2022-02-17", "close": 5.05, "volume": 39565.0}, {"date": "2022-02-18", "close": 4.99, "volume": 57676.0}, {"date": "2022-02-21", "close": 4.74, "volume": 58363.0}, {"date": "2022-02-22", "close": 4.61, "volume": 43308.0}, {"date": "2022-02-23", "close": 4.6, "volume": 68221.0}, {"date": "2022-02-24", "close": 4.6, "volume": 76021.0}, {"date": "2022-02-25", "close": 4.64, "volume": 26008.0}, {"date": "2022-02-28", "close": 4.76, "volume": 20712.0}, {"date": "2022-03-01", "close": 5.04, "volume": 588232.0}, {"date": "2022-03-02", "close": 5.2, "volume": 20483.0}, {"date": "2022-03-03", "close": 5.34, "volume": 61761.0}, {"date": "2022-03-04", "close": 5.49, "volume": 9387.0}, {"date": "2022-03-07", "close": 5.24, "volume": 33454.0}, {"date": "2022-03-08", "close": 5.25, "volume": 20009.0}, {"date": "2022-03-09", "close": 5.35, "volume": 26583.0}, {"date": "2022-03-10", "close": 5.21, "volume": 74698.0}, {"date": "2022-03-11", "close": 5.25, "volume": 45682.0}, {"date": "2022-03-14", "close": 5.1, "volume": 43631.0}, {"date": "2022-03-15", "close": 5.03, "volume": 57476.0}, {"date": "2022-03-16", "close": 5.15, "volume": 35375.0}, {"date": "2022-03-17", "close": 5.0, "volume": 2081949.0}, {"date": "2022-03-18", "close": 4.98, "volume": 31825.0}, {"date": "2022-03-21", "close": 5.11, "volume": 29885.0}, {"date": "2022-03-22", "close": 4.91, "volume": 45215.0}, {"date": "2022-03-23", "close": 4.85, "volume": 35086.0}, {"date": "2022-03-24", "close": 4.85, "volume": 41083.0}, {"date": "2022-03-25", "close": 4.78, "volume": 5016203.0}, {"date": "2022-03-28", "close": 5.13, "volume": 29801.0}, {"date": "2022-03-29", "close": 5.25, "volume": 149716.0}, {"date": "2022-03-30", "close": 5.3, "volume": 81307.0}, {"date": "2022-03-31", "close": 5.2, "volume": 86089.0}, {"date": "2022-04-01", "close": 5.16, "volume": 24536.0}, {"date": "2022-04-04", "close": 5.21, "volume": 9459.0}, {"date": "2022-04-05", "close": 5.2, "volume": 9812.0}, {"date": "2022-04-06", "close": 5.22, "volume": 29731.0}, {"date": "2022-04-07", "close": 5.155, "volume": 5836.0}, {"date": "2022-04-08", "close": 5.1, "volume": 9841.0}, {"date": "2022-04-11", "close": 5.1, "volume": 6626.0}, {"date": "2022-04-12", "close": 5.12, "volume": 2378.0}, {"date": "2022-04-13", "close": 5.2, "volume": 74568.0}, {"date": "2022-04-14", "close": 5.2, "volume": 4378.0}, {"date": "2022-04-19", "close": 5.16, "volume": 5991.0}, {"date": "2022-04-20", "close": 5.2, "volume": 13926.0}, {"date": "2022-04-21", "close": 5.35, "volume": 13865.0}, {"date": "2022-04-22", "close": 5.3, "volume": 70354.0}, {"date": "2022-04-26", "close": 5.15, "volume": 8617.0}, {"date": "2022-04-27", "close": 5.22, "volume": 7465.0}, {"date": "2022-04-28", "close": 5.19, "volume": 17439.0}, {"date": "2022-04-29", "close": 5.2, "volume": 65595.0}, {"date": "2022-05-02", "close": 5.2, "volume": 33862.0}, {"date": "2022-05-03", "close": 5.2, "volume": 2985.0}, {"date": "2022-05-04", "close": 5.2, "volume": 7206.0}, {"date": "2022-05-05", "close": 5.2, "volume": 21443.0}, {"date": "2022-05-06", "close": 5.1, "volume": 11444.0}, {"date": "2022-05-09", "close": 5.1, "volume": 20372.0}, {"date": "2022-05-10", "close": 5.1, "volume": 36945.0}, {"date": "2022-05-11", "close": 5.0, "volume": 2659.0}, {"date": "2022-05-12", "close": 5.07, "volume": 17068.0}, {"date": "2022-05-13", "close": 4.99, "volume": 11563.0}, {"date": "2022-05-16", "close": 5.02, "volume": 1557.0}, {"date": "2022-05-17", "close": 5.02, "volume": 9046.0}, {"date": "2022-05-18", "close": 4.95, "volume": 60150.0}, {"date": "2022-05-19", "close": 4.96, "volume": 12569.0}, {"date": "2022-05-20", "close": 4.95, "volume": 21364.0}, {"date": "2022-05-23", "close": 4.98, "volume": 2750.0}, {"date": "2022-05-24", "close": 4.92, "volume": 52512.0}, {"date": "2022-05-25", "close": 4.89, "volume": 4334.0}, {"date": "2022-05-26", "close": 4.89, "volume": 20332.0}, {"date": "2022-05-27", "close": 4.9, "volume": 7854.0}, {"date": "2022-05-30", "close": 5.0, "volume": 833.0}, {"date": "2022-05-31", "close": 4.92, "volume": 13650.0}, {"date": "2022-06-01", "close": 4.99, "volume": 222331.0}, {"date": "2022-06-02", "close": 4.91, "volume": 49608.0}, {"date": "2022-06-03", "close": 4.85, "volume": 20112.0}, {"date": "2022-06-06", "close": 4.89, "volume": 458.0}, {"date": "2022-06-07", "close": 4.94, "volume": 341.0}, {"date": "2022-06-08", "close": 4.95, "volume": 2020.0}, {"date": "2022-06-09", "close": 4.9, "volume": 9022.0}, {"date": "2022-06-10", "close": 4.75, "volume": 15900.0}, {"date": "2022-06-14", "close": 4.52, "volume": 12128.0}, {"date": "2022-06-15", "close": 4.5, "volume": 25961.0}, {"date": "2022-06-16", "close": 4.34, "volume": 82385.0}, {"date": "2022-06-17", "close": 4.28, "volume": 66966.0}, {"date": "2022-06-20", "close": 4.0, "volume": 33688.0}, {"date": "2022-06-21", "close": 4.06, "volume": 65380.0}, {"date": "2022-06-22", "close": 4.2, "volume": 148115.0}, {"date": "2022-06-23", "close": 4.25, "volume": 3856.0}, {"date": "2022-06-24", "close": 4.16, "volume": 20261.0}, {"date": "2022-06-27", "close": 4.23, "volume": 232425.0}, {"date": "2022-06-28", "close": 4.3, "volume": 45995.0}, {"date": "2022-06-29", "close": 4.01, "volume": 15786.0}, {"date": "2022-06-30", "close": 4.02, "volume": 103227.0}, {"date": "2022-07-01", "close": 4.12, "volume": 2025.0}, {"date": "2022-07-04", "close": 4.19, "volume": 34052.0}, {"date": "2022-07-05", "close": 4.18, "volume": 12972.0}, {"date": "2022-07-06", "close": 4.15, "volume": 6561.0}, {"date": "2022-07-07", "close": 4.03, "volume": 2133.0}, {"date": "2022-07-08", "close": 4.02, "volume": 3644.0}, {"date": "2022-07-11", "close": 4.05, "volume": 1500.0}, {"date": "2022-07-13", "close": 4.12, "volume": 152.0}, {"date": "2022-07-14", "close": 4.12, "volume": 3414.0}, {"date": "2022-07-15", "close": 3.99, "volume": 2181.0}, {"date": "2022-07-18", "close": 4.1, "volume": 180564.0}, {"date": "2022-07-19", "close": 4.05, "volume": 7138.0}, {"date": "2022-07-20", "close": 4.1, "volume": 7213.0}, {"date": "2022-07-21", "close": 4.03, "volume": 14161.0}, {"date": "2022-07-22", "close": 4.05, "volume": 4425.0}, {"date": "2022-07-25", "close": 4.05, "volume": 9098.0}, {"date": "2022-07-26", "close": 4.04, "volume": 9109.0}, {"date": "2022-07-27", "close": 4.06, "volume": 62370.0}, {"date": "2022-07-28", "close": 4.05, "volume": 52834.0}, {"date": "2022-07-29", "close": 4.05, "volume": 573128.0}, {"date": "2022-08-01", "close": 4.01, "volume": 25192.0}, {"date": "2022-08-02", "close": 4.04, "volume": 2697.0}, {"date": "2022-08-03", "close": 4.04, "volume": 93.0}, {"date": "2022-08-04", "close": 4.04, "volume": 21439.0}, {"date": "2022-08-05", "close": 4.3, "volume": 237585.0}, {"date": "2022-08-08", "close": 4.39, "volume": 108769.0}, {"date": "2022-08-09", "close": 4.76, "volume": 13783.0}, {"date": "2022-08-10", "close": 4.68, "volume": 118584.0}, {"date": "2022-08-11", "close": 4.9, "volume": 16384.0}, {"date": "2022-08-12", "close": 4.95, "volume": 18116.0}, {"date": "2022-08-15", "close": 4.94, "volume": 2642.0}, {"date": "2022-08-16", "close": 4.99, "volume": 27034.0}, {"date": "2022-08-17", "close": 4.83, "volume": 25035.0}, {"date": "2022-08-18", "close": 4.82, "volume": 1266.0}, {"date": "2022-08-19", "close": 4.6, "volume": 13823.0}, {"date": "2022-08-22", "close": 4.53, "volume": 6454.0}, {"date": "2022-08-23", "close": 4.4, "volume": 9618.0}, {"date": "2022-08-24", "close": 4.48, "volume": 6453.0}, {"date": "2022-08-25", "close": 4.49, "volume": 2819.0}, {"date": "2022-08-26", "close": 4.48, "volume": 2417.0}, {"date": "2022-08-29", "close": 4.34, "volume": 14160.0}, {"date": "2022-08-30", "close": 4.19, "volume": 24057.0}, {"date": "2022-08-31", "close": 4.28, "volume": 67416.0}, {"date": "2022-09-01", "close": 4.27, "volume": 31044.0}, {"date": "2022-09-02", "close": 4.4, "volume": 16660.0}, {"date": "2022-09-05", "close": 4.28, "volume": 15361.0}, {"date": "2022-09-06", "close": 4.26, "volume": 12678.0}, {"date": "2022-09-07", "close": 4.26, "volume": 15323.0}, {"date": "2022-09-08", "close": 4.3, "volume": 14720.0}, {"date": "2022-09-09", "close": 4.35, "volume": 3464.0}, {"date": "2022-09-12", "close": 4.35, "volume": 21127.0}, {"date": "2022-09-13", "close": 4.33, "volume": 40068.0}, {"date": "2022-09-14", "close": 4.27, "volume": 6466.0}, {"date": "2022-09-15", "close": 4.3, "volume": 19741.0}, {"date": "2022-09-16", "close": 4.11, "volume": 17310.0}, {"date": "2022-09-19", "close": 4.08, "volume": 13724.0}, {"date": "2022-09-20", "close": 4.08, "volume": 28003.0}, {"date": "2022-09-21", "close": 4.06, "volume": 53716.0}, {"date": "2022-09-23", "close": 4.02, "volume": 19629.0}, {"date": "2022-09-26", "close": 4.0, "volume": 134662.0}, {"date": "2022-09-27", "close": 4.0, "volume": 5972.0}, {"date": "2022-09-28", "close": 3.97, "volume": 31864.0}, {"date": "2022-09-29", "close": 4.0, "volume": 131154.0}, {"date": "2022-09-30", "close": 3.95, "volume": 66326.0}, {"date": "2022-10-03", "close": 4.0, "volume": 21455.0}, {"date": "2022-10-04", "close": 4.0, "volume": 117162.0}, {"date": "2022-10-05", "close": 4.0, "volume": 34285.0}, {"date": "2022-10-06", "close": 3.98, "volume": 26362.0}, {"date": "2022-10-07", "close": 3.98, "volume": 835.0}, {"date": "2022-10-10", "close": 3.96, "volume": 15786.0}, {"date": "2022-10-11", "close": 3.93, "volume": 3820.0}, {"date": "2022-10-12", "close": 3.93, "volume": 85681.0}, {"date": "2022-10-13", "close": 3.86, "volume": 46100.0}, {"date": "2022-10-14", "close": 3.84, "volume": 31196.0}, {"date": "2022-10-17", "close": 3.83, "volume": 7755.0}, {"date": "2022-10-18", "close": 3.8, "volume": 23402.0}, {"date": "2022-10-19", "close": 3.8, "volume": 11830.0}, {"date": "2022-10-20", "close": 3.84, "volume": 498712.0}, {"date": "2022-10-21", "close": 3.76, "volume": 92867.0}, {"date": "2022-10-24", "close": 3.72, "volume": 43297.0}, {"date": "2022-10-25", "close": 3.68, "volume": 129550.0}, {"date": "2022-10-26", "close": 3.68, "volume": 99979.0}, {"date": "2022-10-27", "close": 3.66, "volume": 20102.0}, {"date": "2022-10-28", "close": 3.6, "volume": 14418.0}, {"date": "2022-10-31", "close": 3.6, "volume": 81666.0}, {"date": "2022-11-01", "close": 3.6, "volume": 26230.0}, {"date": "2022-11-02", "close": 3.42, "volume": 174773.0}, {"date": "2022-11-03", "close": 3.5, "volume": 57309.0}, {"date": "2022-11-04", "close": 3.43, "volume": 62323.0}, {"date": "2022-11-07", "close": 3.33, "volume": 37899.0}, {"date": "2022-11-08", "close": 3.31, "volume": 176746.0}, {"date": "2022-11-09", "close": 3.45, "volume": 72218.0}, {"date": "2022-11-10", "close": 3.32, "volume": 85421.0}, {"date": "2022-11-11", "close": 3.5, "volume": 1577087.0}, {"date": "2022-11-14", "close": 3.77, "volume": 50024.0}, {"date": "2022-11-15", "close": 3.89, "volume": 39886.0}, {"date": "2022-11-16", "close": 4.11, "volume": 35001.0}, {"date": "2022-11-17", "close": 4.17, "volume": 44091.0}, {"date": "2022-11-18", "close": 4.2, "volume": 10268.0}, {"date": "2022-11-21", "close": 4.12, "volume": 12223.0}, {"date": "2022-11-22", "close": 4.08, "volume": 13188.0}, {"date": "2022-11-23", "close": 4.13, "volume": 38002.0}, {"date": "2022-11-24", "close": 4.16, "volume": 23575.0}, {"date": "2022-11-25", "close": 4.21, "volume": 96804.0}, {"date": "2022-11-28", "close": 4.18, "volume": 625534.0}, {"date": "2022-11-29", "close": 3.92, "volume": 30824.0}, {"date": "2022-11-30", "close": 3.96, "volume": 87963.0}, {"date": "2022-12-01", "close": 4.06, "volume": 16235.0}, {"date": "2022-12-02", "close": 4.1, "volume": 77846.0}, {"date": "2022-12-05", "close": 4.1, "volume": 103412.0}, {"date": "2022-12-06", "close": 4.02, "volume": 61174.0}, {"date": "2022-12-07", "close": 3.98, "volume": 4365.0}, {"date": "2022-12-08", "close": 3.86, "volume": 26153.0}, {"date": "2022-12-09", "close": 3.9, "volume": 157990.0}, {"date": "2022-12-12", "close": 3.91, "volume": 8229.0}, {"date": "2022-12-13", "close": 3.91, "volume": 25338.0}, {"date": "2022-12-14", "close": 3.98, "volume": 52625.0}, {"date": "2022-12-15", "close": 3.94, "volume": 27780.0}, {"date": "2022-12-16", "close": 4.01, "volume": 4701.0}, {"date": "2022-12-19", "close": 3.93, "volume": 3118.0}, {"date": "2022-12-20", "close": 3.83, "volume": 22549.0}, {"date": "2022-12-21", "close": 3.84, "volume": 1822.0}, {"date": "2022-12-22", "close": 3.88, "volume": 2227.0}, {"date": "2022-12-23", "close": 3.81, "volume": 20979.0}, {"date": "2022-12-28", "close": 3.92, "volume": 50918.0}, {"date": "2022-12-29", "close": 3.85, "volume": 918.0}, {"date": "2022-12-30", "close": 3.99, "volume": 351.0}, {"date": "2023-01-03", "close": 4.02, "volume": 17572.0}, {"date": "2023-01-04", "close": 3.89, "volume": 2.0}, {"date": "2023-01-05", "close": 3.94, "volume": 363.0}, {"date": "2023-01-06", "close": 3.94, "volume": 13222.0}, {"date": "2023-01-09", "close": 3.9, "volume": 14225.0}, {"date": "2023-01-10", "close": 3.9, "volume": 35350.0}, {"date": "2023-01-11", "close": 3.85, "volume": 16584.0}, {"date": "2023-01-12", "close": 3.86, "volume": 9909.0}, {"date": "2023-01-13", "close": 3.85, "volume": 48543.0}, {"date": "2023-01-16", "close": 3.88, "volume": 29696.0}, {"date": "2023-01-17", "close": 3.89, "volume": 4250.0}, {"date": "2023-01-18", "close": 3.93, "volume": 40837.0}, {"date": "2023-01-19", "close": 3.93, "volume": 26595.0}, {"date": "2023-01-20", "close": 3.9, "volume": 28429.0}, {"date": "2023-01-23", "close": 3.86, "volume": 357816.0}, {"date": "2023-01-24", "close": 3.81, "volume": 8733.0}, {"date": "2023-01-25", "close": 3.88, "volume": 178707.0}, {"date": "2023-01-27", "close": 3.89, "volume": 9043.0}, {"date": "2023-01-30", "close": 3.77, "volume": 141971.0}, {"date": "2023-01-31", "close": 3.96, "volume": 140492.0}, {"date": "2023-02-01", "close": 3.89, "volume": 31611.0}, {"date": "2023-02-02", "close": 3.83, "volume": 21778.0}, {"date": "2023-02-03", "close": 3.85, "volume": 48890.0}, {"date": "2023-02-06", "close": 3.93, "volume": 102050.0}, {"date": "2023-02-07", "close": 3.94, "volume": 61536.0}, {"date": "2023-02-08", "close": 3.94, "volume": 379.0}, {"date": "2023-02-09", "close": 3.9, "volume": 7122.0}, {"date": "2023-02-10", "close": 3.85, "volume": 11773.0}, {"date": "2023-02-13", "close": 3.77, "volume": 35471.0}, {"date": "2023-02-14", "close": 3.78, "volume": 257007.0}, {"date": "2023-02-15", "close": 3.77, "volume": 19691.0}, {"date": "2023-02-16", "close": 3.82, "volume": 26880.0}, {"date": "2023-02-17", "close": 3.79, "volume": 16292.0}, {"date": "2023-02-20", "close": 3.84, "volume": 2900.0}, {"date": "2023-02-21", "close": 3.8, "volume": 73756.0}, {"date": "2023-02-22", "close": 3.8, "volume": 25130.0}, {"date": "2023-02-23", "close": 3.8, "volume": 5416.0}, {"date": "2023-02-24", "close": 3.75, "volume": 20745.0}, {"date": "2023-02-27", "close": 3.8, "volume": 63779.0}, {"date": "2023-02-28", "close": 3.8, "volume": 178644.0}, {"date": "2023-03-01", "close": 3.76, "volume": 21216.0}, {"date": "2023-03-02", "close": 3.78, "volume": 12106.0}, {"date": "2023-03-03", "close": 3.69, "volume": 25458.0}, {"date": "2023-03-06", "close": 3.72, "volume": 28588.0}, {"date": "2023-03-07", "close": 3.83, "volume": 62591.0}, {"date": "2023-03-08", "close": 3.91, "volume": 64269.0}, {"date": "2023-03-09", "close": 3.98, "volume": 40191.0}, {"date": "2023-03-10", "close": 3.85, "volume": 111410.0}, {"date": "2023-03-13", "close": 3.84, "volume": 1266.0}, {"date": "2023-03-14", "close": 3.81, "volume": 36447.0}, {"date": "2023-03-15", "close": 3.82, "volume": 21014.0}, {"date": "2023-03-16", "close": 3.65, "volume": 17813.0}, {"date": "2023-03-17", "close": 3.89, "volume": 17233.0}, {"date": "2023-03-20", "close": 3.76, "volume": 165506.0}, {"date": "2023-03-21", "close": 3.735, "volume": 25992.0}, {"date": "2023-03-22", "close": 3.7, "volume": 28610.0}, {"date": "2023-03-23", "close": 3.65, "volume": 21615.0}, {"date": "2023-03-24", "close": 3.62, "volume": 11306.0}, {"date": "2023-03-27", "close": 3.62, "volume": 9343.0}, {"date": "2023-03-28", "close": 3.66, "volume": 8200.0}, {"date": "2023-03-30", "close": 3.65, "volume": 343512.0}, {"date": "2023-03-31", "close": 3.75, "volume": 66.0}, {"date": "2023-04-03", "close": 3.64, "volume": 14408.0}, {"date": "2023-04-04", "close": 3.64, "volume": 366.0}, {"date": "2023-04-05", "close": 3.68, "volume": 6473.0}, {"date": "2023-04-06", "close": 3.73, "volume": 11383.0}, {"date": "2023-04-11", "close": 3.71, "volume": 20771.0}, {"date": "2023-04-12", "close": 3.89, "volume": 13558.0}, {"date": "2023-04-13", "close": 3.9, "volume": 92498.0}, {"date": "2023-04-14", "close": 3.94, "volume": 9835.0}, {"date": "2023-04-17", "close": 3.96, "volume": 34179.0}, {"date": "2023-04-18", "close": 3.92, "volume": 20140.0}, {"date": "2023-04-19", "close": 3.92, "volume": 23206.0}, {"date": "2023-04-20", "close": 3.93, "volume": 4065.0}, {"date": "2023-04-21", "close": 3.92, "volume": 33330.0}, {"date": "2023-04-24", "close": 4.0, "volume": 130549.0}, {"date": "2023-04-26", "close": 3.93, "volume": 4654.0}, {"date": "2023-04-27", "close": 3.93, "volume": 871.0}, {"date": "2023-04-28", "close": 3.83, "volume": 49952.0}, {"date": "2023-05-01", "close": 3.83, "volume": 22452.0}, {"date": "2023-05-02", "close": 3.9, "volume": 65347.0}, {"date": "2023-05-03", "close": 3.93, "volume": 254770.0}, {"date": "2023-05-04", "close": 3.98, "volume": 1295.0}, {"date": "2023-05-05", "close": 3.9, "volume": 30656.0}, {"date": "2023-05-08", "close": 3.94, "volume": 15845.0}, {"date": "2023-05-09", "close": 3.93, "volume": 81447.0}, {"date": "2023-05-10", "close": 3.8, "volume": 26186.0}, {"date": "2023-05-11", "close": 3.87, "volume": 14002.0}, {"date": "2023-05-12", "close": 3.91, "volume": 5259.0}, {"date": "2023-05-16", "close": 3.95, "volume": 5550.0}, {"date": "2023-05-17", "close": 3.85, "volume": 13181.0}, {"date": "2023-05-18", "close": 3.67, "volume": 7838.0}, {"date": "2023-05-19", "close": 3.72, "volume": 22848.0}, {"date": "2023-05-22", "close": 3.7, "volume": 47617.0}, {"date": "2023-05-23", "close": 3.68, "volume": 103088.0}, {"date": "2023-05-24", "close": 3.67, "volume": 18830.0}, {"date": "2023-05-25", "close": 3.68, "volume": 1368.0}, {"date": "2023-05-29", "close": 3.69, "volume": 85985.0}, {"date": "2023-05-30", "close": 3.8, "volume": 8983.0}, {"date": "2023-05-31", "close": 3.75, "volume": 7022.0}, {"date": "2023-06-01", "close": 3.71, "volume": 11801.0}, {"date": "2023-06-02", "close": 3.75, "volume": 4179.0}, {"date": "2023-06-05", "close": 3.7, "volume": 189377.0}, {"date": "2023-06-06", "close": 3.68, "volume": 28283.0}, {"date": "2023-06-07", "close": 3.85, "volume": 44649.0}, {"date": "2023-06-08", "close": 3.66, "volume": 20894.0}, {"date": "2023-06-09", "close": 3.7, "volume": 18774.0}, {"date": "2023-06-13", "close": 3.7, "volume": 7034.0}, {"date": "2023-06-14", "close": 3.64, "volume": 123.0}, {"date": "2023-06-15", "close": 3.8, "volume": 12289.0}, {"date": "2023-06-16", "close": 3.63, "volume": 21439.0}, {"date": "2023-06-21", "close": 3.77, "volume": 3619.0}, {"date": "2023-06-22", "close": 3.79, "volume": 1617.0}, {"date": "2023-06-23", "close": 3.88, "volume": 5963.0}, {"date": "2023-06-26", "close": 4.01, "volume": 33607.0}, {"date": "2023-06-27", "close": 3.94, "volume": 13469.0}, {"date": "2023-06-28", "close": 4.06, "volume": 48233.0}, {"date": "2023-06-29", "close": 3.82, "volume": 121039.0}, {"date": "2023-06-30", "close": 3.63, "volume": 122464.0}, {"date": "2023-07-03", "close": 3.8, "volume": 30469.0}, {"date": "2023-07-04", "close": 3.85, "volume": 4542.0}, {"date": "2023-07-05", "close": 3.83, "volume": 59930.0}, {"date": "2023-07-06", "close": 3.69, "volume": 16240.0}, {"date": "2023-07-07", "close": 3.71, "volume": 2567.0}, {"date": "2023-07-10", "close": 3.9, "volume": 16373.0}, {"date": "2023-07-11", "close": 3.73, "volume": 17600.0}, {"date": "2023-07-12", "close": 3.75, "volume": 808.0}, {"date": "2023-07-13", "close": 3.77, "volume": 1627.0}, {"date": "2023-07-14", "close": 3.82, "volume": 2650.0}, {"date": "2023-07-17", "close": 3.75, "volume": 10300.0}, {"date": "2023-07-19", "close": 3.86, "volume": 2999.0}, {"date": "2023-07-20", "close": 3.82, "volume": 5228.0}, {"date": "2023-07-21", "close": 3.81, "volume": 3715.0}, {"date": "2023-07-24", "close": 3.73, "volume": 6133.0}, {"date": "2023-07-25", "close": 3.9, "volume": 42000.0}, {"date": "2023-07-26", "close": 3.88, "volume": 13413.0}, {"date": "2023-07-27", "close": 3.88, "volume": 11001.0}, {"date": "2023-07-28", "close": 3.9, "volume": 344651.0}, {"date": "2023-07-31", "close": 3.91, "volume": 172790.0}, {"date": "2023-08-01", "close": 3.9, "volume": 29261.0}, {"date": "2023-08-02", "close": 3.81, "volume": 27113.0}, {"date": "2023-08-03", "close": 3.75, "volume": 7656.0}, {"date": "2023-08-04", "close": 3.78, "volume": 3392.0}, {"date": "2023-08-07", "close": 3.89, "volume": 212.0}, {"date": "2023-08-08", "close": 3.88, "volume": 4304.0}, {"date": "2023-08-09", "close": 3.87, "volume": 5808.0}, {"date": "2023-08-10", "close": 3.87, "volume": 6246.0}, {"date": "2023-08-11", "close": 3.89, "volume": 36778.0}, {"date": "2023-08-14", "close": 3.95, "volume": 40815.0}, {"date": "2023-08-15", "close": 4.1, "volume": 36731.0}, {"date": "2023-08-16", "close": 4.05, "volume": 18689.0}, {"date": "2023-08-17", "close": 4.0, "volume": 9064.0}, {"date": "2023-08-18", "close": 3.98, "volume": 5714.0}, {"date": "2023-08-21", "close": 3.99, "volume": 2223.0}, {"date": "2023-08-22", "close": 3.9, "volume": 7989.0}, {"date": "2023-08-23", "close": 3.91, "volume": 2407.0}, {"date": "2023-08-24", "close": 3.92, "volume": 6997.0}, {"date": "2023-08-25", "close": 3.94, "volume": 1000407.0}, {"date": "2023-08-28", "close": 3.84, "volume": 181384.0}, {"date": "2023-08-29", "close": 3.85, "volume": 2064.0}, {"date": "2023-08-30", "close": 3.85, "volume": 22062.0}, {"date": "2023-08-31", "close": 3.73, "volume": 25728.0}, {"date": "2023-09-01", "close": 3.73, "volume": 18881.0}, {"date": "2023-09-04", "close": 3.7, "volume": 2542.0}, {"date": "2023-09-05", "close": 3.8, "volume": 2950.0}, {"date": "2023-09-06", "close": 3.68, "volume": 5976.0}, {"date": "2023-09-07", "close": 3.7, "volume": 153.0}, {"date": "2023-09-08", "close": 3.73, "volume": 10219.0}, {"date": "2023-09-11", "close": 3.62, "volume": 394804.0}, {"date": "2023-09-12", "close": 3.59, "volume": 101619.0}, {"date": "2023-09-13", "close": 3.53, "volume": 13329.0}, {"date": "2023-09-14", "close": 3.41, "volume": 10510.0}, {"date": "2023-09-15", "close": 3.76, "volume": 35603.0}, {"date": "2023-09-18", "close": 3.86, "volume": 47527.0}, {"date": "2023-09-19", "close": 3.6, "volume": 45804.0}, {"date": "2023-09-20", "close": 3.61, "volume": 44265.0}, {"date": "2023-09-21", "close": 3.63, "volume": 13326.0}, {"date": "2023-09-22", "close": 3.6, "volume": 38864.0}, {"date": "2023-09-25", "close": 3.61, "volume": 12283.0}, {"date": "2023-09-26", "close": 3.68, "volume": 6322.0}, {"date": "2023-09-27", "close": 3.61, "volume": 5102.0}, {"date": "2023-09-28", "close": 3.57, "volume": 9582.0}, {"date": "2023-09-29", "close": 3.58, "volume": 3343.0}, {"date": "2023-10-02", "close": 3.5, "volume": 48612.0}, {"date": "2023-10-03", "close": 3.86, "volume": 36277.0}, {"date": "2023-10-04", "close": 3.74, "volume": 209015.0}, {"date": "2023-10-05", "close": 3.74, "volume": 30408.0}, {"date": "2023-10-06", "close": 3.8, "volume": 27027.0}, {"date": "2023-10-09", "close": 3.75, "volume": 98230.0}, {"date": "2023-10-10", "close": 3.8, "volume": 84946.0}, {"date": "2023-10-11", "close": 3.69, "volume": 89937.0}, {"date": "2023-10-12", "close": 3.8, "volume": 78084.0}, {"date": "2023-10-13", "close": 3.75, "volume": 5533.0}, {"date": "2023-10-16", "close": 3.74, "volume": 5738.0}, {"date": "2023-10-17", "close": 3.74, "volume": 13228.0}, {"date": "2023-10-18", "close": 3.8, "volume": 29188.0}, {"date": "2023-10-19", "close": 3.86, "volume": 21914.0}, {"date": "2023-10-20", "close": 3.88, "volume": 17186.0}, {"date": "2023-10-23", "close": 3.84, "volume": 4754.0}, {"date": "2023-10-24", "close": 3.88, "volume": 9255.0}, {"date": "2023-10-25", "close": 3.9, "volume": 9178.0}, {"date": "2023-10-26", "close": 3.9, "volume": 40858.0}, {"date": "2023-10-27", "close": 3.82, "volume": 14805.0}, {"date": "2023-10-30", "close": 3.82, "volume": 7762.0}, {"date": "2023-10-31", "close": 3.9, "volume": 11064.0}, {"date": "2023-11-01", "close": 3.9, "volume": 127879.0}, {"date": "2023-11-02", "close": 3.9, "volume": 51101.0}, {"date": "2023-11-03", "close": 3.9, "volume": 13817.0}, {"date": "2023-11-06", "close": 3.9, "volume": 157349.0}, {"date": "2023-11-07", "close": 3.8, "volume": 10199.0}, {"date": "2023-11-08", "close": 3.86, "volume": 52796.0}, {"date": "2023-11-09", "close": 3.86, "volume": 237639.0}, {"date": "2023-11-13", "close": 3.63, "volume": 10183.0}, {"date": "2023-11-14", "close": 3.9, "volume": 7154.0}, {"date": "2023-11-15", "close": 3.95, "volume": 22910.0}, {"date": "2023-11-16", "close": 4.0, "volume": 7238.0}, {"date": "2023-11-17", "close": 3.92, "volume": 28704.0}, {"date": "2023-11-20", "close": 3.87, "volume": 12256.0}, {"date": "2023-11-21", "close": 4.11, "volume": 6928109.0}, {"date": "2023-11-22", "close": 4.11, "volume": 242222.0}, {"date": "2023-11-23", "close": 4.05, "volume": 8721.0}, {"date": "2023-11-24", "close": 3.95, "volume": 12945.0}, {"date": "2023-11-27", "close": 4.14, "volume": 106495.0}, {"date": "2023-11-28", "close": 4.18, "volume": 33856.0}, {"date": "2023-11-29", "close": 4.1, "volume": 27578.0}, {"date": "2023-11-30", "close": 4.16, "volume": 8331.0}, {"date": "2023-12-01", "close": 4.2, "volume": 14835.0}, {"date": "2023-12-04", "close": 4.1, "volume": 18541.0}, {"date": "2023-12-05", "close": 3.86, "volume": 6426.0}, {"date": "2023-12-06", "close": 3.86, "volume": 13158.0}, {"date": "2023-12-07", "close": 3.91, "volume": 32011.0}, {"date": "2023-12-08", "close": 4.08, "volume": 14218.0}, {"date": "2023-12-11", "close": 3.85, "volume": 4794.0}, {"date": "2023-12-12", "close": 3.81, "volume": 2453.0}, {"date": "2023-12-13", "close": 4.02, "volume": 26186.0}, {"date": "2023-12-14", "close": 4.12, "volume": 208465.0}, {"date": "2023-12-15", "close": 4.17, "volume": 34718.0}, {"date": "2023-12-18", "close": 4.18, "volume": 23702.0}, {"date": "2023-12-19", "close": 4.13, "volume": 34257.0}, {"date": "2023-12-20", "close": 4.13, "volume": 26295.0}, {"date": "2023-12-21", "close": 3.87, "volume": 75127.0}, {"date": "2023-12-22", "close": 4.07, "volume": 301384.0}, {"date": "2023-12-27", "close": 4.0, "volume": 1378.0}, {"date": "2023-12-28", "close": 4.07, "volume": 1774.0}, {"date": "2023-12-29", "close": 4.05, "volume": 5616.0}, {"date": "2024-01-02", "close": 4.11, "volume": 2246.0}, {"date": "2024-01-03", "close": 4.08, "volume": 1371.0}, {"date": "2024-01-04", "close": 4.1, "volume": 4250.0}, {"date": "2024-01-05", "close": 4.2, "volume": 36445.0}, {"date": "2024-01-08", "close": 4.24, "volume": 16640.0}, {"date": "2024-01-09", "close": 4.35, "volume": 45517.0}, {"date": "2024-01-10", "close": 4.37, "volume": 4850.0}, {"date": "2024-01-11", "close": 4.42, "volume": 21445.0}, {"date": "2024-01-12", "close": 4.45, "volume": 5938.0}, {"date": "2024-01-15", "close": 4.47, "volume": 323690.0}, {"date": "2024-01-16", "close": 4.53, "volume": 7182.0}, {"date": "2024-01-17", "close": 4.49, "volume": 8994.0}, {"date": "2024-01-18", "close": 4.51, "volume": 13542.0}, {"date": "2024-01-19", "close": 4.45, "volume": 33838.0}, {"date": "2024-01-22", "close": 4.4, "volume": 4156.0}, {"date": "2024-01-23", "close": 4.5, "volume": 971.0}, {"date": "2024-01-24", "close": 4.39, "volume": 3091.0}, {"date": "2024-01-25", "close": 4.27, "volume": 50230.0}, {"date": "2024-01-29", "close": 4.13, "volume": 52471.0}, {"date": "2024-01-30", "close": 4.16, "volume": 2364.0}, {"date": "2024-01-31", "close": 4.17, "volume": 210295.0}, {"date": "2024-02-01", "close": 4.14, "volume": 7415.0}, {"date": "2024-02-02", "close": 4.18, "volume": 13410.0}, {"date": "2024-02-05", "close": 4.41, "volume": 21150.0}, {"date": "2024-02-06", "close": 4.44, "volume": 79454.0}, {"date": "2024-02-07", "close": 4.46, "volume": 6578.0}, {"date": "2024-02-08", "close": 4.26, "volume": 10733.0}, {"date": "2024-02-09", "close": 4.31, "volume": 5233.0}, {"date": "2024-02-12", "close": 4.21, "volume": 32161.0}, {"date": "2024-02-13", "close": 4.12, "volume": 7883.0}, {"date": "2024-02-14", "close": 4.12, "volume": 75102.0}, {"date": "2024-02-15", "close": 4.16, "volume": 177787.0}, {"date": "2024-02-16", "close": 4.13, "volume": 16454.0}, {"date": "2024-02-19", "close": 4.18, "volume": 4878.0}, {"date": "2024-02-20", "close": 4.15, "volume": 330.0}, {"date": "2024-02-21", "close": 4.08, "volume": 2715.0}, {"date": "2024-02-22", "close": 4.08, "volume": 2929.0}, {"date": "2024-02-23", "close": 4.15, "volume": 8067.0}, {"date": "2024-02-26", "close": 4.1, "volume": 28848.0}, {"date": "2024-02-27", "close": 4.06, "volume": 5345.0}, {"date": "2024-02-28", "close": 4.0, "volume": 17685.0}, {"date": "2024-02-29", "close": 3.91, "volume": 569669.0}, {"date": "2024-03-01", "close": 4.0, "volume": 200.0}, {"date": "2024-03-04", "close": 4.24, "volume": 74580.0}, {"date": "2024-03-05", "close": 4.23, "volume": 64207.0}, {"date": "2024-03-06", "close": 4.19, "volume": 24833.0}, {"date": "2024-03-07", "close": 4.2, "volume": 62170.0}, {"date": "2024-03-08", "close": 4.1, "volume": 6262.0}, {"date": "2024-03-11", "close": 4.23, "volume": 14711.0}, {"date": "2024-03-12", "close": 4.15, "volume": 4531.0}, {"date": "2024-03-13", "close": 4.15, "volume": 7284.0}, {"date": "2024-03-14", "close": 4.23, "volume": 143192.0}, {"date": "2024-03-15", "close": 4.1, "volume": 63845.0}, {"date": "2024-03-18", "close": 4.0, "volume": 6624.0}, {"date": "2024-03-19", "close": 4.0, "volume": 25315.0}, {"date": "2024-03-20", "close": 3.98, "volume": 7102.0}, {"date": "2024-03-21", "close": 3.86, "volume": 22017.0}, {"date": "2024-03-22", "close": 3.8, "volume": 470271.0}, {"date": "2024-03-25", "close": 3.8, "volume": 10044.0}, {"date": "2024-03-26", "close": 3.86, "volume": 54456.0}, {"date": "2024-03-28", "close": 3.89, "volume": 45474.0}, {"date": "2024-04-02", "close": 3.85, "volume": 7420.0}, {"date": "2024-04-03", "close": 3.8, "volume": 22170.0}, {"date": "2024-04-04", "close": 3.86, "volume": 13651.0}, {"date": "2024-04-05", "close": 3.83, "volume": 27642.0}, {"date": "2024-04-08", "close": 3.94, "volume": 6836.0}, {"date": "2024-04-09", "close": 4.0, "volume": 42655.0}, {"date": "2024-04-10", "close": 4.0, "volume": 25242.0}, {"date": "2024-04-11", "close": 3.96, "volume": 14814.0}, {"date": "2024-04-12", "close": 3.81, "volume": 23768.0}, {"date": "2024-04-15", "close": 3.8, "volume": 22054.0}, {"date": "2024-04-16", "close": 3.88, "volume": 7798.0}, {"date": "2024-04-17", "close": 3.86, "volume": 2671.0}, {"date": "2024-04-18", "close": 3.83, "volume": 5601.0}, {"date": "2024-04-19", "close": 3.8, "volume": 7240.0}, {"date": "2024-04-22", "close": 3.9, "volume": 53547.0}, {"date": "2024-04-23", "close": 3.98, "volume": 232623.0}, {"date": "2024-04-24", "close": 3.91, "volume": 11154.0}, {"date": "2024-04-26", "close": 3.97, "volume": 11921.0}, {"date": "2024-04-29", "close": 3.98, "volume": 6622.0}, {"date": "2024-05-01", "close": 3.97, "volume": 3234.0}, {"date": "2024-05-02", "close": 3.98, "volume": 328131.0}, {"date": "2024-05-03", "close": 3.97, "volume": 37113.0}, {"date": "2024-05-06", "close": 4.01, "volume": 24690.0}, {"date": "2024-05-07", "close": 4.02, "volume": 16287.0}, {"date": "2024-05-08", "close": 3.82, "volume": 24592.0}, {"date": "2024-05-09", "close": 3.85, "volume": 5080.0}, {"date": "2024-05-10", "close": 3.85, "volume": 8845.0}, {"date": "2024-05-13", "close": 3.85, "volume": 216621.0}, {"date": "2024-05-14", "close": 3.97, "volume": 3757.0}, {"date": "2024-05-15", "close": 3.97, "volume": 4194.0}, {"date": "2024-05-16", "close": 4.01, "volume": 1247.0}, {"date": "2024-05-17", "close": 3.89, "volume": 1293.0}, {"date": "2024-05-20", "close": 3.92, "volume": 16822.0}, {"date": "2024-05-21", "close": 4.0, "volume": 14860.0}, {"date": "2024-05-22", "close": 3.92, "volume": 220.0}, {"date": "2024-05-24", "close": 4.0, "volume": 15507.0}, {"date": "2024-05-27", "close": 3.99, "volume": 34136.0}, {"date": "2024-05-28", "close": 3.95, "volume": 9343.0}, {"date": "2024-05-29", "close": 3.85, "volume": 34682.0}, {"date": "2024-05-30", "close": 3.78, "volume": 36097.0}, {"date": "2024-05-31", "close": 3.97, "volume": 1920.0}, {"date": "2024-06-03", "close": 3.9, "volume": 11742.0}, {"date": "2024-06-04", "close": 3.79, "volume": 7352.0}, {"date": "2024-06-05", "close": 3.89, "volume": 111983.0}, {"date": "2024-06-06", "close": 3.76, "volume": 42968.0}, {"date": "2024-06-07", "close": 3.85, "volume": 9013.0}, {"date": "2024-06-11", "close": 3.79, "volume": 25517.0}, {"date": "2024-06-12", "close": 3.79, "volume": 15218.0}, {"date": "2024-06-13", "close": 3.74, "volume": 78606.0}, {"date": "2024-06-14", "close": 3.71, "volume": 7611.0}, {"date": "2024-06-17", "close": 3.74, "volume": 56078.0}, {"date": "2024-06-18", "close": 3.71, "volume": 26871.0}, {"date": "2024-06-19", "close": 3.7, "volume": 14218.0}, {"date": "2024-06-20", "close": 3.7, "volume": 29475.0}, {"date": "2024-06-21", "close": 3.63, "volume": 41760.0}, {"date": "2024-06-24", "close": 3.72, "volume": 125639.0}, {"date": "2024-06-25", "close": 3.8, "volume": 48182.0}, {"date": "2024-06-26", "close": 3.82, "volume": 24273.0}, {"date": "2024-06-27", "close": 3.74, "volume": 205682.0}, {"date": "2024-06-28", "close": 3.76, "volume": 4951.0}, {"date": "2024-07-01", "close": 3.7, "volume": 25533.0}, {"date": "2024-07-02", "close": 3.75, "volume": 2688.0}, {"date": "2024-07-03", "close": 3.79, "volume": 6961.0}, {"date": "2024-07-04", "close": 3.72, "volume": 5819.0}, {"date": "2024-07-05", "close": 3.76, "volume": 72647.0}, {"date": "2024-07-08", "close": 3.79, "volume": 14166.0}, {"date": "2024-07-09", "close": 3.78, "volume": 10169.0}, {"date": "2024-07-10", "close": 3.77, "volume": 3.0}, {"date": "2024-07-11", "close": 3.65, "volume": 779.0}, {"date": "2024-07-12", "close": 3.76, "volume": 32487.0}, {"date": "2024-07-15", "close": 3.78, "volume": 22936.0}, {"date": "2024-07-16", "close": 3.66, "volume": 15232.0}, {"date": "2024-07-17", "close": 3.6, "volume": 1466.0}, {"date": "2024-07-18", "close": 3.78, "volume": 22882.0}, {"date": "2024-07-19", "close": 3.7, "volume": 26154.0}, {"date": "2024-07-22", "close": 3.74, "volume": 152418.0}, {"date": "2024-07-23", "close": 3.69, "volume": 16707.0}, {"date": "2024-07-25", "close": 3.61, "volume": 22664.0}, {"date": "2024-07-26", "close": 3.62, "volume": 578.0}, {"date": "2024-07-30", "close": 3.7, "volume": 6576.0}, {"date": "2024-07-31", "close": 3.68, "volume": 2004.0}, {"date": "2024-08-01", "close": 3.62, "volume": 12311.0}, {"date": "2024-08-02", "close": 3.65, "volume": 13542.0}, {"date": "2024-08-05", "close": 3.6, "volume": 52904.0}, {"date": "2024-08-06", "close": 3.66, "volume": 14462.0}, {"date": "2024-08-07", "close": 3.8, "volume": 29699.0}, {"date": "2024-08-08", "close": 3.72, "volume": 419896.0}, {"date": "2024-08-09", "close": 3.72, "volume": 35058.0}, {"date": "2024-08-12", "close": 3.69, "volume": 2771.0}, {"date": "2024-08-13", "close": 3.71, "volume": 1869.0}, {"date": "2024-08-14", "close": 3.72, "volume": 3404.0}, {"date": "2024-08-15", "close": 3.72, "volume": 15751.0}, {"date": "2024-08-16", "close": 3.65, "volume": 5392.0}, {"date": "2024-08-19", "close": 3.56, "volume": 31207.0}, {"date": "2024-08-20", "close": 3.45, "volume": 17530.0}, {"date": "2024-08-21", "close": 3.5, "volume": 12532.0}, {"date": "2024-08-22", "close": 3.45, "volume": 615.0}, {"date": "2024-08-23", "close": 3.5, "volume": 33886.0}, {"date": "2024-08-26", "close": 3.5, "volume": 3334.0}, {"date": "2024-08-27", "close": 3.45, "volume": 45888.0}, {"date": "2024-08-28", "close": 3.45, "volume": 11081.0}, {"date": "2024-08-29", "close": 3.45, "volume": 14395.0}, {"date": "2024-08-30", "close": 3.41, "volume": 20501.0}, {"date": "2024-09-02", "close": 3.39, "volume": 46870.0}, {"date": "2024-09-03", "close": 3.38, "volume": 4220.0}, {"date": "2024-09-04", "close": 3.46, "volume": 84293.0}, {"date": "2024-09-05", "close": 3.47, "volume": 2882.0}, {"date": "2024-09-06", "close": 3.5, "volume": 1251884.0}, {"date": "2024-09-09", "close": 3.57, "volume": 47103.0}, {"date": "2024-09-10", "close": 3.54, "volume": 19017.0}, {"date": "2024-09-11", "close": 3.33, "volume": 30365.0}, {"date": "2024-09-12", "close": 3.41, "volume": 39318.0}, {"date": "2024-09-13", "close": 3.49, "volume": 1114.0}, {"date": "2024-09-16", "close": 3.51, "volume": 46804.0}, {"date": "2024-09-17", "close": 3.45, "volume": 63124.0}, {"date": "2024-09-18", "close": 3.44, "volume": 75606.0}, {"date": "2024-09-19", "close": 3.49, "volume": 216717.0}, {"date": "2024-09-20", "close": 3.45, "volume": 29247.0}, {"date": "2024-09-23", "close": 3.54, "volume": 11495.0}, {"date": "2024-09-24", "close": 3.51, "volume": 345.0}, {"date": "2024-09-25", "close": 3.4, "volume": 29239.0}, {"date": "2024-09-26", "close": 3.42, "volume": 4019.0}, {"date": "2024-09-27", "close": 3.35, "volume": 270.0}, {"date": "2024-09-30", "close": 3.5, "volume": 27372.0}, {"date": "2024-10-01", "close": 3.59, "volume": 7029.0}, {"date": "2024-10-02", "close": 3.46, "volume": 29068.0}, {"date": "2024-10-03", "close": 3.47, "volume": 4183.0}, {"date": "2024-10-04", "close": 3.46, "volume": 11076.0}, {"date": "2024-10-07", "close": 3.53, "volume": 1756.0}, {"date": "2024-10-08", "close": 3.47, "volume": 27348.0}, {"date": "2024-10-09", "close": 3.45, "volume": 14712.0}, {"date": "2024-10-10", "close": 3.46, "volume": 33928.0}, {"date": "2024-10-11", "close": 3.49, "volume": 17967.0}, {"date": "2024-10-14", "close": 3.51, "volume": 26269.0}, {"date": "2024-10-15", "close": 3.42, "volume": 89818.0}, {"date": "2024-10-16", "close": 3.4, "volume": 39691.0}, {"date": "2024-10-17", "close": 3.41, "volume": 39773.0}, {"date": "2024-10-18", "close": 3.38, "volume": 69509.0}, {"date": "2024-10-21", "close": 3.35, "volume": 34488.0}, {"date": "2024-10-22", "close": 3.35, "volume": 178.0}, {"date": "2024-10-23", "close": 3.4, "volume": 32015.0}, {"date": "2024-10-24", "close": 3.43, "volume": 12762.0}, {"date": "2024-10-25", "close": 3.38, "volume": 33017.0}, {"date": "2024-10-28", "close": 3.29, "volume": 154127.0}, {"date": "2024-10-29", "close": 3.25, "volume": 39980.0}, {"date": "2024-10-30", "close": 3.11, "volume": 40079.0}, {"date": "2024-10-31", "close": 3.15, "volume": 42228.0}, {"date": "2024-11-04", "close": 3.12, "volume": 184649.0}, {"date": "2024-11-05", "close": 3.13, "volume": 70091.0}, {"date": "2024-11-06", "close": 3.06, "volume": 111306.0}, {"date": "2024-11-07", "close": 3.14, "volume": 49679.0}, {"date": "2024-11-08", "close": 3.19, "volume": 1668203.0}, {"date": "2024-11-11", "close": 3.3, "volume": 41200.0}, {"date": "2024-11-12", "close": 3.35, "volume": 172999.0}, {"date": "2024-11-13", "close": 3.4, "volume": 8708.0}, {"date": "2024-11-14", "close": 3.36, "volume": 3515.0}, {"date": "2024-11-15", "close": 3.28, "volume": 26637.0}, {"date": "2024-11-18", "close": 3.28, "volume": 15646.0}, {"date": "2024-11-19", "close": 3.35, "volume": 1904.0}, {"date": "2024-11-20", "close": 3.31, "volume": 3539.0}, {"date": "2024-11-21", "close": 3.2, "volume": 14107.0}, {"date": "2024-11-22", "close": 3.28, "volume": 1844.0}, {"date": "2024-11-25", "close": 3.36, "volume": 126855.0}, {"date": "2024-11-26", "close": 3.34, "volume": 61870.0}, {"date": "2024-11-27", "close": 3.33, "volume": 68361.0}, {"date": "2024-11-28", "close": 3.22, "volume": 30931.0}, {"date": "2024-11-29", "close": 3.16, "volume": 3776.0}, {"date": "2024-12-02", "close": 3.17, "volume": 28511.0}, {"date": "2024-12-03", "close": 3.17, "volume": 16413.0}, {"date": "2024-12-04", "close": 3.18, "volume": 4426.0}, {"date": "2024-12-05", "close": 3.22, "volume": 4040.0}, {"date": "2024-12-06", "close": 3.25, "volume": 26376.0}, {"date": "2024-12-09", "close": 3.23, "volume": 22818.0}, {"date": "2024-12-10", "close": 3.15, "volume": 31067.0}, {"date": "2024-12-11", "close": 3.2, "volume": 200137.0}, {"date": "2024-12-12", "close": 3.26, "volume": 17144.0}, {"date": "2024-12-13", "close": 3.23, "volume": 13060.0}, {"date": "2024-12-16", "close": 3.21, "volume": 19501.0}, {"date": "2024-12-17", "close": 3.21, "volume": 16583.0}, {"date": "2024-12-18", "close": 3.25, "volume": 39585.0}, {"date": "2024-12-19", "close": 3.29, "volume": 15973.0}, {"date": "2024-12-20", "close": 3.24, "volume": 74851.0}, {"date": "2024-12-23", "close": 3.32, "volume": 1530.0}, {"date": "2024-12-24", "close": 3.2, "volume": 24350.0}, {"date": "2024-12-27", "close": 3.25, "volume": 105.0}, {"date": "2024-12-30", "close": 3.33, "volume": 870.0}, {"date": "2024-12-31", "close": 3.32, "volume": 3633.0}, {"date": "2025-01-02", "close": 3.28, "volume": 4023.0}, {"date": "2025-01-03", "close": 3.29, "volume": 1766.0}, {"date": "2025-01-06", "close": 3.28, "volume": 79.0}, {"date": "2025-01-07", "close": 3.33, "volume": 112238.0}, {"date": "2025-01-08", "close": 3.45, "volume": 14134.0}, {"date": "2025-01-09", "close": 3.38, "volume": 10084.0}, {"date": "2025-01-10", "close": 3.45, "volume": 11959.0}, {"date": "2025-01-13", "close": 3.52, "volume": 68903.0}, {"date": "2025-01-14", "close": 3.68, "volume": 27557.0}, {"date": "2025-01-15", "close": 3.65, "volume": 26844.0}, {"date": "2025-01-16", "close": 3.69, "volume": 25372.0}, {"date": "2025-01-17", "close": 3.74, "volume": 27574.0}, {"date": "2025-01-20", "close": 3.74, "volume": 11325.0}, {"date": "2025-01-21", "close": 3.73, "volume": 159939.0}, {"date": "2025-01-22", "close": 3.66, "volume": 13944.0}, {"date": "2025-01-23", "close": 3.6, "volume": 22346.0}, {"date": "2025-01-24", "close": 3.62, "volume": 977.0}, {"date": "2025-01-28", "close": 3.65, "volume": 6839.0}, {"date": "2025-01-29", "close": 3.68, "volume": 11547.0}, {"date": "2025-01-30", "close": 3.77, "volume": 18090.0}, {"date": "2025-01-31", "close": 3.98, "volume": 23080.0}, {"date": "2025-02-03", "close": 3.86, "volume": 43155.0}, {"date": "2025-02-04", "close": 3.8, "volume": 4490.0}, {"date": "2025-02-05", "close": 3.7, "volume": 18508.0}, {"date": "2025-02-06", "close": 3.69, "volume": 5832.0}, {"date": "2025-02-07", "close": 3.76, "volume": 27.0}, {"date": "2025-02-10", "close": 3.76, "volume": 10335.0}, {"date": "2025-02-11", "close": 3.87, "volume": 10583.0}, {"date": "2025-02-12", "close": 3.8, "volume": 18127.0}, {"date": "2025-02-13", "close": 3.92, "volume": 6090.0}, {"date": "2025-02-14", "close": 3.95, "volume": 13169.0}, {"date": "2025-02-17", "close": 3.91, "volume": 6431.0}, {"date": "2025-02-18", "close": 3.87, "volume": 5548.0}, {"date": "2025-02-19", "close": 3.76, "volume": 11369.0}, {"date": "2025-02-20", "close": 3.75, "volume": 8431.0}, {"date": "2025-02-21", "close": 3.82, "volume": 238.0}, {"date": "2025-02-24", "close": 3.77, "volume": 5763.0}, {"date": "2025-02-25", "close": 3.82, "volume": 5301.0}, {"date": "2025-02-26", "close": 3.88, "volume": 13755.0}, {"date": "2025-02-27", "close": 3.79, "volume": 6967.0}, {"date": "2025-02-28", "close": 3.86, "volume": 11940.0}, {"date": "2025-03-03", "close": 3.74, "volume": 33511.0}, {"date": "2025-03-04", "close": 3.74, "volume": 10721.0}, {"date": "2025-03-05", "close": 3.9, "volume": 92099.0}, {"date": "2025-03-06", "close": 3.76, "volume": 36349.0}, {"date": "2025-03-07", "close": 3.9, "volume": 47190.0}, {"date": "2025-03-10", "close": 3.81, "volume": 17710.0}, {"date": "2025-03-11", "close": 3.81, "volume": 309830.0}, {"date": "2025-03-12", "close": 3.71, "volume": 235783.0}, {"date": "2025-03-13", "close": 3.67, "volume": 120710.0}, {"date": "2025-03-14", "close": 3.69, "volume": 86785.0}, {"date": "2025-03-17", "close": 3.66, "volume": 203072.0}, {"date": "2025-03-18", "close": 3.67, "volume": 248600.0}, {"date": "2025-03-19", "close": 3.65, "volume": 121604.0}, {"date": "2025-03-20", "close": 3.68, "volume": 71615.0}, {"date": "2025-03-21", "close": 3.68, "volume": 87306.0}, {"date": "2025-03-24", "close": 3.79, "volume": 403841.0}, {"date": "2025-03-25", "close": 3.71, "volume": 7898.0}, {"date": "2025-03-26", "close": 3.68, "volume": 1451598.0}, {"date": "2025-03-27", "close": 3.44, "volume": 23880.0}, {"date": "2025-03-28", "close": 3.56, "volume": 9742.0}, {"date": "2025-03-31", "close": 3.62, "volume": 5887.0}, {"date": "2025-04-01", "close": 3.36, "volume": 40063.0}, {"date": "2025-04-02", "close": 3.25, "volume": 245361.0}, {"date": "2025-04-03", "close": 3.3, "volume": 39652.0}, {"date": "2025-04-04", "close": 3.15, "volume": 52936.0}, {"date": "2025-04-07", "close": 3.0, "volume": 71306.0}, {"date": "2025-04-08", "close": 3.09, "volume": 48693.0}, {"date": "2025-04-09", "close": 3.12, "volume": 14442.0}, {"date": "2025-04-10", "close": 3.04, "volume": 21742.0}, {"date": "2025-04-11", "close": 3.18, "volume": 2482.0}, {"date": "2025-04-14", "close": 3.15, "volume": 8373.0}, {"date": "2025-04-15", "close": 3.16, "volume": 8136.0}, {"date": "2025-04-16", "close": 3.18, "volume": 8431.0}, {"date": "2025-04-17", "close": 3.18, "volume": 18454.0}, {"date": "2025-04-22", "close": 3.18, "volume": 2961.0}, {"date": "2025-04-23", "close": 3.11, "volume": 38564.0}, {"date": "2025-04-24", "close": 3.18, "volume": 12946.0}, {"date": "2025-04-28", "close": 3.19, "volume": 781.0}, {"date": "2025-04-29", "close": 3.33, "volume": 9981.0}, {"date": "2025-04-30", "close": 3.28, "volume": 718.0}, {"date": "2025-05-01", "close": 3.25, "volume": 3020.0}, {"date": "2025-05-02", "close": 3.23, "volume": 54774.0}, {"date": "2025-05-05", "close": 3.21, "volume": 36032.0}, {"date": "2025-05-06", "close": 3.18, "volume": 41963.0}, {"date": "2025-05-07", "close": 3.12, "volume": 22427.0}, {"date": "2025-05-08", "close": 3.17, "volume": 100800.0}, {"date": "2025-05-09", "close": 3.15, "volume": 83483.0}, {"date": "2025-05-12", "close": 3.15, "volume": 77674.0}, {"date": "2025-05-13", "close": 3.15, "volume": 174589.0}, {"date": "2025-05-14", "close": 3.14, "volume": 97919.0}, {"date": "2025-05-15", "close": 3.12, "volume": 121308.0}, {"date": "2025-05-16", "close": 3.16, "volume": 110783.0}, {"date": "2025-05-19", "close": 3.14, "volume": 79251.0}, {"date": "2025-05-20", "close": 3.16, "volume": 49686.0}, {"date": "2025-05-21", "close": 3.12, "volume": 38611.0}, {"date": "2025-05-22", "close": 3.13, "volume": 39017.0}, {"date": "2025-05-23", "close": 3.13, "volume": 100551.0}, {"date": "2025-05-26", "close": 3.14, "volume": 78141.0}, {"date": "2025-05-27", "close": 3.12, "volume": 186268.0}, {"date": "2025-05-28", "close": 3.1, "volume": 91500.0}, {"date": "2025-05-29", "close": 3.12, "volume": 5290.0}, {"date": "2025-05-30", "close": 3.11, "volume": 113804.0}, {"date": "2025-06-02", "close": 3.12, "volume": 205616.0}, {"date": "2025-06-03", "close": 3.14, "volume": 264290.0}, {"date": "2025-06-04", "close": 3.2, "volume": 221668.0}, {"date": "2025-06-05", "close": 3.19, "volume": 132402.0}, {"date": "2025-06-06", "close": 3.19, "volume": 57073.0}, {"date": "2025-06-10", "close": 3.19, "volume": 151628.0}, {"date": "2025-06-11", "close": 3.19, "volume": 128581.0}, {"date": "2025-06-12", "close": 3.2, "volume": 276399.0}, {"date": "2025-06-13", "close": 3.18, "volume": 76872.0}, {"date": "2025-06-16", "close": 3.18, "volume": 62515.0}, {"date": "2025-06-17", "close": 3.18, "volume": 64611.0}, {"date": "2025-06-18", "close": 3.23, "volume": 178979.0}, {"date": "2025-06-19", "close": 3.23, "volume": 97292.0}, {"date": "2025-06-20", "close": 3.23, "volume": 16440.0}, {"date": "2025-06-23", "close": 3.32, "volume": 158989.0}, {"date": "2025-06-24", "close": 3.68, "volume": 67774.0}, {"date": "2025-06-25", "close": 3.61, "volume": 9902.0}, {"date": "2025-06-26", "close": 3.51, "volume": 120558.0}, {"date": "2025-06-27", "close": 3.36, "volume": 30480.0}, {"date": "2025-06-30", "close": 3.34, "volume": 16810.0}, {"date": "2025-07-01", "close": 3.49, "volume": 44228.0}, {"date": "2025-07-02", "close": 3.56, "volume": 8493.0}, {"date": "2025-07-03", "close": 3.48, "volume": 10970.0}, {"date": "2025-07-04", "close": 3.59, "volume": 24976.0}, {"date": "2025-07-07", "close": 3.61, "volume": 73412.0}, {"date": "2025-07-08", "close": 3.67, "volume": 33034.0}, {"date": "2025-07-09", "close": 3.7, "volume": 16515.0}, {"date": "2025-07-10", "close": 3.66, "volume": 15423.0}, {"date": "2025-07-11", "close": 3.7, "volume": 28422.0}, {"date": "2025-07-14", "close": 3.77, "volume": 14884.0}, {"date": "2025-07-15", "close": 3.72, "volume": 16191.0}, {"date": "2025-07-16", "close": 3.7, "volume": 34390.0}, {"date": "2025-07-17", "close": 3.69, "volume": 5486.0}, {"date": "2025-07-18", "close": 3.74, "volume": 113527.0}, {"date": "2025-07-21", "close": 3.86, "volume": 29743.0}, {"date": "2025-07-22", "close": 3.87, "volume": 7070.0}, {"date": "2025-07-23", "close": 3.8, "volume": 34104.0}, {"date": "2025-07-24", "close": 3.8, "volume": 12236.0}, {"date": "2025-07-25", "close": 3.83, "volume": 26403.0}, {"date": "2025-07-28", "close": 3.85, "volume": 82738.0}, {"date": "2025-07-29", "close": 3.78, "volume": 21636.0}, {"date": "2025-07-30", "close": 3.83, "volume": 25383.0}, {"date": "2025-07-31", "close": 3.86, "volume": 39476.0}, {"date": "2025-08-01", "close": 3.89, "volume": 45228.0}, {"date": "2025-08-04", "close": 3.87, "volume": 36175.0}, {"date": "2025-08-05", "close": 3.89, "volume": 44008.0}, {"date": "2025-08-06", "close": 4.05, "volume": 21324.0}, {"date": "2025-08-07", "close": 3.95, "volume": 21976.0}, {"date": "2025-08-08", "close": 4.08, "volume": 76118.0}, {"date": "2025-08-11", "close": 4.01, "volume": 57862.0}, {"date": "2025-08-12", "close": 4.03, "volume": 61906.0}, {"date": "2025-08-13", "close": 4.18, "volume": 48398.0}, {"date": "2025-08-14", "close": 4.14, "volume": 84017.0}, {"date": "2025-08-15", "close": 4.29, "volume": 83238.0}, {"date": "2025-08-18", "close": 4.36, "volume": 36680.0}, {"date": "2025-08-19", "close": 4.28, "volume": 45553.0}, {"date": "2025-08-20", "close": 4.18, "volume": 56758.0}, {"date": "2025-08-21", "close": 4.1, "volume": 18089.0}, {"date": "2025-08-22", "close": 4.2, "volume": 154332.0}, {"date": "2025-08-25", "close": 4.35, "volume": 60936.0}, {"date": "2025-08-26", "close": 4.45, "volume": 162903.0}, {"date": "2025-08-27", "close": 4.4, "volume": 139816.0}, {"date": "2025-08-28", "close": 3.98, "volume": 112177.0}, {"date": "2025-08-29", "close": 4.22, "volume": 30158.0}, {"date": "2025-09-01", "close": 4.21, "volume": 33710.0}, {"date": "2025-09-02", "close": 4.28, "volume": 219491.0}, {"date": "2025-09-03", "close": 4.23, "volume": 15891.0}, {"date": "2025-09-04", "close": 4.22, "volume": 24886.0}, {"date": "2025-09-05", "close": 4.2, "volume": 43311.0}, {"date": "2025-09-08", "close": 4.14, "volume": 11538.0}, {"date": "2025-09-09", "close": 4.2, "volume": 12856.0}, {"date": "2025-09-10", "close": 4.27, "volume": 10813.0}, {"date": "2025-09-11", "close": 4.2, "volume": 29417.0}, {"date": "2025-09-12", "close": 4.32, "volume": 7983.0}, {"date": "2025-09-15", "close": 4.27, "volume": 8595.0}, {"date": "2025-09-16", "close": 4.5, "volume": 162532.0}, {"date": "2025-09-17", "close": 4.55, "volume": 133929.0}, {"date": "2025-09-18", "close": 4.65, "volume": 53543.0}, {"date": "2025-09-19", "close": 4.44, "volume": 14988.0}, {"date": "2025-09-22", "close": 4.33, "volume": 64069.0}, {"date": "2025-09-23", "close": 4.3, "volume": 9653.0}, {"date": "2025-09-24", "close": 4.35, "volume": 26853.0}, {"date": "2025-09-25", "close": 4.39, "volume": 88184.0}, {"date": "2025-09-26", "close": 4.36, "volume": 65829.0}, {"date": "2025-09-29", "close": 4.42, "volume": 67920.0}, {"date": "2025-09-30", "close": 4.45, "volume": 17326.0}, {"date": "2025-10-01", "close": 4.36, "volume": 21382.0}, {"date": "2025-10-02", "close": 4.4, "volume": 52485.0}, {"date": "2025-10-03", "close": 4.38, "volume": 10967.0}, {"date": "2025-10-06", "close": 4.47, "volume": 22962.0}, {"date": "2025-10-07", "close": 4.4, "volume": 46311.0}, {"date": "2025-10-08", "close": 4.45, "volume": 19234.0}, {"date": "2025-10-09", "close": 4.46, "volume": 11746.0}, {"date": "2025-10-10", "close": 4.39, "volume": 12180.0}, {"date": "2025-10-13", "close": 4.39, "volume": 80121.0}, {"date": "2025-10-14", "close": 4.32, "volume": 12743.0}, {"date": "2025-10-15", "close": 4.35, "volume": 2019132.0}, {"date": "2025-10-16", "close": 4.23, "volume": 16809.0}, {"date": "2025-10-17", "close": 4.04, "volume": 68443.0}, {"date": "2025-10-20", "close": 4.27, "volume": 17023.0}, {"date": "2025-10-21", "close": 4.18, "volume": 18807.0}, {"date": "2025-10-22", "close": 4.11, "volume": 3197.0}, {"date": "2025-10-23", "close": 4.13, "volume": 5945.0}, {"date": "2025-10-24", "close": 4.08, "volume": 16746.0}, {"date": "2025-10-27", "close": 4.08, "volume": 34784.0}, {"date": "2025-10-28", "close": 4.13, "volume": 15900.0}, {"date": "2025-10-29", "close": 4.1, "volume": 46295.0}, {"date": "2025-10-30", "close": 4.08, "volume": 5613.0}, {"date": "2025-10-31", "close": 4.12, "volume": 16235.0}, {"date": "2025-11-03", "close": 3.97, "volume": 39180.0}, {"date": "2025-11-04", "close": 4.05, "volume": 21810.0}, {"date": "2025-11-05", "close": 4.08, "volume": 10567.0}, {"date": "2025-11-06", "close": 3.96, "volume": 22378.0}, {"date": "2025-11-07", "close": 4.02, "volume": 8749.0}, {"date": "2025-11-10", "close": 4.05, "volume": 13282.0}, {"date": "2025-11-11", "close": 4.06, "volume": 2984.0}, {"date": "2025-11-12", "close": 4.05, "volume": 8057.0}, {"date": "2025-11-13", "close": 4.09, "volume": 20283.0}, {"date": "2025-11-14", "close": 4.05, "volume": 3104.0}, {"date": "2025-11-17", "close": 4.04, "volume": 24128.0}, {"date": "2025-11-18", "close": 4.02, "volume": 213271.0}, {"date": "2025-11-19", "close": 4.12, "volume": 22510.0}, {"date": "2025-11-20", "close": 4.02, "volume": 6114.0}, {"date": "2025-11-21", "close": 4.01, "volume": 46032.0}, {"date": "2025-11-24", "close": 4.01, "volume": 2343.0}, {"date": "2025-11-25", "close": 4.08, "volume": 1421.0}, {"date": "2025-11-26", "close": 4.23, "volume": 53410.0}, {"date": "2025-11-27", "close": 4.15, "volume": 20870.0}, {"date": "2025-11-28", "close": 4.26, "volume": 20702.0}, {"date": "2025-12-01", "close": 4.27, "volume": 81207.0}, {"date": "2025-12-02", "close": 4.2, "volume": 91708.0}, {"date": "2025-12-03", "close": 4.05, "volume": 17583.0}, {"date": "2025-12-04", "close": 4.0, "volume": 16088.0}, {"date": "2025-12-05", "close": 4.1, "volume": 14810.0}, {"date": "2025-12-08", "close": 3.97, "volume": 8301.0}, {"date": "2025-12-09", "close": 4.07, "volume": 37559.0}, {"date": "2025-12-10", "close": 3.93, "volume": 26817.0}, {"date": "2025-12-11", "close": 4.16, "volume": 56020.0}, {"date": "2025-12-12", "close": 4.09, "volume": 2209.0}, {"date": "2025-12-15", "close": 4.03, "volume": 25744.0}, {"date": "2025-12-16", "close": 4.05, "volume": 7448.0}, {"date": "2025-12-17", "close": 4.07, "volume": 13188.0}, {"date": "2025-12-18", "close": 4.29, "volume": 96416.0}, {"date": "2025-12-19", "close": 4.03, "volume": 49111.0}, {"date": "2025-12-22", "close": 4.12, "volume": 12292.0}, {"date": "2025-12-23", "close": 4.22, "volume": 5489.0}, {"date": "2025-12-24", "close": 4.22, "volume": 686.0}, {"date": "2025-12-29", "close": 4.15, "volume": 1223.0}, {"date": "2025-12-30", "close": 4.14, "volume": 7028.0}, {"date": "2026-01-02", "close": 4.24, "volume": 42631.0}, {"date": "2026-01-05", "close": 4.24, "volume": 10279.0}, {"date": "2026-01-06", "close": 4.22, "volume": 11102.0}, {"date": "2026-01-07", "close": 4.12, "volume": 6174.0}, {"date": "2026-01-08", "close": 4.12, "volume": 14595.0}, {"date": "2026-01-09", "close": 4.13, "volume": 4039.0}, {"date": "2026-01-12", "close": 4.16, "volume": 3106.0}, {"date": "2026-01-13", "close": 4.17, "volume": 3619.0}, {"date": "2026-01-14", "close": 4.24, "volume": 5424.0}, {"date": "2026-01-15", "close": 4.18, "volume": 11702.0}, {"date": "2026-01-16", "close": 4.09, "volume": 82350.0}, {"date": "2026-01-19", "close": 4.1, "volume": 19075.0}, {"date": "2026-01-20", "close": 4.06, "volume": 436.0}, {"date": "2026-01-21", "close": 4.03, "volume": 64035.0}, {"date": "2026-01-22", "close": 4.06, "volume": 78760.0}, {"date": "2026-01-23", "close": 3.92, "volume": 71015.0}, {"date": "2026-01-27", "close": 4.08, "volume": 27931.0}, {"date": "2026-01-28", "close": 3.97, "volume": 7093.0}, {"date": "2026-01-29", "close": 3.99, "volume": 15625.0}, {"date": "2026-01-30", "close": 4.07, "volume": 49868.0}, {"date": "2026-02-02", "close": 3.92, "volume": 13949.0}, {"date": "2026-02-03", "close": 3.97, "volume": 5809.0}, {"date": "2026-02-04", "close": 3.97, "volume": 3659.0}, {"date": "2026-02-05", "close": 3.95, "volume": 26314.0}, {"date": "2026-02-06", "close": 3.96, "volume": 48781.0}, {"date": "2026-02-09", "close": 3.95, "volume": 18238.0}, {"date": "2026-02-10", "close": 3.95, "volume": 9716.0}, {"date": "2026-02-11", "close": 3.92, "volume": 19290.0}, {"date": "2026-02-12", "close": 3.88, "volume": 31894.0}, {"date": "2026-02-13", "close": 3.9, "volume": 2429.0}, {"date": "2026-02-16", "close": 3.8, "volume": 38232.0}, {"date": "2026-02-17", "close": 3.75, "volume": 70710.0}, {"date": "2026-02-18", "close": 3.81, "volume": 5728.0}, {"date": "2026-02-19", "close": 3.85, "volume": 7709.0}, {"date": "2026-02-20", "close": 3.86, "volume": 70494.0}, {"date": "2026-02-23", "close": 3.88, "volume": 58908.0}, {"date": "2026-02-24", "close": 3.85, "volume": 27977.0}, {"date": "2026-02-25", "close": 3.83, "volume": 55129.0}, {"date": "2026-02-26", "close": 3.83, "volume": 35559.0}, {"date": "2026-02-27", "close": 3.84, "volume": 25761.0}, {"date": "2026-03-02", "close": 3.83, "volume": 52939.0}, {"date": "2026-03-03", "close": 3.75, "volume": 119955.0}, {"date": "2026-03-04", "close": 3.65, "volume": 42671.0}, {"date": "2026-03-05", "close": 3.67, "volume": 21544.0}, {"date": "2026-03-06", "close": 3.69, "volume": 19988.0}, {"date": "2026-03-09", "close": 3.65, "volume": 25965.0}, {"date": "2026-03-10", "close": 3.49, "volume": 186494.0}, {"date": "2026-03-11", "close": 3.53, "volume": 19301.0}, {"date": "2026-03-12", "close": 3.43, "volume": 30716.0}, {"date": "2026-03-13", "close": 3.48, "volume": 65270.0}, {"date": "2026-03-16", "close": 3.48, "volume": 15918.0}, {"date": "2026-03-17", "close": 3.48, "volume": 12838.0}, {"date": "2026-03-18", "close": 3.52, "volume": 14844.0}, {"date": "2026-03-19", "close": 3.47, "volume": 37215.0}, {"date": "2026-03-20", "close": 3.49, "volume": 59080.0}, {"date": "2026-03-23", "close": 3.55, "volume": 105556.0}, {"date": "2026-03-24", "close": 3.49, "volume": 5191.0}, {"date": "2026-03-25", "close": 3.41, "volume": 9452.0}, {"date": "2026-03-26", "close": 3.5, "volume": 88200.0}, {"date": "2026-03-27", "close": 3.5, "volume": 27953.0}, {"date": "2026-03-30", "close": 3.54, "volume": 129957.0}, {"date": "2026-03-31", "close": 3.5, "volume": 31442.0}, {"date": "2026-04-01", "close": 3.64, "volume": 4298.0}, {"date": "2026-04-02", "close": 3.6, "volume": 15683.0}, {"date": "2026-04-07", "close": 3.58, "volume": 38961.0}, {"date": "2026-04-08", "close": 3.55, "volume": 108839.0}, {"date": "2026-04-09", "close": 3.45, "volume": 65024.0}, {"date": "2026-04-10", "close": 3.44, "volume": 24959.0}, {"date": "2026-04-13", "close": 3.42, "volume": 14204.0}, {"date": "2026-04-14", "close": 3.45, "volume": 142904.0}, {"date": "2026-04-15", "close": 3.44, "volume": 27297.0}, {"date": "2026-04-16", "close": 3.43, "volume": 28608.0}, {"date": "2026-04-17", "close": 3.4, "volume": 30584.0}, {"date": "2026-04-20", "close": 3.43, "volume": 54722.0}, {"date": "2026-04-21", "close": 3.41, "volume": 128515.0}, {"date": "2026-04-22", "close": 3.38, "volume": 133464.0}, {"date": "2026-04-23", "close": 3.5, "volume": 40713.0}, {"date": "2026-04-24", "close": 3.46, "volume": 32442.0}, {"date": "2026-04-27", "close": 3.46, "volume": 12889.0}, {"date": "2026-04-28", "close": 3.42, "volume": 27258.0}, {"date": "2026-04-29", "close": 3.36, "volume": 67796.0}, {"date": "2026-04-30", "close": 3.33, "volume": 21070.0}, {"date": "2026-05-01", "close": 3.38, "volume": 136472.0}, {"date": "2026-05-04", "close": 3.33, "volume": 127345.0}, {"date": "2026-05-05", "close": 3.28, "volume": 22781.0}, {"date": "2026-05-06", "close": 3.26, "volume": 88136.0}, {"date": "2026-05-07", "close": 3.33, "volume": 181791.0}, {"date": "2026-05-08", "close": 3.38, "volume": 51582.0}, {"date": "2026-05-11", "close": 3.32, "volume": 16151.0}, {"date": "2026-05-12", "close": 3.4, "volume": 67120.0}, {"date": "2026-05-13", "close": 3.26, "volume": 32245.0}, {"date": "2026-05-14", "close": 3.24, "volume": 25816.0}, {"date": "2026-05-15", "close": 3.25, "volume": 45938.0}, {"date": "2026-05-18", "close": 3.15, "volume": 47024.0}, {"date": "2026-05-19", "close": 3.2, "volume": 230235.0}, {"date": "2026-05-20", "close": 3.19, "volume": 61209.0}, {"date": "2026-05-21", "close": 3.17, "volume": 770.0}, {"date": "2026-05-22", "close": 3.2, "volume": 1478.0}, {"date": "2026-05-25", "close": 3.2, "volume": 21351.0}, {"date": "2026-05-26", "close": 3.2, "volume": 6312.0}, {"date": "2026-05-27", "close": 3.18, "volume": 68917.0}, {"date": "2026-05-28", "close": 3.11, "volume": 153949.0}, {"date": "2026-05-29", "close": 3.14, "volume": 667970.0}, {"date": "2026-06-01", "close": 3.16, "volume": 214882.0}, {"date": "2026-06-02", "close": 3.15, "volume": 149069.0}, {"date": "2026-06-03", "close": 3.17, "volume": 44726.0}, {"date": "2026-06-04", "close": 3.15, "volume": 131221.0}, {"date": "2026-06-05", "close": 3.16, "volume": 67992.0}, {"date": "2026-06-09", "close": 3.15, "volume": 28654.0}, {"date": "2026-06-10", "close": 3.11, "volume": 81216.0}, {"date": "2026-06-11", "close": 3.09, "volume": 33154.0}, {"date": "2026-06-12", "close": 3.08, "volume": 88865.0}, {"date": "2026-06-15", "close": 3.13, "volume": 11110.0}, {"date": "2026-06-16", "close": 3.17, "volume": 42912.0}, {"date": "2026-06-17", "close": 3.14, "volume": 87577.0}, {"date": "2026-06-18", "close": 3.11, "volume": 57677.0}, {"date": "2026-06-19", "close": 3.13, "volume": 114113.0}, {"date": "2026-06-22", "close": 3.14, "volume": 40999.0}, {"date": "2026-06-23", "close": 3.11, "volume": 25617.0}, {"date": "2026-06-24", "close": 3.13, "volume": 231882.0}, {"date": "2026-06-25", "close": 3.17, "volume": 51652.0}, {"date": "2026-06-26", "close": 3.23, "volume": 151834.0}, {"date": "2026-06-29", "close": 3.16, "volume": 52771.0}, {"date": "2026-06-30", "close": 3.23, "volume": 17206.0}, {"date": "2026-07-01", "close": 3.27, "volume": 9535.0}, {"date": "2026-07-02", "close": 3.28, "volume": 41965.0}, {"date": "2026-07-03", "close": 3.4, "volume": 31389.0}, {"date": "2026-07-06", "close": 3.4, "volume": 77238.0}, {"date": "2026-07-07", "close": 3.5, "volume": 11291.0}, {"date": "2026-07-08", "close": 3.4, "volume": 25103.0}, {"date": "2026-07-09", "close": 3.46, "volume": 35865.0}, {"date": "2026-07-10", "close": 3.25, "volume": 28078.0}, {"date": "2026-07-13", "close": 3.46, "volume": 8673.0}, {"date": "2026-07-14", "close": 3.25, "volume": 10226.0}, {"date": "2026-07-15", "close": 3.29, "volume": 14051.0}, {"date": "2026-07-16", "close": 3.31, "volume": 6897.0}, {"date": "2026-07-17", "close": 3.32, "volume": 4410.0}, {"date": "2026-07-20", "close": 3.32, "volume": 20056.0}, {"date": "2026-07-21", "close": 3.36, "volume": 18451.0}, {"date": "2026-07-22", "close": 3.28, "volume": 264694.0}, {"date": "2026-07-23", "close": 3.36, "volume": 15313.0}, {"date": "2026-07-24", "close": 3.3, "volume": 70366.0}, {"date": "2026-07-27", "close": 3.26, "volume": 8847.0}, {"date": "2026-07-28", "close": 3.34, "volume": 20609.0}, {"date": "2026-07-29", "close": 3.37, "volume": 81095.0}, {"date": "2026-07-30", "close": 3.3, "volume": 22807.0}, {"date": "2026-07-31", "close": 3.25, "volume": 24465.0}, {"date": "2026-08-03", "close": 3.2, "volume": 34384.0}, {"date": "2026-08-04", "close": 3.28, "volume": 36342.0}, {"date": "2026-08-05", "close": 3.24, "volume": 7210.0}, {"date": "2026-08-06", "close": 3.24, "volume": 35197.0}, {"date": "2026-08-07", "close": 3.26, "volume": 16026.0}], "refreshing": true}