{"ticker": "LSAK", "overview": {"cik": "1041514", "ticker": "LSAK", "name": "LESAKA TECHNOLOGIES INC", "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "sic": "6099", "announcements": [{"form": "4", "date": "2026-10-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005320", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005231", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005219", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005193", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-02", "title": "FORM ARS", "accession": "0001062993-26-005168", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-02", "title": "FORM DEFA14A", "accession": "0001062993-26-005166", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-02", "title": "Proxy statement", "accession": "0001562762-26-000119", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-407970", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001062993-26-005108", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001062993-26-004931", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001062993-26-004866", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-09", "title": "FORM 10K", "accession": "0001562762-26-000104", "price_sensitive": true}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0000947871-26-000856", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001062993-26-003974", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-011538", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001062993-26-003930", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-02", "title": "FORM DEF 14A", "accession": "0001062993-26-003502", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-22", "title": "FORM PRE 14A", "accession": "0001062993-26-003289", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-274718", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001062993-26-003238", "price_sensitive": true}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0000947871-26-000610", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001062993-26-002777", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001062993-26-002769", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001562762-26-000058", "price_sensitive": true}]}, "description": "LESAKA TECHNOLOGIES INC trades as LSAK on the NASDAQ and is registered in the United States, classified under Functions Related To Depository Banking, NEC (SIC 6099). Privy Trades holds 64 insider filings for the company, from November 2022 to April 2026. Across those, 7 insiders disclosed 24 open-market purchases totalling $19.74M against 17 sales totalling $18.40M. The most recent filing on record is dated 3 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 24, "buy_sum": 19744110.79, "sell_n": 17, "sell_sum": 18399664.5407, "net": 1344446.2492999993, "insiders": 7, "first_date": "2022-11-17", "last_date": "2026-04-16"}, "metrics": {"ticker": "LSAK", "has_prices": true, "as_of": "2026-08-07", "last": 4.89, "prev_close": 4.7, "change": 0.1899999999999995, "change_pct": 0.04042553191489351, "session_volume": 239089.0, "vwap_5": 4.807875284170972, "vwap_20": 4.761097754361744, "vwap_60": 4.857774941513533, "vwap_250": 4.735335799121229, "high_52w": 5.445, "low_52w": 3.71, "avg_volume_20": 140815.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001062993-26-005320", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Director files routine paperwork on LSAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812168/000106299326005320/0001062993-26-005320-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "13DG-0000950103-26-011538", "src": "13DG", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "APIS Growth 13 Ltd", "who_key": "APIS GROWTH 13 Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "APIS GROWTH 13 Ltd moves to a 2.1% passive stake in LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/2042605/0000950103-26-011538-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0001193125-26-274718", "src": "13DG", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "International Finance Corp", "who_key": "International Finance Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "International Finance Corp moves to a 3.82% activist stake in LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1384542/0001193125-26-274718-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202549}, {"id": "0001193125-26-159457", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "International Finance Corp", "who_key": "International Finance Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 945171.9453, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "The whale sells $945K of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526159457/0001193125-26-159457-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288949}, {"id": "0001193125-26-153395", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "International Finance Corp", "who_key": "International Finance Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 594384.2628, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "The whale sells $594K of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526153395/0001193125-26-153395-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293269}, {"id": "0001193125-26-148256", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "International Finance Corp", "who_key": "International Finance Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 500224.2722, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Big holder trims $500K of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526148256/0001193125-26-148256-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}, {"id": "0001193125-26-140721", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "International Finance Corp", "who_key": "International Finance Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 307029.09300000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Big holder trims $307K of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526140721/0001193125-26-140721-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309109}, {"id": "0001193125-26-132680", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "International Finance Corp", "who_key": "International Finance Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 198698.8666, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "The whale sells $199K of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526132680/0001193125-26-132680-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313429}, {"id": "0001193125-26-124545", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "International Finance Corp", "who_key": "International Finance Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 148101.5414, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "The whale sells $148K of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526124545/0001193125-26-124545-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320629}, {"id": "0001193125-26-117895", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "International Finance Corp", "who_key": "International Finance Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 200973.59459999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "10% owner sells $201K of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526117895/0001193125-26-117895-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329269}, {"id": "0001193125-26-111670", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "International Finance Corp", "who_key": "International Finance Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 888401.436, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "10% owner sells $888K of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526111670/0001193125-26-111670-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332149}, {"id": "0001062993-26-001698", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Dean Chad Sparrow", "who_key": "Sparrow Dean Chad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8415.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Boardroom sells $8K of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299326001698/0001062993-26-001698-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337909}, {"id": "0001193125-26-104783", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "International Finance Corp", "who_key": "International Finance Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 146743.5733, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "10% owner sells $147K of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526104783/0001193125-26-104783-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339349}, {"id": "0001193125-26-100656", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "International Finance Corp", "who_key": "International Finance Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 169481.6855, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Big holder trims $169K of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526100656/0001193125-26-100656-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343669}, {"id": "0001193125-26-097172", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "International Finance Corp", "who_key": "International Finance Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 13397469.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "$13.4M sale: A 10% owner lightens up on LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526097172/0001193125-26-097172-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349429}, {"id": "0001062993-26-001317", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 150080.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Board member picks up $150K of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299326001317/0001062993-26-001317-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0001062993-26-001205", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Lincoln Camagu Mali", "who_key": "Mali Lincoln Camagu", "role": "CEO: Southern Africa, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "CEO files routine paperwork on LSAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299326001205/0001062993-26-001205-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360949}, {"id": "0001062993-26-000756", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 398604.28, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "LSAK lands a director's $399K", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299326000756/0001062993-26-000756-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383989}, {"id": "0001062993-26-000018", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9000000.0, "score": 77.5, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Board member picks up $9M of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299326000018/0001062993-26-000018-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0001062993-25-017297", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Daniel Luke Smith", "who_key": "Smith Daniel Luke", "role": "Group CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74867.01000000001, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "LSAK lands $75K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325017297/0001062993-25-017297-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0001062993-25-017253", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Daniel Luke Smith", "who_key": "Smith Daniel Luke", "role": "Group CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55337.04, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "3 insiders now buying LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325017253/0001062993-25-017253-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474709}, {"id": "0001062993-25-006818", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99200.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "That makes 3 insiders into LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325006818/0001062993-25-006818-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837589}, {"id": "0001062993-25-006567", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 331447.89, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "LSAK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325006567/0001062993-25-006567-index.htm", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841909}, {"id": "0001062993-25-006394", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 205480.12000000002, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "3 insiders pile into LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325006394/0001062993-25-006394-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844789}, {"id": "0001062993-25-006227", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 106286.5, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Insider cluster: 3 buying LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325006227/0001062993-25-006227-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847669}, {"id": "0001062993-25-000016", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Steven John Heilbron", "who_key": "Heilbron Steven John", "role": "Executive, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Director files routine paperwork on LSAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325000016/0001062993-25-000016-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967189}, {"id": "0001062993-25-012095", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Lincoln Camagu Mali", "who_key": "Mali Lincoln Camagu", "role": "CEO: Southern Africa, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 60616.439999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "CEO files routine paperwork on LSAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325012095/0001062993-25-012095-index.htm", "trade_date": "2024-11-17", "timestamp": "2024-11-17", "mins": 1030549}, {"id": "0001062993-24-018468", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Daniel Luke Smith", "who_key": "Smith Daniel Luke", "role": "Group CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "CFO files routine paperwork on LSAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299324018468/0001062993-24-018468-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047829}, {"id": "0001062993-24-018470", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Lincoln Camagu Mali", "who_key": "Mali Lincoln Camagu", "role": "CEO: Southern Africa, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "CEO files routine paperwork on LSAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299324018470/0001062993-24-018470-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047829}, {"id": "0001062993-24-018467", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Naeem Ebrahim Kola", "who_key": "Kola Naeem Ebrahim", "role": "Group Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LSAK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299324018467/0001062993-24-018467-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047829}], "recent_buys": [{"id": "0001062993-26-001317", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 150080.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Board member picks up $150K of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299326001317/0001062993-26-001317-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0001062993-26-000756", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 398604.28, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "LSAK lands a director's $399K", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299326000756/0001062993-26-000756-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383989}, {"id": "0001062993-26-000018", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9000000.0, "score": 77.5, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Board member picks up $9M of LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299326000018/0001062993-26-000018-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0001062993-25-017297", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Daniel Luke Smith", "who_key": "Smith Daniel Luke", "role": "Group CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74867.01000000001, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "LSAK lands $75K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325017297/0001062993-25-017297-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0001062993-25-017253", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Daniel Luke Smith", "who_key": "Smith Daniel Luke", "role": "Group CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55337.04, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "3 insiders now buying LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325017253/0001062993-25-017253-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474709}, {"id": "0001062993-25-006818", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99200.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "That makes 3 insiders into LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325006818/0001062993-25-006818-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837589}, {"id": "0001062993-25-006567", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 331447.89, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "LSAK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325006567/0001062993-25-006567-index.htm", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841909}, {"id": "0001062993-25-006394", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 205480.12000000002, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "3 insiders pile into LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325006394/0001062993-25-006394-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844789}, {"id": "0001062993-25-006227", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 106286.5, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "Insider cluster: 3 buying LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325006227/0001062993-25-006227-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847669}, {"id": "0001062993-24-010274", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 269428.51999999996, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "LSAK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299324010274/0001062993-24-010274-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299829}, {"id": "0001062993-23-022516", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1064170.8, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "That makes 3 insiders into LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299323022516/0001062993-23-022516-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521589}, {"id": "0001140361-23-032777", "src": "INSIDERS", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "Value Capital Partners (Pty) Ltd", "who_key": "Value Capital Partners (Pty) Ltd", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26071.71, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "That makes 3 insiders into LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000114036123032777/0001140361-23-032777-index.htm", "trade_date": "2023-06-29", "timestamp": "2023-06-29", "mins": 1760629}], "institutional": [{"id": "13DG-0000950103-26-011538", "src": "13DG", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "APIS Growth 13 Ltd", "who_key": "APIS GROWTH 13 Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "APIS GROWTH 13 Ltd moves to a 2.1% passive stake in LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/2042605/0000950103-26-011538-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0001193125-26-274718", "src": "13DG", "ticker": "LSAK", "cik": "1041514", "company": "LESAKA TECHNOLOGIES INC", "company_raw": "LESAKA TECHNOLOGIES INC", "who": "International Finance Corp", "who_key": "International Finance Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Functions Related To Depository Banking, NEC", "country": "United States", "headline": "International Finance Corp moves to a 3.82% activist stake in LSAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1384542/0001193125-26-274718-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-15", "mins": 202549}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lesaka Technologies, Inc. - Common Stock", "new_value": "LESAKA TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001041514", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001041514", "applied": 1, "detected_at": "2026-10-25T18:40:41.585139"}]}, "key_people": [{"who": "International Finance Corp", "who_key": "International Finance Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 17496679.4907, "net": -17496679.4907, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 945171.9453, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526159457/0001193125-26-159457-index.htm"}, {"action": "SELL", "amount": 594384.2628, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526153395/0001193125-26-153395-index.htm"}, {"action": "SELL", "amount": 500224.2722, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526148256/0001193125-26-148256-index.htm"}, {"action": "SELL", "amount": 307029.09300000005, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526140721/0001193125-26-140721-index.htm"}, {"action": "SELL", "amount": 198698.8666, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526132680/0001193125-26-132680-index.htm"}, {"action": "SELL", "amount": 148101.5414, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526124545/0001193125-26-124545-index.htm"}, {"action": "SELL", "amount": 200973.59459999998, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526117895/0001193125-26-117895-index.htm"}, {"action": "SELL", "amount": 888401.436, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526111670/0001193125-26-111670-index.htm"}, {"action": "SELL", "amount": 146743.5733, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526104783/0001193125-26-104783-index.htm"}, {"action": "SELL", "amount": 169481.6855, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526100656/0001193125-26-100656-index.htm"}, {"action": "SELL", "amount": 13397469.22, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526097172/0001193125-26-097172-index.htm"}], "latest": {"action": "SELL", "amount": 945171.9453, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000119312526159457/0001193125-26-159457-index.htm"}}, {"who": "Ali Mazanderani", "who_key": "Mazanderani Ali", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 11624698.11, "sold": 0, "net": 11624698.11, "trades": 9, "top_score": 77.5, "lean": "buying", "history": [{"action": "BUY", "amount": 150080.0, "date": "2026-03-04", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299326001317/0001062993-26-001317-index.htm"}, {"action": "BUY", "amount": 398604.28, "date": "2026-02-09", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299326000756/0001062993-26-000756-index.htm"}, {"action": "BUY", "amount": 9000000.0, "date": "2025-12-31", "score": 77.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299326000018/0001062993-26-000018-index.htm"}, {"action": "BUY", "amount": 99200.0, "date": "2025-03-31", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325006818/0001062993-25-006818-index.htm"}, {"action": "BUY", "amount": 331447.89, "date": "2025-03-28", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325006567/0001062993-25-006567-index.htm"}, {"action": "BUY", "amount": 205480.12000000002, "date": "2025-03-26", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325006394/0001062993-25-006394-index.htm"}, {"action": "BUY", "amount": 106286.5, "date": "2025-03-24", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325006227/0001062993-25-006227-index.htm"}, {"action": "BUY", "amount": 269428.51999999996, "date": "2024-05-14", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299324010274/0001062993-24-010274-index.htm"}, {"action": "BUY", "amount": 1064170.8, "date": "2023-12-12", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299323022516/0001062993-23-022516-index.htm"}], "latest": {"action": "BUY", "amount": 150080.0, "date": "2026-03-04", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299326001317/0001062993-26-001317-index.htm"}}, {"who": "Value Capital Partners (Pty) Ltd", "who_key": "Value Capital Partners (Pty) Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7983793.63, "sold": 0, "net": 7983793.63, "trades": 12, "top_score": 56.7, "lean": "buying", "history": [{"action": "BUY", "amount": 26071.71, "date": "2023-06-29", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000114036123032777/0001140361-23-032777-index.htm"}, {"action": "BUY", "amount": 4320.0, "date": "2023-06-21", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000114036123031535/0001140361-23-031535-index.htm"}, {"action": "BUY", "amount": 1436.0, "date": "2023-05-25", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000114036123027339/0001140361-23-027339-index.htm"}, {"action": "BUY", "amount": 41211.2, "date": "2023-05-19", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000114036123026186/0001140361-23-026186-index.htm"}, {"action": "BUY", "amount": 264228.32, "date": "2023-05-17", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000114036123025477/0001140361-23-025477-index.htm"}, {"action": "BUY", "amount": 264532.03, "date": "2023-05-15", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000114036123025008/0001140361-23-025008-index.htm"}, {"action": "BUY", "amount": 292651.86, "date": "2023-03-31", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000114036123015935/0001140361-23-015935-index.htm"}, {"action": "BUY", "amount": 276251.35, "date": "2023-03-29", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000114036123014912/0001140361-23-014912-index.htm"}, {"action": "BUY", "amount": 955623.2200000001, "date": "2022-12-30", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000114036123000253/0001140361-23-000253-index.htm"}, {"action": "BUY", "amount": 1601067.94, "date": "2022-12-28", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000114036122047467/0001140361-22-047467-index.htm"}, {"action": "BUY", "amount": 326400.0, "date": "2022-11-23", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000114036122043324/0001140361-22-043324-index.htm"}, {"action": "BUY", "amount": 3930000.0, "date": "2022-11-17", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000114036122042139/0001140361-22-042139-index.htm"}], "latest": {"action": "BUY", "amount": 26071.71, "date": "2023-06-29", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000114036123032777/0001140361-23-032777-index.htm"}}, {"who": "Christopher g.b. Meyer", "who_key": "Meyer Christopher G.B.", "role": "Group Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 5415.0, "sold": 496321.61, "net": -490906.61, "trades": 4, "top_score": 34.7, "lean": "selling", "history": [{"action": "SELL", "amount": 68973.84, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299324013287/0001062993-24-013287-index.htm"}, {"action": "SELL", "amount": 47500.0, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299324013132/0001062993-24-013132-index.htm"}, {"action": "SELL", "amount": 379847.77, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299324013008/0001062993-24-013008-index.htm"}, {"action": "BUY", "amount": 5415.0, "date": "2023-05-15", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299323011192/0001062993-23-011192-index.htm"}], "latest": {"action": "SELL", "amount": 68973.84, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299324013287/0001062993-24-013287-index.htm"}}, {"who": "Lincoln Camagu Mali", "who_key": "Mali Lincoln Camagu", "role": "CEO: Southern Africa, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 398247.73, "net": -398247.73, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 71847.73000000001, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299323005036/0001062993-23-005036-index.htm"}, {"action": "SELL", "amount": 326400.0, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299322022802/0001062993-22-022802-index.htm"}], "latest": {"action": "SELL", "amount": 71847.73000000001, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299323005036/0001062993-23-005036-index.htm"}}, {"who": "Daniel Luke Smith", "who_key": "Smith Daniel Luke", "role": "Group CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 130204.05000000002, "sold": 0, "net": 130204.05000000002, "trades": 2, "top_score": 59.4, "lean": "buying", "history": [{"action": "BUY", "amount": 74867.01000000001, "date": "2025-12-10", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325017297/0001062993-25-017297-index.htm"}, {"action": "BUY", "amount": 55337.04, "date": "2025-12-08", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325017253/0001062993-25-017253-index.htm"}], "latest": {"action": "BUY", "amount": 74867.01000000001, "date": "2025-12-10", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299325017297/0001062993-25-017297-index.htm"}}, {"who": "Dean Chad Sparrow", "who_key": "Sparrow Dean Chad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8415.71, "net": -8415.71, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8415.71, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299326001698/0001062993-26-001698-index.htm"}], "latest": {"action": "SELL", "amount": 8415.71, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041514/000106299326001698/0001062993-26-001698-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005320", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005231", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005219", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005193", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-02", "title": "FORM ARS", "accession": "0001062993-26-005168", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-02", "title": "FORM DEFA14A", "accession": "0001062993-26-005166", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-02", "title": "Proxy statement", "accession": "0001562762-26-000119", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-407970", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001062993-26-005108", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-005002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001062993-26-004931", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001062993-26-004866", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-09", "title": "FORM 10K", "accession": "0001562762-26-000104", "price_sensitive": true}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0000947871-26-000856", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001062993-26-003974", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-011538", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001062993-26-003930", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-02", "title": "FORM DEF 14A", "accession": "0001062993-26-003502", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-22", "title": "FORM PRE 14A", "accession": "0001062993-26-003289", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-274718", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001062993-26-003238", "price_sensitive": true}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0000947871-26-000610", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001062993-26-002777", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001062993-26-002769", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001562762-26-000058", "price_sensitive": true}], "performance": {"ticker": "LSAK", "has_prices": true, "summary": {"n": 24, "avg": 0.1493512898609856, "win_rate": 0.8333333333333334, "best": 0.3971428571428571, "worst": -0.035502958579881776, "as_of": "2026-08-07"}, "buys": [{"who": "Mazanderani Ali", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 150080.0, "date": "2026-03-04", "score": 41.3, "ref_price": 4.62, "return": 0.05844155844155835}, {"who": "Mazanderani Ali", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 398604.28, "date": "2026-02-09", "score": 46.8, "ref_price": 4.32, "return": 0.1319444444444443}, {"who": "Mazanderani Ali", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 9000000.0, "date": "2025-12-31", "score": 77.5, "ref_price": 4.77, "return": 0.02515723270440254}, {"who": "Smith Daniel Luke", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group CFO, Director", "amount": 74867.01000000001, "date": "2025-12-10", "score": 59.4, "ref_price": 4.42, "return": 0.10633484162895922}, {"who": "Smith Daniel Luke", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group CFO, Director", "amount": 55337.04, "date": "2025-12-08", "score": 53.5, "ref_price": 4.15, "return": 0.178313253012048}, {"who": "Mazanderani Ali", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 99200.0, "date": "2025-03-31", "score": 39.6, "ref_price": 4.77, "return": 0.02515723270440254}, {"who": "Mazanderani Ali", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 331447.89, "date": "2025-03-28", "score": 46.4, "ref_price": 5.07, "return": -0.035502958579881776}, {"who": "Mazanderani Ali", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 205480.12000000002, "date": "2025-03-26", "score": 44.0, "ref_price": 5.01, "return": -0.023952095808383256}, {"who": "Mazanderani Ali", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 106286.5, "date": "2025-03-24", "score": 40.2, "ref_price": 4.95, "return": -0.012121212121212222}, {"who": "Mazanderani Ali", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 269428.51999999996, "date": "2024-05-14", "score": 46.6, "ref_price": 4.93, "return": -0.00811359026369169}, {"who": "Mazanderani Ali", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1064170.8, "date": "2023-12-12", "score": 51.3, "ref_price": 3.5, "return": 0.3971428571428571}, {"who": "Value Capital Partners (Pty) Ltd", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 26071.71, "date": "2023-06-29", "score": 32.2, "ref_price": 3.75, "return": 0.30399999999999994}, {"who": "Value Capital Partners (Pty) Ltd", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4320.0, "date": "2023-06-21", "score": 23.7, "ref_price": 3.79, "return": 0.2902374670184696}, {"who": "Value Capital Partners (Pty) Ltd", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1436.0, "date": "2023-05-25", "score": 19.6, "ref_price": 3.82, "return": 0.2801047120418848}, {"who": "Value Capital Partners (Pty) Ltd", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 41211.2, "date": "2023-05-19", "score": 34.5, "ref_price": 3.95, "return": 0.23797468354430365}, {"who": "Value Capital Partners (Pty) Ltd", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 264228.32, "date": "2023-05-17", "score": 44.1, "ref_price": 3.75, "return": 0.30399999999999994}, {"who": "Meyer Christopher G.B.", "person_type": "CEO", "person_label": "CEOs", "role": "Group Chief Executive Officer, Director", "amount": 5415.0, "date": "2023-05-15", "score": 34.7, "ref_price": 3.84, "return": 0.27343749999999994}, {"who": "Value Capital Partners (Pty) Ltd", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 264532.03, "date": "2023-05-15", "score": 44.1, "ref_price": 3.84, "return": 0.27343749999999994}, {"who": "Value Capital Partners (Pty) Ltd", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 292651.86, "date": "2023-03-31", "score": 44.7, "ref_price": 4.8, "return": 0.01874999999999997}, {"who": "Value Capital Partners (Pty) Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 276251.35, "date": "2023-03-29", "score": 41.9, "ref_price": 4.58, "return": 0.06768558951965056}, {"who": "Value Capital Partners (Pty) Ltd", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 955623.2200000001, "date": "2022-12-30", "score": 51.0, "ref_price": 4.55, "return": 0.0747252747252747}, {"who": "Value Capital Partners (Pty) Ltd", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1601067.94, "date": "2022-12-28", "score": 53.7, "ref_price": 4.15, "return": 0.178313253012048}, {"who": "Value Capital Partners (Pty) Ltd", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 326400.0, "date": "2022-11-23", "score": 45.3, "ref_price": 4.03, "return": 0.21339950372208422}, {"who": "Value Capital Partners (Pty) Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3930000.0, "date": "2022-11-17", "score": 56.7, "ref_price": 3.99, "return": 0.22556390977443594}]}, "price_series": [{"date": "2016-08-01", "close": 10.14, "volume": 143293.0}, {"date": "2016-08-02", "close": 10.02, "volume": 81957.0}, {"date": "2016-08-03", "close": 9.97, "volume": 102847.0}, {"date": "2016-08-04", "close": 10.13, "volume": 134306.0}, {"date": "2016-08-05", "close": 10.42, "volume": 163465.0}, {"date": "2016-08-08", "close": 10.39, "volume": 72593.0}, {"date": "2016-08-09", "close": 10.12, "volume": 89751.0}, {"date": "2016-08-10", "close": 10.4, "volume": 171690.0}, {"date": "2016-08-11", "close": 10.43, "volume": 103082.0}, {"date": "2016-08-12", "close": 10.16, "volume": 92066.0}, {"date": "2016-08-15", "close": 10.26, "volume": 141951.0}, {"date": "2016-08-16", "close": 10.25, "volume": 80108.0}, {"date": "2016-08-17", "close": 10.06, "volume": 89226.0}, {"date": "2016-08-18", "close": 10.1, "volume": 89089.0}, {"date": "2016-08-19", "close": 10.12, "volume": 57301.0}, {"date": "2016-08-22", "close": 10.26, "volume": 209668.0}, {"date": "2016-08-23", "close": 10.5, "volume": 130108.0}, {"date": "2016-08-24", "close": 10.37, "volume": 74776.0}, {"date": "2016-08-25", "close": 10.71, "volume": 190740.0}, {"date": "2016-08-26", "close": 10.27, "volume": 286839.0}, {"date": "2016-08-29", "close": 9.41, "volume": 2151050.0}, {"date": "2016-08-30", "close": 9.68, "volume": 348658.0}, {"date": "2016-08-31", "close": 9.77, "volume": 244214.0}, {"date": "2016-09-01", "close": 9.48, "volume": 251052.0}, {"date": "2016-09-02", "close": 9.69, "volume": 175329.0}, {"date": "2016-09-06", "close": 9.7, "volume": 231821.0}, {"date": "2016-09-07", "close": 9.85, "volume": 163125.0}, {"date": "2016-09-08", "close": 9.84, "volume": 122790.0}, {"date": "2016-09-09", "close": 9.75, "volume": 150161.0}, {"date": "2016-09-12", "close": 9.64, "volume": 172381.0}, {"date": "2016-09-13", "close": 9.22, "volume": 242805.0}, {"date": "2016-09-14", "close": 9.16, "volume": 159176.0}, {"date": "2016-09-15", "close": 9.12, "volume": 79033.0}, {"date": "2016-09-16", "close": 9.1, "volume": 210347.0}, {"date": "2016-09-19", "close": 8.94, "volume": 151490.0}, {"date": "2016-09-20", "close": 8.93, "volume": 88930.0}, {"date": "2016-09-21", "close": 9.03, "volume": 137634.0}, {"date": "2016-09-22", "close": 9.09, "volume": 74515.0}, {"date": "2016-09-23", "close": 9.25, "volume": 155851.0}, {"date": "2016-09-26", "close": 9.06, "volume": 192244.0}, {"date": "2016-09-27", "close": 8.94, "volume": 107158.0}, {"date": "2016-09-28", "close": 8.7, "volume": 226400.0}, {"date": "2016-09-29", "close": 8.39, "volume": 193250.0}, {"date": "2016-09-30", "close": 8.56, "volume": 359568.0}, {"date": "2016-10-03", "close": 8.95, "volume": 190749.0}, {"date": "2016-10-04", "close": 9.01, "volume": 99085.0}, {"date": "2016-10-05", "close": 11.0, "volume": 2626478.0}, {"date": "2016-10-06", "close": 11.03, "volume": 520713.0}, {"date": "2016-10-07", "close": 10.7, "volume": 310358.0}, {"date": "2016-10-10", "close": 11.01, "volume": 242004.0}, {"date": "2016-10-11", "close": 10.65, "volume": 233650.0}, {"date": "2016-10-12", "close": 10.72, "volume": 176510.0}, {"date": "2016-10-13", "close": 10.66, "volume": 222172.0}, {"date": "2016-10-14", "close": 10.53, "volume": 274073.0}, {"date": "2016-10-17", "close": 10.6, "volume": 244488.0}, {"date": "2016-10-18", "close": 10.51, "volume": 161998.0}, {"date": "2016-10-19", "close": 10.81, "volume": 348847.0}, {"date": "2016-10-20", "close": 10.78, "volume": 212639.0}, {"date": "2016-10-21", "close": 10.45, "volume": 163165.0}, {"date": "2016-10-24", "close": 10.53, "volume": 114866.0}, {"date": "2016-10-25", "close": 10.3, "volume": 73265.0}, {"date": "2016-10-26", "close": 10.45, "volume": 191308.0}, {"date": "2016-10-27", "close": 10.4, "volume": 133262.0}, {"date": "2016-10-28", "close": 10.29, "volume": 172447.0}, {"date": "2016-10-31", "close": 10.27, "volume": 138032.0}, {"date": "2016-11-01", "close": 10.26, "volume": 190314.0}, {"date": "2016-11-02", "close": 10.28, "volume": 183977.0}, {"date": "2016-11-03", "close": 10.01, "volume": 234325.0}, {"date": "2016-11-04", "close": 10.52, "volume": 209273.0}, {"date": "2016-11-07", "close": 10.45, "volume": 116103.0}, {"date": "2016-11-08", "close": 10.56, "volume": 109501.0}, {"date": "2016-11-09", "close": 10.57, "volume": 165237.0}, {"date": "2016-11-10", "close": 10.74, "volume": 111118.0}, {"date": "2016-11-11", "close": 10.69, "volume": 130994.0}, {"date": "2016-11-14", "close": 10.53, "volume": 116662.0}, {"date": "2016-11-15", "close": 10.79, "volume": 132516.0}, {"date": "2016-11-16", "close": 10.72, "volume": 151319.0}, {"date": "2016-11-17", "close": 10.76, "volume": 86883.0}, {"date": "2016-11-18", "close": 10.69, "volume": 103313.0}, {"date": "2016-11-21", "close": 10.93, "volume": 155783.0}, {"date": "2016-11-22", "close": 11.18, "volume": 164790.0}, {"date": "2016-11-23", "close": 11.18, "volume": 111587.0}, {"date": "2016-11-25", "close": 11.54, "volume": 154979.0}, {"date": "2016-11-28", "close": 11.75, "volume": 165607.0}, {"date": "2016-11-29", "close": 11.31, "volume": 102501.0}, {"date": "2016-11-30", "close": 11.41, "volume": 120823.0}, {"date": "2016-12-01", "close": 11.39, "volume": 109047.0}, {"date": "2016-12-02", "close": 11.27, "volume": 103109.0}, {"date": "2016-12-05", "close": 11.36, "volume": 133109.0}, {"date": "2016-12-06", "close": 11.57, "volume": 135884.0}, {"date": "2016-12-07", "close": 11.58, "volume": 102096.0}, {"date": "2016-12-08", "close": 11.73, "volume": 184319.0}, {"date": "2016-12-09", "close": 11.77, "volume": 135022.0}, {"date": "2016-12-12", "close": 11.65, "volume": 72966.0}, {"date": "2016-12-13", "close": 12.12, "volume": 460527.0}, {"date": "2016-12-14", "close": 11.94, "volume": 302413.0}, {"date": "2016-12-15", "close": 11.64, "volume": 130831.0}, {"date": "2016-12-16", "close": 11.63, "volume": 166553.0}, {"date": "2016-12-19", "close": 11.72, "volume": 83046.0}, {"date": "2016-12-20", "close": 11.85, "volume": 92332.0}, {"date": "2016-12-21", "close": 11.7, "volume": 103102.0}, {"date": "2016-12-22", "close": 12.03, "volume": 129235.0}, {"date": "2016-12-23", "close": 11.86, "volume": 124279.0}, {"date": "2016-12-27", "close": 11.74, "volume": 89666.0}, {"date": "2016-12-28", "close": 11.78, "volume": 123303.0}, {"date": "2016-12-29", "close": 11.67, "volume": 80669.0}, {"date": "2016-12-30", "close": 11.48, "volume": 157384.0}, {"date": "2017-01-03", "close": 11.67, "volume": 294638.0}, {"date": "2017-01-04", "close": 11.76, "volume": 214008.0}, {"date": "2017-01-05", "close": 11.89, "volume": 152540.0}, {"date": "2017-01-06", "close": 11.8, "volume": 85438.0}, {"date": "2017-01-09", "close": 11.72, "volume": 126617.0}, {"date": "2017-01-10", "close": 11.77, "volume": 176598.0}, {"date": "2017-01-11", "close": 11.61, "volume": 162280.0}, {"date": "2017-01-12", "close": 11.74, "volume": 84690.0}, {"date": "2017-01-13", "close": 11.87, "volume": 78283.0}, {"date": "2017-01-17", "close": 11.55, "volume": 101181.0}, {"date": "2017-01-18", "close": 11.58, "volume": 70745.0}, {"date": "2017-01-19", "close": 11.44, "volume": 81530.0}, {"date": "2017-01-20", "close": 11.6, "volume": 89508.0}, {"date": "2017-01-23", "close": 11.7, "volume": 90284.0}, {"date": "2017-01-24", "close": 11.72, "volume": 73918.0}, {"date": "2017-01-25", "close": 11.97, "volume": 148067.0}, {"date": "2017-01-26", "close": 11.91, "volume": 111247.0}, {"date": "2017-01-27", "close": 12.05, "volume": 94597.0}, {"date": "2017-01-30", "close": 12.06, "volume": 119635.0}, {"date": "2017-01-31", "close": 11.5, "volume": 206148.0}, {"date": "2017-02-01", "close": 12.55, "volume": 450982.0}, {"date": "2017-02-02", "close": 12.45, "volume": 145438.0}, {"date": "2017-02-03", "close": 12.72, "volume": 179117.0}, {"date": "2017-02-06", "close": 12.68, "volume": 111069.0}, {"date": "2017-02-07", "close": 12.84, "volume": 190687.0}, {"date": "2017-02-08", "close": 12.95, "volume": 144427.0}, {"date": "2017-02-09", "close": 12.95, "volume": 127488.0}, {"date": "2017-02-10", "close": 12.79, "volume": 195952.0}, {"date": "2017-02-13", "close": 13.08, "volume": 205835.0}, {"date": "2017-02-14", "close": 12.83, "volume": 119863.0}, {"date": "2017-02-15", "close": 12.93, "volume": 164113.0}, {"date": "2017-02-16", "close": 12.9, "volume": 243017.0}, {"date": "2017-02-17", "close": 12.97, "volume": 118180.0}, {"date": "2017-02-21", "close": 12.82, "volume": 211780.0}, {"date": "2017-02-22", "close": 13.13, "volume": 158736.0}, {"date": "2017-02-23", "close": 13.65, "volume": 294801.0}, {"date": "2017-02-24", "close": 13.16, "volume": 224738.0}, {"date": "2017-02-27", "close": 13.57, "volume": 201090.0}, {"date": "2017-02-28", "close": 13.3, "volume": 147429.0}, {"date": "2017-03-01", "close": 13.41, "volume": 145972.0}, {"date": "2017-03-02", "close": 12.84, "volume": 141614.0}, {"date": "2017-03-03", "close": 13.3, "volume": 167500.0}, {"date": "2017-03-06", "close": 13.09, "volume": 130503.0}, {"date": "2017-03-07", "close": 13.24, "volume": 88478.0}, {"date": "2017-03-08", "close": 13.32, "volume": 145812.0}, {"date": "2017-03-09", "close": 13.07, "volume": 133371.0}, {"date": "2017-03-10", "close": 13.17, "volume": 89284.0}, {"date": "2017-03-13", "close": 13.21, "volume": 170074.0}, {"date": "2017-03-14", "close": 13.18, "volume": 175638.0}, {"date": "2017-03-15", "close": 13.25, "volume": 118057.0}, {"date": "2017-03-16", "close": 13.17, "volume": 108896.0}, {"date": "2017-03-17", "close": 13.16, "volume": 237225.0}, {"date": "2017-03-20", "close": 13.17, "volume": 96170.0}, {"date": "2017-03-21", "close": 13.02, "volume": 87716.0}, {"date": "2017-03-22", "close": 12.89, "volume": 144932.0}, {"date": "2017-03-23", "close": 12.92, "volume": 67377.0}, {"date": "2017-03-24", "close": 12.54, "volume": 124566.0}, {"date": "2017-03-27", "close": 12.29, "volume": 127250.0}, {"date": "2017-03-28", "close": 12.37, "volume": 110985.0}, {"date": "2017-03-29", "close": 12.31, "volume": 134177.0}, {"date": "2017-03-30", "close": 12.25, "volume": 109531.0}, {"date": "2017-03-31", "close": 12.23, "volume": 144933.0}, {"date": "2017-04-03", "close": 11.81, "volume": 126675.0}, {"date": "2017-04-04", "close": 11.38, "volume": 197487.0}, {"date": "2017-04-05", "close": 11.05, "volume": 205346.0}, {"date": "2017-04-06", "close": 11.58, "volume": 166430.0}, {"date": "2017-04-07", "close": 11.71, "volume": 236422.0}, {"date": "2017-04-10", "close": 11.54, "volume": 111887.0}, {"date": "2017-04-11", "close": 11.29, "volume": 80140.0}, {"date": "2017-04-12", "close": 11.24, "volume": 62807.0}, {"date": "2017-04-13", "close": 11.08, "volume": 135736.0}, {"date": "2017-04-17", "close": 11.32, "volume": 99408.0}, {"date": "2017-04-18", "close": 11.24, "volume": 71201.0}, {"date": "2017-04-19", "close": 11.11, "volume": 95541.0}, {"date": "2017-04-20", "close": 11.09, "volume": 105718.0}, {"date": "2017-04-21", "close": 10.98, "volume": 177409.0}, {"date": "2017-04-24", "close": 10.9, "volume": 182259.0}, {"date": "2017-04-25", "close": 10.72, "volume": 210519.0}, {"date": "2017-04-26", "close": 10.58, "volume": 134886.0}, {"date": "2017-04-27", "close": 10.68, "volume": 88336.0}, {"date": "2017-04-28", "close": 10.83, "volume": 116790.0}, {"date": "2017-05-01", "close": 10.94, "volume": 120432.0}, {"date": "2017-05-02", "close": 10.86, "volume": 91298.0}, {"date": "2017-05-03", "close": 10.63, "volume": 56389.0}, {"date": "2017-05-04", "close": 10.35, "volume": 71389.0}, {"date": "2017-05-05", "close": 10.2, "volume": 93395.0}, {"date": "2017-05-08", "close": 10.18, "volume": 116425.0}, {"date": "2017-05-09", "close": 10.26, "volume": 131410.0}, {"date": "2017-05-10", "close": 10.21, "volume": 109603.0}, {"date": "2017-05-11", "close": 10.07, "volume": 78261.0}, {"date": "2017-05-12", "close": 10.0, "volume": 88584.0}, {"date": "2017-05-15", "close": 9.92, "volume": 98353.0}, {"date": "2017-05-16", "close": 9.86, "volume": 96282.0}, {"date": "2017-05-17", "close": 9.6, "volume": 69879.0}, {"date": "2017-05-18", "close": 9.24, "volume": 179836.0}, {"date": "2017-05-19", "close": 9.65, "volume": 115188.0}, {"date": "2017-05-22", "close": 9.4, "volume": 158691.0}, {"date": "2017-05-23", "close": 9.49, "volume": 108427.0}, {"date": "2017-05-24", "close": 9.41, "volume": 66407.0}, {"date": "2017-05-25", "close": 9.54, "volume": 65029.0}, {"date": "2017-05-26", "close": 9.52, "volume": 52499.0}, {"date": "2017-05-30", "close": 9.41, "volume": 91320.0}, {"date": "2017-05-31", "close": 9.28, "volume": 107383.0}, {"date": "2017-06-01", "close": 9.48, "volume": 96338.0}, {"date": "2017-06-02", "close": 9.32, "volume": 43785.0}, {"date": "2017-06-05", "close": 9.38, "volume": 55283.0}, {"date": "2017-06-06", "close": 9.36, "volume": 186863.0}, {"date": "2017-06-07", "close": 9.38, "volume": 91977.0}, {"date": "2017-06-08", "close": 9.5, "volume": 101257.0}, {"date": "2017-06-09", "close": 9.76, "volume": 136808.0}, {"date": "2017-06-12", "close": 9.65, "volume": 103915.0}, {"date": "2017-06-13", "close": 9.75, "volume": 135304.0}, {"date": "2017-06-14", "close": 9.7, "volume": 92490.0}, {"date": "2017-06-15", "close": 9.67, "volume": 176829.0}, {"date": "2017-06-16", "close": 9.67, "volume": 269815.0}, {"date": "2017-06-19", "close": 9.56, "volume": 100450.0}, {"date": "2017-06-20", "close": 9.49, "volume": 131721.0}, {"date": "2017-06-21", "close": 9.67, "volume": 222511.0}, {"date": "2017-06-22", "close": 9.63, "volume": 118801.0}, {"date": "2017-06-23", "close": 9.75, "volume": 97646.0}, {"date": "2017-06-26", "close": 9.86, "volume": 109857.0}, {"date": "2017-06-27", "close": 10.28, "volume": 150150.0}, {"date": "2017-06-28", "close": 10.19, "volume": 85463.0}, {"date": "2017-06-29", "close": 9.94, "volume": 168370.0}, {"date": "2017-06-30", "close": 9.86, "volume": 125020.0}, {"date": "2017-07-03", "close": 10.15, "volume": 49838.0}, {"date": "2017-07-05", "close": 10.02, "volume": 100572.0}, {"date": "2017-07-06", "close": 9.81, "volume": 127446.0}, {"date": "2017-07-07", "close": 9.86, "volume": 73826.0}, {"date": "2017-07-10", "close": 9.69, "volume": 102175.0}, {"date": "2017-07-11", "close": 9.66, "volume": 122416.0}, {"date": "2017-07-12", "close": 10.15, "volume": 145566.0}, {"date": "2017-07-13", "close": 10.1, "volume": 133596.0}, {"date": "2017-07-14", "close": 9.96, "volume": 69979.0}, {"date": "2017-07-17", "close": 9.88, "volume": 92798.0}, {"date": "2017-07-18", "close": 10.06, "volume": 77568.0}, {"date": "2017-07-19", "close": 9.95, "volume": 101103.0}, {"date": "2017-07-20", "close": 10.03, "volume": 74044.0}, {"date": "2017-07-21", "close": 9.98, "volume": 135562.0}, {"date": "2017-07-24", "close": 10.0, "volume": 64158.0}, {"date": "2017-07-25", "close": 9.9, "volume": 85578.0}, {"date": "2017-07-26", "close": 9.89, "volume": 74077.0}, {"date": "2017-07-27", "close": 9.91, "volume": 97360.0}, {"date": "2017-07-28", "close": 9.84, "volume": 65048.0}, {"date": "2017-07-31", "close": 9.68, "volume": 102175.0}, {"date": "2017-08-01", "close": 9.62, "volume": 91817.0}, {"date": "2017-08-02", "close": 9.49, "volume": 71251.0}, {"date": "2017-08-03", "close": 9.34, "volume": 169071.0}, {"date": "2017-08-04", "close": 9.25, "volume": 128396.0}, {"date": "2017-08-07", "close": 9.17, "volume": 148382.0}, {"date": "2017-08-08", "close": 9.3, "volume": 110533.0}, {"date": "2017-08-09", "close": 9.33, "volume": 151916.0}, {"date": "2017-08-10", "close": 9.34, "volume": 186276.0}, {"date": "2017-08-11", "close": 9.56, "volume": 164094.0}, {"date": "2017-08-14", "close": 9.63, "volume": 135797.0}, {"date": "2017-08-15", "close": 9.7, "volume": 97020.0}, {"date": "2017-08-16", "close": 9.74, "volume": 90021.0}, {"date": "2017-08-17", "close": 9.49, "volume": 139197.0}, {"date": "2017-08-18", "close": 9.47, "volume": 152996.0}, {"date": "2017-08-21", "close": 9.39, "volume": 96290.0}, {"date": "2017-08-22", "close": 9.37, "volume": 130691.0}, {"date": "2017-08-23", "close": 9.38, "volume": 106491.0}, {"date": "2017-08-24", "close": 9.73, "volume": 187729.0}, {"date": "2017-08-25", "close": 9.23, "volume": 317933.0}, {"date": "2017-08-28", "close": 9.47, "volume": 359874.0}, {"date": "2017-08-29", "close": 9.45, "volume": 174830.0}, {"date": "2017-08-30", "close": 9.32, "volume": 134099.0}, {"date": "2017-08-31", "close": 9.33, "volume": 181394.0}, {"date": "2017-09-01", "close": 9.4, "volume": 155072.0}, {"date": "2017-09-05", "close": 9.29, "volume": 150904.0}, {"date": "2017-09-06", "close": 9.31, "volume": 118657.0}, {"date": "2017-09-07", "close": 9.2, "volume": 134386.0}, {"date": "2017-09-08", "close": 9.18, "volume": 164085.0}, {"date": "2017-09-11", "close": 9.48, "volume": 115189.0}, {"date": "2017-09-12", "close": 9.41, "volume": 166853.0}, {"date": "2017-09-13", "close": 9.61, "volume": 108659.0}, {"date": "2017-09-14", "close": 9.45, "volume": 134644.0}, {"date": "2017-09-15", "close": 9.61, "volume": 202536.0}, {"date": "2017-09-18", "close": 9.83, "volume": 134783.0}, {"date": "2017-09-19", "close": 9.7, "volume": 174225.0}, {"date": "2017-09-20", "close": 10.21, "volume": 235808.0}, {"date": "2017-09-21", "close": 9.83, "volume": 211105.0}, {"date": "2017-09-22", "close": 10.14, "volume": 136314.0}, {"date": "2017-09-25", "close": 10.12, "volume": 123795.0}, {"date": "2017-09-26", "close": 9.9, "volume": 195350.0}, {"date": "2017-09-27", "close": 9.91, "volume": 151153.0}, {"date": "2017-09-28", "close": 9.74, "volume": 86983.0}, {"date": "2017-09-29", "close": 9.74, "volume": 132477.0}, {"date": "2017-10-02", "close": 9.68, "volume": 115954.0}, {"date": "2017-10-03", "close": 9.89, "volume": 100532.0}, {"date": "2017-10-04", "close": 9.53, "volume": 115271.0}, {"date": "2017-10-05", "close": 9.56, "volume": 111541.0}, {"date": "2017-10-06", "close": 9.46, "volume": 50846.0}, {"date": "2017-10-09", "close": 9.48, "volume": 66700.0}, {"date": "2017-10-10", "close": 9.39, "volume": 92632.0}, {"date": "2017-10-11", "close": 9.43, "volume": 65934.0}, {"date": "2017-10-12", "close": 9.45, "volume": 119350.0}, {"date": "2017-10-13", "close": 9.52, "volume": 92557.0}, {"date": "2017-10-16", "close": 9.33, "volume": 168649.0}, {"date": "2017-10-17", "close": 9.39, "volume": 102481.0}, {"date": "2017-10-18", "close": 9.41, "volume": 76496.0}, {"date": "2017-10-19", "close": 9.37, "volume": 121151.0}, {"date": "2017-10-20", "close": 9.47, "volume": 90279.0}, {"date": "2017-10-23", "close": 9.51, "volume": 96650.0}, {"date": "2017-10-24", "close": 9.42, "volume": 99119.0}, {"date": "2017-10-25", "close": 9.34, "volume": 67542.0}, {"date": "2017-10-26", "close": 9.26, "volume": 121945.0}, {"date": "2017-10-27", "close": 9.15, "volume": 92004.0}, {"date": "2017-10-30", "close": 9.05, "volume": 138765.0}, {"date": "2017-10-31", "close": 9.13, "volume": 143516.0}, {"date": "2017-11-01", "close": 9.14, "volume": 71123.0}, {"date": "2017-11-02", "close": 9.0, "volume": 142111.0}, {"date": "2017-11-03", "close": 9.1, "volume": 221138.0}, {"date": "2017-11-06", "close": 8.98, "volume": 306854.0}, {"date": "2017-11-07", "close": 9.23, "volume": 194972.0}, {"date": "2017-11-08", "close": 9.21, "volume": 151212.0}, {"date": "2017-11-09", "close": 9.29, "volume": 154249.0}, {"date": "2017-11-10", "close": 9.88, "volume": 361278.0}, {"date": "2017-11-13", "close": 9.65, "volume": 372345.0}, {"date": "2017-11-14", "close": 9.52, "volume": 449560.0}, {"date": "2017-11-15", "close": 9.54, "volume": 294302.0}, {"date": "2017-11-16", "close": 9.42, "volume": 321239.0}, {"date": "2017-11-17", "close": 9.69, "volume": 183844.0}, {"date": "2017-11-20", "close": 10.01, "volume": 369523.0}, {"date": "2017-11-21", "close": 10.12, "volume": 322845.0}, {"date": "2017-11-22", "close": 12.28, "volume": 942032.0}, {"date": "2017-11-24", "close": 10.945, "volume": 1838680.0}, {"date": "2017-11-27", "close": 11.45, "volume": 2614329.0}, {"date": "2017-11-28", "close": 11.31, "volume": 1003175.0}, {"date": "2017-11-29", "close": 10.99, "volume": 1091275.0}, {"date": "2017-11-30", "close": 11.1, "volume": 420186.0}, {"date": "2017-12-01", "close": 11.41, "volume": 390851.0}, {"date": "2017-12-04", "close": 10.94, "volume": 568102.0}, {"date": "2017-12-05", "close": 10.75, "volume": 855115.0}, {"date": "2017-12-06", "close": 10.86, "volume": 718785.0}, {"date": "2017-12-07", "close": 11.22, "volume": 679784.0}, {"date": "2017-12-08", "close": 10.91, "volume": 442002.0}, {"date": "2017-12-11", "close": 10.75, "volume": 718673.0}, {"date": "2017-12-12", "close": 11.37, "volume": 987977.0}, {"date": "2017-12-13", "close": 10.94, "volume": 725439.0}, {"date": "2017-12-14", "close": 10.83, "volume": 405740.0}, {"date": "2017-12-15", "close": 11.17, "volume": 448925.0}, {"date": "2017-12-18", "close": 11.43, "volume": 510603.0}, {"date": "2017-12-19", "close": 11.1, "volume": 344193.0}, {"date": "2017-12-20", "close": 10.93, "volume": 360635.0}, {"date": "2017-12-21", "close": 11.24, "volume": 746690.0}, {"date": "2017-12-22", "close": 10.84, "volume": 414779.0}, {"date": "2017-12-26", "close": 10.82, "volume": 171919.0}, {"date": "2017-12-27", "close": 11.19, "volume": 351984.0}, {"date": "2017-12-28", "close": 11.53, "volume": 552389.0}, {"date": "2017-12-29", "close": 11.89, "volume": 1317284.0}, {"date": "2018-01-02", "close": 11.6, "volume": 410041.0}, {"date": "2018-01-03", "close": 11.79, "volume": 524835.0}, {"date": "2018-01-04", "close": 12.05, "volume": 501816.0}, {"date": "2018-01-05", "close": 12.55, "volume": 1072344.0}, {"date": "2018-01-08", "close": 12.67, "volume": 1024120.0}, {"date": "2018-01-09", "close": 12.17, "volume": 646262.0}, {"date": "2018-01-10", "close": 12.13, "volume": 342922.0}, {"date": "2018-01-11", "close": 12.17, "volume": 496596.0}, {"date": "2018-01-12", "close": 12.22, "volume": 331392.0}, {"date": "2018-01-16", "close": 12.26, "volume": 962585.0}, {"date": "2018-01-17", "close": 11.5, "volume": 879164.0}, {"date": "2018-01-18", "close": 11.61, "volume": 335018.0}, {"date": "2018-01-19", "close": 11.53, "volume": 213005.0}, {"date": "2018-01-22", "close": 12.29, "volume": 1431822.0}, {"date": "2018-01-23", "close": 12.29, "volume": 349291.0}, {"date": "2018-01-24", "close": 12.15, "volume": 241993.0}, {"date": "2018-01-25", "close": 12.15, "volume": 218844.0}, {"date": "2018-01-26", "close": 12.08, "volume": 185026.0}, {"date": "2018-01-29", "close": 12.07, "volume": 150342.0}, {"date": "2018-01-30", "close": 11.73, "volume": 336177.0}, {"date": "2018-01-31", "close": 12.03, "volume": 483997.0}, {"date": "2018-02-01", "close": 12.23, "volume": 406318.0}, {"date": "2018-02-02", "close": 11.88, "volume": 367518.0}, {"date": "2018-02-05", "close": 11.12, "volume": 632287.0}, {"date": "2018-02-06", "close": 11.03, "volume": 629530.0}, {"date": "2018-02-07", "close": 10.82, "volume": 407851.0}, {"date": "2018-02-08", "close": 10.68, "volume": 756037.0}, {"date": "2018-02-09", "close": 9.855, "volume": 2103045.0}, {"date": "2018-02-12", "close": 9.5, "volume": 512614.0}, {"date": "2018-02-13", "close": 9.61, "volume": 474205.0}, {"date": "2018-02-14", "close": 9.8, "volume": 384257.0}, {"date": "2018-02-15", "close": 9.49, "volume": 557607.0}, {"date": "2018-02-16", "close": 10.35, "volume": 617328.0}, {"date": "2018-02-20", "close": 9.89, "volume": 386790.0}, {"date": "2018-02-21", "close": 10.1, "volume": 355321.0}, {"date": "2018-02-22", "close": 10.0, "volume": 270060.0}, {"date": "2018-02-23", "close": 10.11, "volume": 247301.0}, {"date": "2018-02-26", "close": 10.17, "volume": 214739.0}, {"date": "2018-02-27", "close": 10.22, "volume": 281250.0}, {"date": "2018-02-28", "close": 10.25, "volume": 296384.0}, {"date": "2018-03-01", "close": 10.02, "volume": 243985.0}, {"date": "2018-03-02", "close": 10.22, "volume": 187952.0}, {"date": "2018-03-05", "close": 10.23, "volume": 201837.0}, {"date": "2018-03-06", "close": 10.45, "volume": 248103.0}, {"date": "2018-03-07", "close": 10.5, "volume": 229467.0}, {"date": "2018-03-08", "close": 10.57, "volume": 157992.0}, {"date": "2018-03-09", "close": 10.52, "volume": 192968.0}, {"date": "2018-03-12", "close": 10.54, "volume": 171842.0}, {"date": "2018-03-13", "close": 10.48, "volume": 194130.0}, {"date": "2018-03-14", "close": 10.61, "volume": 160977.0}, {"date": "2018-03-15", "close": 10.6, "volume": 219210.0}, {"date": "2018-03-16", "close": 10.64, "volume": 452890.0}, {"date": "2018-03-19", "close": 10.49, "volume": 521097.0}, {"date": "2018-03-20", "close": 10.56, "volume": 481167.0}, {"date": "2018-03-21", "close": 10.76, "volume": 262814.0}, {"date": "2018-03-22", "close": 10.22, "volume": 403218.0}, {"date": "2018-03-23", "close": 9.5, "volume": 489766.0}, {"date": "2018-03-26", "close": 9.79, "volume": 208630.0}, {"date": "2018-03-27", "close": 9.44, "volume": 190733.0}, {"date": "2018-03-28", "close": 9.28, "volume": 251725.0}, {"date": "2018-03-29", "close": 9.46, "volume": 346428.0}, {"date": "2018-04-02", "close": 9.4, "volume": 123461.0}, {"date": "2018-04-03", "close": 9.5, "volume": 94281.0}, {"date": "2018-04-04", "close": 9.61, "volume": 166287.0}, {"date": "2018-04-05", "close": 9.51, "volume": 167655.0}, {"date": "2018-04-06", "close": 9.38, "volume": 124584.0}, {"date": "2018-04-09", "close": 9.35, "volume": 113018.0}, {"date": "2018-04-10", "close": 9.35, "volume": 102054.0}, {"date": "2018-04-11", "close": 9.31, "volume": 82461.0}, {"date": "2018-04-12", "close": 9.31, "volume": 120549.0}, {"date": "2018-04-13", "close": 9.04, "volume": 185051.0}, {"date": "2018-04-16", "close": 8.93, "volume": 207211.0}, {"date": "2018-04-17", "close": 8.76, "volume": 304973.0}, {"date": "2018-04-18", "close": 8.79, "volume": 351058.0}, {"date": "2018-04-19", "close": 8.83, "volume": 198630.0}, {"date": "2018-04-20", "close": 8.66, "volume": 192279.0}, {"date": "2018-04-23", "close": 8.49, "volume": 324003.0}, {"date": "2018-04-24", "close": 8.32, "volume": 163864.0}, {"date": "2018-04-25", "close": 8.24, "volume": 232429.0}, {"date": "2018-04-26", "close": 8.26, "volume": 221676.0}, {"date": "2018-04-27", "close": 8.21, "volume": 139589.0}, {"date": "2018-04-30", "close": 8.24, "volume": 231246.0}, {"date": "2018-05-01", "close": 8.3, "volume": 157313.0}, {"date": "2018-05-02", "close": 8.37, "volume": 130026.0}, {"date": "2018-05-03", "close": 8.37, "volume": 90848.0}, {"date": "2018-05-04", "close": 8.47, "volume": 94473.0}, {"date": "2018-05-07", "close": 8.56, "volume": 95245.0}, {"date": "2018-05-08", "close": 8.65, "volume": 171747.0}, {"date": "2018-05-09", "close": 8.58, "volume": 232741.0}, {"date": "2018-05-10", "close": 8.81, "volume": 234137.0}, {"date": "2018-05-11", "close": 10.19, "volume": 1122170.0}, {"date": "2018-05-14", "close": 10.48, "volume": 785737.0}, {"date": "2018-05-15", "close": 10.34, "volume": 293676.0}, {"date": "2018-05-16", "close": 10.48, "volume": 415888.0}, {"date": "2018-05-17", "close": 10.54, "volume": 468279.0}, {"date": "2018-05-18", "close": 10.32, "volume": 246426.0}, {"date": "2018-05-21", "close": 10.12, "volume": 279214.0}, {"date": "2018-05-22", "close": 10.03, "volume": 356699.0}, {"date": "2018-05-23", "close": 10.07, "volume": 434891.0}, {"date": "2018-05-24", "close": 10.11, "volume": 248648.0}, {"date": "2018-05-25", "close": 10.02, "volume": 155509.0}, {"date": "2018-05-29", "close": 9.9, "volume": 248757.0}, {"date": "2018-05-30", "close": 9.78, "volume": 244194.0}, {"date": "2018-05-31", "close": 9.76, "volume": 171484.0}, {"date": "2018-06-01", "close": 9.76, "volume": 167572.0}, {"date": "2018-06-04", "close": 9.83, "volume": 117031.0}, {"date": "2018-06-05", "close": 9.88, "volume": 178664.0}, {"date": "2018-06-06", "close": 9.78, "volume": 98022.0}, {"date": "2018-06-07", "close": 9.66, "volume": 352014.0}, {"date": "2018-06-08", "close": 9.64, "volume": 135059.0}, {"date": "2018-06-11", "close": 9.37, "volume": 154738.0}, {"date": "2018-06-12", "close": 9.4, "volume": 143465.0}, {"date": "2018-06-13", "close": 9.27, "volume": 207807.0}, {"date": "2018-06-14", "close": 9.42, "volume": 219632.0}, {"date": "2018-06-15", "close": 9.43, "volume": 525897.0}, {"date": "2018-06-18", "close": 9.22, "volume": 414549.0}, {"date": "2018-06-19", "close": 9.01, "volume": 167471.0}, {"date": "2018-06-20", "close": 8.8, "volume": 223881.0}, {"date": "2018-06-21", "close": 8.63, "volume": 235753.0}, {"date": "2018-06-22", "close": 8.73, "volume": 348046.0}, {"date": "2018-06-25", "close": 8.76, "volume": 255173.0}, {"date": "2018-06-26", "close": 8.72, "volume": 252474.0}, {"date": "2018-06-27", "close": 8.65, "volume": 218805.0}, {"date": "2018-06-28", "close": 9.13, "volume": 539577.0}, {"date": "2018-06-29", "close": 9.08, "volume": 1362421.0}, {"date": "2018-07-02", "close": 9.1, "volume": 575298.0}, {"date": "2018-07-03", "close": 9.06, "volume": 160447.0}, {"date": "2018-07-05", "close": 9.35, "volume": 167191.0}, {"date": "2018-07-06", "close": 9.29, "volume": 139866.0}, {"date": "2018-07-09", "close": 9.36, "volume": 139646.0}, {"date": "2018-07-10", "close": 9.37, "volume": 206369.0}, {"date": "2018-07-11", "close": 9.33, "volume": 160069.0}, {"date": "2018-07-12", "close": 9.27, "volume": 140219.0}, {"date": "2018-07-13", "close": 9.39, "volume": 206285.0}, {"date": "2018-07-16", "close": 9.3, "volume": 96829.0}, {"date": "2018-07-17", "close": 9.43, "volume": 92936.0}, {"date": "2018-07-18", "close": 9.32, "volume": 122089.0}, {"date": "2018-07-19", "close": 9.27, "volume": 103432.0}, {"date": "2018-07-20", "close": 9.3, "volume": 113103.0}, {"date": "2018-07-23", "close": 9.24, "volume": 236527.0}, {"date": "2018-07-24", "close": 9.34, "volume": 260833.0}, {"date": "2018-07-25", "close": 9.37, "volume": 189009.0}, {"date": "2018-07-26", "close": 9.43, "volume": 223312.0}, {"date": "2018-07-27", "close": 9.37, "volume": 110099.0}, {"date": "2018-07-30", "close": 9.17, "volume": 164100.0}, {"date": "2018-07-31", "close": 9.34, "volume": 237711.0}, {"date": "2018-08-01", "close": 9.47, "volume": 320818.0}, {"date": "2018-08-02", "close": 9.29, "volume": 113616.0}, {"date": "2018-08-03", "close": 9.15, "volume": 145467.0}, {"date": "2018-08-06", "close": 9.35, "volume": 103340.0}, {"date": "2018-08-07", "close": 9.25, "volume": 109679.0}, {"date": "2018-08-08", "close": 9.26, "volume": 106914.0}, {"date": "2018-08-09", "close": 9.38, "volume": 176857.0}, {"date": "2018-08-10", "close": 9.16, "volume": 463038.0}, {"date": "2018-08-13", "close": 9.12, "volume": 204632.0}, {"date": "2018-08-14", "close": 8.99, "volume": 217679.0}, {"date": "2018-08-15", "close": 8.75, "volume": 313100.0}, {"date": "2018-08-16", "close": 8.73, "volume": 131360.0}, {"date": "2018-08-17", "close": 8.79, "volume": 163588.0}, {"date": "2018-08-20", "close": 8.84, "volume": 229968.0}, {"date": "2018-08-21", "close": 8.81, "volume": 295690.0}, {"date": "2018-08-22", "close": 8.8, "volume": 139710.0}, {"date": "2018-08-23", "close": 8.72, "volume": 82502.0}, {"date": "2018-08-24", "close": 8.81, "volume": 110763.0}, {"date": "2018-08-27", "close": 8.8, "volume": 182571.0}, {"date": "2018-08-28", "close": 8.91, "volume": 336242.0}, {"date": "2018-08-29", "close": 8.78, "volume": 370262.0}, {"date": "2018-08-30", "close": 7.35, "volume": 1598125.0}, {"date": "2018-08-31", "close": 7.24, "volume": 1122632.0}, {"date": "2018-09-04", "close": 6.64, "volume": 1252443.0}, {"date": "2018-09-05", "close": 6.27, "volume": 1140379.0}, {"date": "2018-09-06", "close": 6.2, "volume": 696853.0}, {"date": "2018-09-07", "close": 6.2, "volume": 568567.0}, {"date": "2018-09-10", "close": 6.02, "volume": 396928.0}, {"date": "2018-09-11", "close": 6.0, "volume": 645015.0}, {"date": "2018-09-12", "close": 6.05, "volume": 585101.0}, {"date": "2018-09-13", "close": 6.3, "volume": 378194.0}, {"date": "2018-09-14", "close": 6.42, "volume": 430514.0}, {"date": "2018-09-17", "close": 6.47, "volume": 384579.0}, {"date": "2018-09-18", "close": 6.58, "volume": 513211.0}, {"date": "2018-09-19", "close": 6.74, "volume": 451545.0}, {"date": "2018-09-20", "close": 7.23, "volume": 641115.0}, {"date": "2018-09-21", "close": 7.65, "volume": 702076.0}, {"date": "2018-09-24", "close": 7.68, "volume": 401680.0}, {"date": "2018-09-25", "close": 7.89, "volume": 328758.0}, {"date": "2018-09-26", "close": 7.58, "volume": 253400.0}, {"date": "2018-09-27", "close": 7.79, "volume": 511432.0}, {"date": "2018-09-28", "close": 8.0, "volume": 325689.0}, {"date": "2018-10-01", "close": 8.02, "volume": 327757.0}, {"date": "2018-10-02", "close": 7.99, "volume": 344795.0}, {"date": "2018-10-03", "close": 8.01, "volume": 306746.0}, {"date": "2018-10-04", "close": 7.74, "volume": 263720.0}, {"date": "2018-10-05", "close": 7.65, "volume": 233456.0}, {"date": "2018-10-08", "close": 7.6, "volume": 257051.0}, {"date": "2018-10-09", "close": 7.76, "volume": 449102.0}, {"date": "2018-10-10", "close": 7.22, "volume": 520273.0}, {"date": "2018-10-11", "close": 7.0, "volume": 425609.0}, {"date": "2018-10-12", "close": 6.93, "volume": 195466.0}, {"date": "2018-10-15", "close": 7.06, "volume": 288846.0}, {"date": "2018-10-16", "close": 7.2, "volume": 541923.0}, {"date": "2018-10-17", "close": 7.19, "volume": 168487.0}, {"date": "2018-10-18", "close": 6.97, "volume": 488042.0}, {"date": "2018-10-19", "close": 6.88, "volume": 298611.0}, {"date": "2018-10-22", "close": 6.92, "volume": 115246.0}, {"date": "2018-10-23", "close": 6.86, "volume": 209574.0}, {"date": "2018-10-24", "close": 6.78, "volume": 276487.0}, {"date": "2018-10-25", "close": 7.11, "volume": 334542.0}, {"date": "2018-10-26", "close": 6.91, "volume": 957726.0}, {"date": "2018-10-29", "close": 6.63, "volume": 249244.0}, {"date": "2018-10-30", "close": 6.62, "volume": 107614.0}, {"date": "2018-10-31", "close": 6.77, "volume": 167963.0}, {"date": "2018-11-01", "close": 6.9, "volume": 165177.0}, {"date": "2018-11-02", "close": 7.0, "volume": 305099.0}, {"date": "2018-11-05", "close": 6.86, "volume": 159536.0}, {"date": "2018-11-06", "close": 6.92, "volume": 244321.0}, {"date": "2018-11-07", "close": 6.72, "volume": 633163.0}, {"date": "2018-11-08", "close": 7.0, "volume": 263169.0}, {"date": "2018-11-09", "close": 4.84, "volume": 3411023.0}, {"date": "2018-11-12", "close": 4.52, "volume": 1235800.0}, {"date": "2018-11-13", "close": 4.5, "volume": 1091843.0}, {"date": "2018-11-14", "close": 4.76, "volume": 432275.0}, {"date": "2018-11-15", "close": 4.87, "volume": 404645.0}, {"date": "2018-11-16", "close": 4.82, "volume": 347668.0}, {"date": "2018-11-19", "close": 4.6, "volume": 374977.0}, {"date": "2018-11-20", "close": 4.72, "volume": 539007.0}, {"date": "2018-11-21", "close": 4.86, "volume": 567068.0}, {"date": "2018-11-23", "close": 4.75, "volume": 169379.0}, {"date": "2018-11-26", "close": 4.82, "volume": 299628.0}, {"date": "2018-11-27", "close": 4.8, "volume": 170015.0}, {"date": "2018-11-28", "close": 4.86, "volume": 206031.0}, {"date": "2018-11-29", "close": 5.26, "volume": 595989.0}, {"date": "2018-11-30", "close": 5.46, "volume": 371126.0}, {"date": "2018-12-03", "close": 5.26, "volume": 225830.0}, {"date": "2018-12-04", "close": 5.11, "volume": 275645.0}, {"date": "2018-12-06", "close": 4.84, "volume": 160787.0}, {"date": "2018-12-07", "close": 4.76, "volume": 149956.0}, {"date": "2018-12-10", "close": 4.84, "volume": 205664.0}, {"date": "2018-12-11", "close": 4.83, "volume": 192813.0}, {"date": "2018-12-12", "close": 5.1, "volume": 281611.0}, {"date": "2018-12-13", "close": 5.14, "volume": 147614.0}, {"date": "2018-12-14", "close": 4.86, "volume": 221647.0}, {"date": "2018-12-17", "close": 4.54, "volume": 542908.0}, {"date": "2018-12-18", "close": 4.54, "volume": 267688.0}, {"date": "2018-12-19", "close": 4.57, "volume": 360635.0}, {"date": "2018-12-20", "close": 4.51, "volume": 267553.0}, {"date": "2018-12-21", "close": 4.67, "volume": 629755.0}, {"date": "2018-12-24", "close": 4.48, "volume": 329425.0}, {"date": "2018-12-26", "close": 4.48, "volume": 350498.0}, {"date": "2018-12-27", "close": 4.46, "volume": 264709.0}, {"date": "2018-12-28", "close": 4.5, "volume": 237301.0}, {"date": "2018-12-31", "close": 4.69, "volume": 413365.0}, {"date": "2019-01-02", "close": 4.8, "volume": 174832.0}, {"date": "2019-01-03", "close": 4.64, "volume": 110715.0}, {"date": "2019-01-04", "close": 4.8, "volume": 65735.0}, {"date": "2019-01-07", "close": 4.94, "volume": 170291.0}, {"date": "2019-01-08", "close": 4.99, "volume": 176162.0}, {"date": "2019-01-09", "close": 4.92, "volume": 84908.0}, {"date": "2019-01-10", "close": 4.8, "volume": 172855.0}, {"date": "2019-01-11", "close": 4.9, "volume": 267467.0}, {"date": "2019-01-14", "close": 4.89, "volume": 115575.0}, {"date": "2019-01-15", "close": 4.97, "volume": 388898.0}, {"date": "2019-01-16", "close": 4.88, "volume": 311199.0}, {"date": "2019-01-17", "close": 4.85, "volume": 527710.0}, {"date": "2019-01-18", "close": 5.22, "volume": 1137310.0}, {"date": "2019-01-22", "close": 4.86, "volume": 615016.0}, {"date": "2019-01-23", "close": 4.65, "volume": 566581.0}, {"date": "2019-01-24", "close": 4.49, "volume": 366237.0}, {"date": "2019-01-25", "close": 4.4, "volume": 531581.0}, {"date": "2019-01-28", "close": 4.71, "volume": 376651.0}, {"date": "2019-01-29", "close": 4.5, "volume": 371539.0}, {"date": "2019-01-30", "close": 4.63, "volume": 177368.0}, {"date": "2019-01-31", "close": 2.85, "volume": 3060202.0}, {"date": "2019-02-01", "close": 2.89, "volume": 2420055.0}, {"date": "2019-02-04", "close": 3.32, "volume": 1945356.0}, {"date": "2019-02-05", "close": 3.48, "volume": 985856.0}, {"date": "2019-02-06", "close": 3.41, "volume": 1162957.0}, {"date": "2019-02-07", "close": 3.18, "volume": 663528.0}, {"date": "2019-02-08", "close": 3.81, "volume": 1760214.0}, {"date": "2019-02-11", "close": 3.73, "volume": 827529.0}, {"date": "2019-02-12", "close": 3.86, "volume": 1021444.0}, {"date": "2019-02-13", "close": 3.92, "volume": 677944.0}, {"date": "2019-02-14", "close": 3.98, "volume": 533089.0}, {"date": "2019-02-15", "close": 3.95, "volume": 435517.0}, {"date": "2019-02-19", "close": 4.09, "volume": 458136.0}, {"date": "2019-02-20", "close": 4.11, "volume": 418491.0}, {"date": "2019-02-21", "close": 4.11, "volume": 282565.0}, {"date": "2019-02-22", "close": 4.13, "volume": 869072.0}, {"date": "2019-02-25", "close": 4.09, "volume": 503623.0}, {"date": "2019-02-26", "close": 4.06, "volume": 164557.0}, {"date": "2019-02-27", "close": 4.04, "volume": 253472.0}, {"date": "2019-02-28", "close": 3.91, "volume": 427341.0}, {"date": "2019-03-01", "close": 3.88, "volume": 210542.0}, {"date": "2019-03-04", "close": 3.84, "volume": 386985.0}, {"date": "2019-03-05", "close": 3.88, "volume": 318951.0}, {"date": "2019-03-06", "close": 3.72, "volume": 412518.0}, {"date": "2019-03-07", "close": 3.76, "volume": 366123.0}, {"date": "2019-03-08", "close": 3.82, "volume": 200657.0}, {"date": "2019-03-11", "close": 3.9, "volume": 270791.0}, {"date": "2019-03-12", "close": 3.9, "volume": 185076.0}, {"date": "2019-03-13", "close": 3.98, "volume": 258481.0}, {"date": "2019-03-14", "close": 4.01, "volume": 171720.0}, {"date": "2019-03-15", "close": 4.07, "volume": 804014.0}, {"date": "2019-03-18", "close": 3.96, "volume": 219095.0}, {"date": "2019-03-19", "close": 3.95, "volume": 89451.0}, {"date": "2019-03-20", "close": 3.92, "volume": 140695.0}, {"date": "2019-03-21", "close": 3.92, "volume": 209668.0}, {"date": "2019-03-22", "close": 3.78, "volume": 116055.0}, {"date": "2019-03-25", "close": 3.73, "volume": 89552.0}, {"date": "2019-03-26", "close": 3.76, "volume": 114360.0}, {"date": "2019-03-27", "close": 3.69, "volume": 203018.0}, {"date": "2019-03-28", "close": 3.57, "volume": 103728.0}, {"date": "2019-03-29", "close": 3.59, "volume": 197527.0}, {"date": "2019-04-01", "close": 3.54, "volume": 156156.0}, {"date": "2019-04-02", "close": 3.56, "volume": 239895.0}, {"date": "2019-04-03", "close": 3.61, "volume": 495210.0}, {"date": "2019-04-04", "close": 3.63, "volume": 88109.0}, {"date": "2019-04-05", "close": 3.62, "volume": 336353.0}, {"date": "2019-04-08", "close": 3.6, "volume": 110870.0}, {"date": "2019-04-09", "close": 3.49, "volume": 503924.0}, {"date": "2019-04-10", "close": 3.54, "volume": 172815.0}, {"date": "2019-04-11", "close": 3.44, "volume": 117757.0}, {"date": "2019-04-12", "close": 3.36, "volume": 101273.0}, {"date": "2019-04-15", "close": 3.3, "volume": 289078.0}, {"date": "2019-04-16", "close": 3.42, "volume": 315329.0}, {"date": "2019-04-17", "close": 3.5, "volume": 126197.0}, {"date": "2019-04-18", "close": 3.51, "volume": 129738.0}, {"date": "2019-04-22", "close": 3.52, "volume": 84803.0}, {"date": "2019-04-23", "close": 3.55, "volume": 107890.0}, {"date": "2019-04-24", "close": 3.55, "volume": 197659.0}, {"date": "2019-04-25", "close": 3.52, "volume": 124274.0}, {"date": "2019-04-26", "close": 3.65, "volume": 117083.0}, {"date": "2019-04-29", "close": 3.63, "volume": 124661.0}, {"date": "2019-04-30", "close": 3.57, "volume": 214932.0}, {"date": "2019-05-01", "close": 3.55, "volume": 154679.0}, {"date": "2019-05-02", "close": 3.49, "volume": 235004.0}, {"date": "2019-05-03", "close": 3.5, "volume": 140863.0}, {"date": "2019-05-06", "close": 3.59, "volume": 223188.0}, {"date": "2019-05-07", "close": 3.4, "volume": 130066.0}, {"date": "2019-05-08", "close": 3.83, "volume": 504197.0}, {"date": "2019-05-09", "close": 3.75, "volume": 305861.0}, {"date": "2019-05-10", "close": 3.57, "volume": 866983.0}, {"date": "2019-05-13", "close": 3.49, "volume": 370607.0}, {"date": "2019-05-14", "close": 3.5, "volume": 1286740.0}, {"date": "2019-05-15", "close": 3.56, "volume": 223328.0}, {"date": "2019-05-16", "close": 3.59, "volume": 299077.0}, {"date": "2019-05-17", "close": 3.62, "volume": 387251.0}, {"date": "2019-05-20", "close": 3.63, "volume": 193118.0}, {"date": "2019-05-21", "close": 3.69, "volume": 341978.0}, {"date": "2019-05-22", "close": 4.02, "volume": 335882.0}, {"date": "2019-05-23", "close": 3.9, "volume": 344534.0}, {"date": "2019-05-24", "close": 3.78, "volume": 322611.0}, {"date": "2019-05-28", "close": 3.76, "volume": 962426.0}, {"date": "2019-05-29", "close": 3.73, "volume": 344972.0}, {"date": "2019-05-30", "close": 3.7, "volume": 253224.0}, {"date": "2019-05-31", "close": 3.67, "volume": 200198.0}, {"date": "2019-06-03", "close": 3.59, "volume": 205145.0}, {"date": "2019-06-04", "close": 3.5, "volume": 256813.0}, {"date": "2019-06-05", "close": 3.52, "volume": 257839.0}, {"date": "2019-06-06", "close": 3.4, "volume": 253427.0}, {"date": "2019-06-07", "close": 3.32, "volume": 266892.0}, {"date": "2019-06-10", "close": 3.39, "volume": 232448.0}, {"date": "2019-06-11", "close": 3.37, "volume": 199940.0}, {"date": "2019-06-12", "close": 3.4, "volume": 108395.0}, {"date": "2019-06-13", "close": 3.54, "volume": 170484.0}, {"date": "2019-06-14", "close": 3.46, "volume": 187834.0}, {"date": "2019-06-17", "close": 3.47, "volume": 124500.0}, {"date": "2019-06-18", "close": 3.45, "volume": 239433.0}, {"date": "2019-06-19", "close": 3.44, "volume": 187063.0}, {"date": "2019-06-20", "close": 3.47, "volume": 474109.0}, {"date": "2019-06-21", "close": 3.98, "volume": 927993.0}, {"date": "2019-06-24", "close": 3.77, "volume": 268018.0}, {"date": "2019-06-25", "close": 3.77, "volume": 133979.0}, {"date": "2019-06-26", "close": 3.85, "volume": 156029.0}, {"date": "2019-06-27", "close": 4.0, "volume": 219467.0}, {"date": "2019-06-28", "close": 4.0, "volume": 159152.0}, {"date": "2019-07-01", "close": 3.98, "volume": 154992.0}, {"date": "2019-07-02", "close": 3.95, "volume": 125763.0}, {"date": "2019-07-03", "close": 3.97, "volume": 43969.0}, {"date": "2019-07-05", "close": 4.175, "volume": 101868.0}, {"date": "2019-07-08", "close": 4.1, "volume": 204263.0}, {"date": "2019-07-09", "close": 4.13, "volume": 292568.0}, {"date": "2019-07-10", "close": 4.11, "volume": 203151.0}, {"date": "2019-07-11", "close": 4.07, "volume": 449390.0}, {"date": "2019-07-12", "close": 4.05, "volume": 247793.0}, {"date": "2019-07-15", "close": 4.12, "volume": 139812.0}, {"date": "2019-07-16", "close": 4.1, "volume": 470525.0}, {"date": "2019-07-17", "close": 4.09, "volume": 114823.0}, {"date": "2019-07-18", "close": 4.06, "volume": 86759.0}, {"date": "2019-07-19", "close": 4.05, "volume": 145548.0}, {"date": "2019-07-22", "close": 4.03, "volume": 163722.0}, {"date": "2019-07-23", "close": 3.97, "volume": 175848.0}, {"date": "2019-07-24", "close": 4.06, "volume": 112083.0}, {"date": "2019-07-25", "close": 4.15, "volume": 251058.0}, {"date": "2019-07-26", "close": 4.05, "volume": 111222.0}, {"date": "2019-07-29", "close": 4.07, "volume": 64956.0}, {"date": "2019-07-30", "close": 4.12, "volume": 101648.0}, {"date": "2019-07-31", "close": 4.05, "volume": 138254.0}, {"date": "2019-08-01", "close": 3.97, "volume": 95940.0}, {"date": "2019-08-02", "close": 3.9, "volume": 136076.0}, {"date": "2019-08-05", "close": 3.61, "volume": 191267.0}, {"date": "2019-08-06", "close": 3.61, "volume": 124923.0}, {"date": "2019-08-07", "close": 3.61, "volume": 108112.0}, {"date": "2019-08-08", "close": 3.58, "volume": 142995.0}, {"date": "2019-08-09", "close": 3.46, "volume": 127190.0}, {"date": "2019-08-12", "close": 3.45, "volume": 75260.0}, {"date": "2019-08-13", "close": 3.49, "volume": 171986.0}, {"date": "2019-08-14", "close": 3.37, "volume": 62530.0}, {"date": "2019-08-15", "close": 3.25, "volume": 133205.0}, {"date": "2019-08-16", "close": 3.24, "volume": 88093.0}, {"date": "2019-08-19", "close": 3.28, "volume": 67208.0}, {"date": "2019-08-20", "close": 3.23, "volume": 98864.0}, {"date": "2019-08-21", "close": 3.21, "volume": 72922.0}, {"date": "2019-08-22", "close": 3.27, "volume": 118657.0}, {"date": "2019-08-23", "close": 3.21, "volume": 95530.0}, {"date": "2019-08-26", "close": 3.26, "volume": 89434.0}, {"date": "2019-08-27", "close": 3.23, "volume": 90214.0}, {"date": "2019-08-28", "close": 3.19, "volume": 90134.0}, {"date": "2019-08-29", "close": 3.18, "volume": 130884.0}, {"date": "2019-08-30", "close": 3.13, "volume": 284783.0}, {"date": "2019-09-03", "close": 3.02, "volume": 536315.0}, {"date": "2019-09-04", "close": 3.04, "volume": 125520.0}, {"date": "2019-09-05", "close": 3.14, "volume": 394175.0}, {"date": "2019-09-06", "close": 3.14, "volume": 110641.0}, {"date": "2019-09-09", "close": 3.31, "volume": 190997.0}, {"date": "2019-09-10", "close": 3.46, "volume": 242264.0}, {"date": "2019-09-11", "close": 3.5, "volume": 190406.0}, {"date": "2019-09-12", "close": 3.53, "volume": 96273.0}, {"date": "2019-09-13", "close": 3.51, "volume": 201137.0}, {"date": "2019-09-16", "close": 3.4, "volume": 65929.0}, {"date": "2019-09-17", "close": 3.41, "volume": 68656.0}, {"date": "2019-09-18", "close": 3.43, "volume": 42723.0}, {"date": "2019-09-19", "close": 3.49, "volume": 86833.0}, {"date": "2019-09-20", "close": 3.81, "volume": 777551.0}, {"date": "2019-09-23", "close": 3.59, "volume": 101886.0}, {"date": "2019-09-24", "close": 3.48, "volume": 288488.0}, {"date": "2019-09-25", "close": 3.51, "volume": 98787.0}, {"date": "2019-09-26", "close": 3.63, "volume": 201941.0}, {"date": "2019-09-27", "close": 3.755, "volume": 386667.0}, {"date": "2019-09-30", "close": 3.57, "volume": 305155.0}, {"date": "2019-10-01", "close": 3.23, "volume": 455570.0}, {"date": "2019-10-02", "close": 3.16, "volume": 363354.0}, {"date": "2019-10-03", "close": 3.01, "volume": 498806.0}, {"date": "2019-10-04", "close": 3.13, "volume": 247915.0}, {"date": "2019-10-07", "close": 3.16, "volume": 160196.0}, {"date": "2019-10-08", "close": 2.91, "volume": 446568.0}, {"date": "2019-10-09", "close": 3.12, "volume": 246012.0}, {"date": "2019-10-10", "close": 3.04, "volume": 183383.0}, {"date": "2019-10-11", "close": 3.07, "volume": 107012.0}, {"date": "2019-10-14", "close": 2.95, "volume": 124129.0}, {"date": "2019-10-15", "close": 2.93, "volume": 122767.0}, {"date": "2019-10-16", "close": 3.09, "volume": 103624.0}, {"date": "2019-10-17", "close": 3.08, "volume": 181802.0}, {"date": "2019-10-18", "close": 3.06, "volume": 112744.0}, {"date": "2019-10-21", "close": 2.97, "volume": 130265.0}, {"date": "2019-10-22", "close": 2.97, "volume": 179183.0}, {"date": "2019-10-23", "close": 3.01, "volume": 70248.0}, {"date": "2019-10-24", "close": 3.01, "volume": 90295.0}, {"date": "2019-10-25", "close": 3.08, "volume": 68266.0}, {"date": "2019-10-28", "close": 3.0, "volume": 81203.0}, {"date": "2019-10-29", "close": 3.02, "volume": 54056.0}, {"date": "2019-10-30", "close": 3.02, "volume": 71909.0}, {"date": "2019-10-31", "close": 2.93, "volume": 109111.0}, {"date": "2019-11-01", "close": 2.95, "volume": 703312.0}, {"date": "2019-11-04", "close": 2.93, "volume": 338049.0}, {"date": "2019-11-05", "close": 2.9, "volume": 194296.0}, {"date": "2019-11-06", "close": 2.94, "volume": 171344.0}, {"date": "2019-11-07", "close": 2.91, "volume": 322516.0}, {"date": "2019-11-08", "close": 2.97, "volume": 416683.0}, {"date": "2019-11-11", "close": 2.92, "volume": 257376.0}, {"date": "2019-11-12", "close": 2.97, "volume": 227973.0}, {"date": "2019-11-13", "close": 3.06, "volume": 257909.0}, {"date": "2019-11-14", "close": 3.19, "volume": 306332.0}, {"date": "2019-11-15", "close": 3.14, "volume": 159510.0}, {"date": "2019-11-18", "close": 3.12, "volume": 131963.0}, {"date": "2019-11-19", "close": 3.21, "volume": 340413.0}, {"date": "2019-11-20", "close": 3.56, "volume": 686631.0}, {"date": "2019-11-21", "close": 3.61, "volume": 426756.0}, {"date": "2019-11-22", "close": 3.73, "volume": 502039.0}, {"date": "2019-11-25", "close": 3.67, "volume": 174311.0}, {"date": "2019-11-26", "close": 3.68, "volume": 121465.0}, {"date": "2019-11-27", "close": 3.6, "volume": 178834.0}, {"date": "2019-11-29", "close": 3.5, "volume": 109113.0}, {"date": "2019-12-02", "close": 3.62, "volume": 159635.0}, {"date": "2019-12-03", "close": 3.67, "volume": 263316.0}, {"date": "2019-12-04", "close": 3.62, "volume": 273502.0}, {"date": "2019-12-05", "close": 3.67, "volume": 148444.0}, {"date": "2019-12-06", "close": 3.63, "volume": 639482.0}, {"date": "2019-12-09", "close": 3.7, "volume": 550229.0}, {"date": "2019-12-10", "close": 3.78, "volume": 199916.0}, {"date": "2019-12-11", "close": 3.72, "volume": 166135.0}, {"date": "2019-12-12", "close": 3.62, "volume": 251992.0}, {"date": "2019-12-13", "close": 3.61, "volume": 142207.0}, {"date": "2019-12-16", "close": 3.83, "volume": 284579.0}, {"date": "2019-12-17", "close": 3.72, "volume": 201741.0}, {"date": "2019-12-18", "close": 3.75, "volume": 81051.0}, {"date": "2019-12-19", "close": 3.7, "volume": 153042.0}, {"date": "2019-12-20", "close": 3.785, "volume": 915009.0}, {"date": "2019-12-23", "close": 3.71, "volume": 216334.0}, {"date": "2019-12-24", "close": 3.6, "volume": 331511.0}, {"date": "2019-12-26", "close": 3.74, "volume": 149432.0}, {"date": "2019-12-27", "close": 3.74, "volume": 123864.0}, {"date": "2019-12-30", "close": 3.72, "volume": 165012.0}, {"date": "2019-12-31", "close": 3.72, "volume": 81678.0}, {"date": "2020-01-02", "close": 3.74, "volume": 126771.0}, {"date": "2020-01-03", "close": 3.63, "volume": 88736.0}, {"date": "2020-01-06", "close": 3.63, "volume": 61897.0}, {"date": "2020-01-07", "close": 3.65, "volume": 85424.0}, {"date": "2020-01-08", "close": 3.56, "volume": 159208.0}, {"date": "2020-01-09", "close": 3.48, "volume": 283519.0}, {"date": "2020-01-10", "close": 3.56, "volume": 220530.0}, {"date": "2020-01-13", "close": 3.53, "volume": 158519.0}, {"date": "2020-01-14", "close": 3.51, "volume": 93509.0}, {"date": "2020-01-15", "close": 3.65, "volume": 136149.0}, {"date": "2020-01-16", "close": 3.77, "volume": 139536.0}, {"date": "2020-01-17", "close": 3.75, "volume": 85340.0}, {"date": "2020-01-21", "close": 3.7, "volume": 50415.0}, {"date": "2020-01-22", "close": 3.67, "volume": 90579.0}, {"date": "2020-01-23", "close": 3.66, "volume": 110624.0}, {"date": "2020-01-24", "close": 3.58, "volume": 68092.0}, {"date": "2020-01-27", "close": 3.99, "volume": 772876.0}, {"date": "2020-01-28", "close": 4.19, "volume": 749757.0}, {"date": "2020-01-29", "close": 4.21, "volume": 250494.0}, {"date": "2020-01-30", "close": 4.17, "volume": 274985.0}, {"date": "2020-01-31", "close": 4.19, "volume": 215601.0}, {"date": "2020-02-03", "close": 4.16, "volume": 211629.0}, {"date": "2020-02-04", "close": 4.27, "volume": 323345.0}, {"date": "2020-02-05", "close": 4.33, "volume": 184504.0}, {"date": "2020-02-06", "close": 4.31, "volume": 258320.0}, {"date": "2020-02-07", "close": 4.03, "volume": 749096.0}, {"date": "2020-02-10", "close": 4.26, "volume": 231489.0}, {"date": "2020-02-11", "close": 4.19, "volume": 216649.0}, {"date": "2020-02-12", "close": 4.21, "volume": 188632.0}, {"date": "2020-02-13", "close": 4.21, "volume": 198884.0}, {"date": "2020-02-14", "close": 4.16, "volume": 221379.0}, {"date": "2020-02-18", "close": 4.07, "volume": 150922.0}, {"date": "2020-02-19", "close": 4.13, "volume": 123200.0}, {"date": "2020-02-20", "close": 4.14, "volume": 111175.0}, {"date": "2020-02-21", "close": 4.05, "volume": 167710.0}, {"date": "2020-02-24", "close": 4.01, "volume": 222629.0}, {"date": "2020-02-25", "close": 3.74, "volume": 612415.0}, {"date": "2020-02-26", "close": 3.66, "volume": 240013.0}, {"date": "2020-02-27", "close": 3.47, "volume": 306810.0}, {"date": "2020-02-28", "close": 3.43, "volume": 341605.0}, {"date": "2020-03-02", "close": 3.67, "volume": 339306.0}, {"date": "2020-03-03", "close": 3.48, "volume": 234614.0}, {"date": "2020-03-04", "close": 3.62, "volume": 146970.0}, {"date": "2020-03-05", "close": 3.65, "volume": 209036.0}, {"date": "2020-03-06", "close": 3.56, "volume": 489160.0}, {"date": "2020-03-09", "close": 3.41, "volume": 504029.0}, {"date": "2020-03-10", "close": 3.8, "volume": 372759.0}, {"date": "2020-03-11", "close": 3.62, "volume": 968624.0}, {"date": "2020-03-12", "close": 3.37, "volume": 469764.0}, {"date": "2020-03-13", "close": 3.38, "volume": 793913.0}, {"date": "2020-03-16", "close": 3.29, "volume": 533761.0}, {"date": "2020-03-17", "close": 3.71, "volume": 1075526.0}, {"date": "2020-03-18", "close": 3.32, "volume": 347551.0}, {"date": "2020-03-19", "close": 3.22, "volume": 863222.0}, {"date": "2020-03-20", "close": 2.91, "volume": 2220920.0}, {"date": "2020-03-23", "close": 2.89, "volume": 249427.0}, {"date": "2020-03-24", "close": 3.02, "volume": 1036608.0}, {"date": "2020-03-25", "close": 3.21, "volume": 553428.0}, {"date": "2020-03-26", "close": 3.27, "volume": 378021.0}, {"date": "2020-03-27", "close": 3.29, "volume": 1258675.0}, {"date": "2020-03-30", "close": 3.16, "volume": 320138.0}, {"date": "2020-03-31", "close": 2.91, "volume": 406465.0}, {"date": "2020-04-01", "close": 2.97, "volume": 571199.0}, {"date": "2020-04-02", "close": 2.95, "volume": 314628.0}, {"date": "2020-04-03", "close": 2.81, "volume": 144630.0}, {"date": "2020-04-06", "close": 2.9, "volume": 216701.0}, {"date": "2020-04-07", "close": 3.17, "volume": 661351.0}, {"date": "2020-04-08", "close": 3.26, "volume": 253077.0}, {"date": "2020-04-09", "close": 3.39, "volume": 237547.0}, {"date": "2020-04-13", "close": 3.31, "volume": 111577.0}, {"date": "2020-04-14", "close": 3.42, "volume": 106113.0}, {"date": "2020-04-15", "close": 3.5, "volume": 10368050.0}, {"date": "2020-04-16", "close": 3.5, "volume": 294247.0}, {"date": "2020-04-17", "close": 3.59, "volume": 182477.0}, {"date": "2020-04-20", "close": 3.48, "volume": 147281.0}, {"date": "2020-04-21", "close": 3.39, "volume": 190571.0}, {"date": "2020-04-22", "close": 3.5, "volume": 247346.0}, {"date": "2020-04-23", "close": 3.55, "volume": 687716.0}, {"date": "2020-04-24", "close": 3.6, "volume": 560512.0}, {"date": "2020-04-27", "close": 3.67, "volume": 340535.0}, {"date": "2020-04-28", "close": 3.62, "volume": 300376.0}, {"date": "2020-04-29", "close": 3.65, "volume": 2135813.0}, {"date": "2020-04-30", "close": 3.5, "volume": 184742.0}, {"date": "2020-05-01", "close": 3.64, "volume": 632515.0}, {"date": "2020-05-04", "close": 3.62, "volume": 302188.0}, {"date": "2020-05-05", "close": 3.59, "volume": 859149.0}, {"date": "2020-05-06", "close": 3.62, "volume": 442847.0}, {"date": "2020-05-07", "close": 3.6, "volume": 147462.0}, {"date": "2020-05-08", "close": 3.56, "volume": 91198.0}, {"date": "2020-05-11", "close": 3.5, "volume": 75506.0}, {"date": "2020-05-12", "close": 3.4, "volume": 69421.0}, {"date": "2020-05-13", "close": 3.23, "volume": 314147.0}, {"date": "2020-05-14", "close": 3.21, "volume": 260886.0}, {"date": "2020-05-15", "close": 3.21, "volume": 161381.0}, {"date": "2020-05-18", "close": 3.29, "volume": 196490.0}, {"date": "2020-05-19", "close": 3.39, "volume": 500794.0}, {"date": "2020-05-20", "close": 3.38, "volume": 507654.0}, {"date": "2020-05-21", "close": 3.51, "volume": 456844.0}, {"date": "2020-05-22", "close": 3.52, "volume": 194294.0}, {"date": "2020-05-26", "close": 3.69, "volume": 315511.0}, {"date": "2020-05-27", "close": 3.3, "volume": 875090.0}, {"date": "2020-05-28", "close": 3.21, "volume": 965272.0}, {"date": "2020-05-29", "close": 3.09, "volume": 621627.0}, {"date": "2020-06-01", "close": 3.16, "volume": 417649.0}, {"date": "2020-06-02", "close": 3.26, "volume": 158641.0}, {"date": "2020-06-03", "close": 3.32, "volume": 201855.0}, {"date": "2020-06-04", "close": 3.41, "volume": 197307.0}, {"date": "2020-06-05", "close": 3.4, "volume": 221817.0}, {"date": "2020-06-08", "close": 3.54, "volume": 313910.0}, {"date": "2020-06-09", "close": 3.55, "volume": 220301.0}, {"date": "2020-06-10", "close": 3.32, "volume": 175318.0}, {"date": "2020-06-11", "close": 3.31, "volume": 204533.0}, {"date": "2020-06-12", "close": 3.37, "volume": 196378.0}, {"date": "2020-06-15", "close": 3.43, "volume": 91369.0}, {"date": "2020-06-16", "close": 3.43, "volume": 135530.0}, {"date": "2020-06-17", "close": 3.42, "volume": 69489.0}, {"date": "2020-06-18", "close": 3.48, "volume": 154544.0}, {"date": "2020-06-19", "close": 3.3, "volume": 921369.0}, {"date": "2020-06-22", "close": 3.37, "volume": 137322.0}, {"date": "2020-06-23", "close": 3.21, "volume": 335927.0}, {"date": "2020-06-24", "close": 3.08, "volume": 295238.0}, {"date": "2020-06-25", "close": 3.13, "volume": 197488.0}, {"date": "2020-06-26", "close": 3.02, "volume": 228490.0}, {"date": "2020-06-29", "close": 3.06, "volume": 179469.0}, {"date": "2020-06-30", "close": 3.04, "volume": 312326.0}, {"date": "2020-07-01", "close": 3.06, "volume": 70085.0}, {"date": "2020-07-02", "close": 3.17, "volume": 237666.0}, {"date": "2020-07-06", "close": 3.18, "volume": 70108.0}, {"date": "2020-07-07", "close": 3.18, "volume": 122444.0}, {"date": "2020-07-08", "close": 3.18, "volume": 157445.0}, {"date": "2020-07-09", "close": 3.16, "volume": 44208.0}, {"date": "2020-07-10", "close": 3.11, "volume": 62816.0}, {"date": "2020-07-13", "close": 3.1, "volume": 144724.0}, {"date": "2020-07-14", "close": 3.11, "volume": 92297.0}, {"date": "2020-07-15", "close": 3.15, "volume": 71315.0}, {"date": "2020-07-16", "close": 3.15, "volume": 61147.0}, {"date": "2020-07-17", "close": 3.15, "volume": 78896.0}, {"date": "2020-07-20", "close": 3.14, "volume": 141343.0}, {"date": "2020-07-21", "close": 3.16, "volume": 102390.0}, {"date": "2020-07-22", "close": 3.15, "volume": 90223.0}, {"date": "2020-07-23", "close": 3.2, "volume": 52121.0}, {"date": "2020-07-24", "close": 3.08, "volume": 78004.0}, {"date": "2020-07-27", "close": 3.15, "volume": 71561.0}, {"date": "2020-07-28", "close": 3.13, "volume": 52892.0}, {"date": "2020-07-29", "close": 3.13, "volume": 141903.0}, {"date": "2020-07-30", "close": 3.12, "volume": 109601.0}, {"date": "2020-07-31", "close": 3.14, "volume": 63577.0}, {"date": "2020-08-03", "close": 3.19, "volume": 58162.0}, {"date": "2020-08-04", "close": 3.23, "volume": 163463.0}, {"date": "2020-08-05", "close": 3.38, "volume": 159125.0}, {"date": "2020-08-06", "close": 3.36, "volume": 63653.0}, {"date": "2020-08-07", "close": 3.41, "volume": 318312.0}, {"date": "2020-08-10", "close": 3.41, "volume": 68399.0}, {"date": "2020-08-11", "close": 3.39, "volume": 66101.0}, {"date": "2020-08-12", "close": 3.26, "volume": 114490.0}, {"date": "2020-08-13", "close": 3.24, "volume": 239812.0}, {"date": "2020-08-14", "close": 3.31, "volume": 87850.0}, {"date": "2020-08-17", "close": 3.34, "volume": 101383.0}, {"date": "2020-08-18", "close": 3.34, "volume": 65030.0}, {"date": "2020-08-19", "close": 3.36, "volume": 30159.0}, {"date": "2020-08-20", "close": 3.36, "volume": 77490.0}, {"date": "2020-08-21", "close": 3.32, "volume": 47917.0}, {"date": "2020-08-24", "close": 3.32, "volume": 92070.0}, {"date": "2020-08-25", "close": 3.27, "volume": 119744.0}, {"date": "2020-08-26", "close": 3.23, "volume": 70341.0}, {"date": "2020-08-27", "close": 3.24, "volume": 94259.0}, {"date": "2020-08-28", "close": 3.29, "volume": 28107.0}, {"date": "2020-08-31", "close": 3.24, "volume": 29428.0}, {"date": "2020-09-01", "close": 3.24, "volume": 34853.0}, {"date": "2020-09-02", "close": 3.24, "volume": 55064.0}, {"date": "2020-09-03", "close": 3.23, "volume": 116791.0}, {"date": "2020-09-04", "close": 3.23, "volume": 50821.0}, {"date": "2020-09-08", "close": 3.25, "volume": 154944.0}, {"date": "2020-09-09", "close": 3.27, "volume": 60741.0}, {"date": "2020-09-10", "close": 3.28, "volume": 162954.0}, {"date": "2020-09-11", "close": 3.13, "volume": 255392.0}, {"date": "2020-09-14", "close": 3.08, "volume": 323970.0}, {"date": "2020-09-15", "close": 3.06, "volume": 210093.0}, {"date": "2020-09-16", "close": 3.07, "volume": 346388.0}, {"date": "2020-09-17", "close": 3.1, "volume": 120606.0}, {"date": "2020-09-18", "close": 3.17, "volume": 194658.0}, {"date": "2020-09-21", "close": 3.11, "volume": 143299.0}, {"date": "2020-09-22", "close": 3.08, "volume": 74450.0}, {"date": "2020-09-23", "close": 3.14, "volume": 135812.0}, {"date": "2020-09-24", "close": 3.11, "volume": 329472.0}, {"date": "2020-09-25", "close": 3.19, "volume": 580758.0}, {"date": "2020-09-28", "close": 3.21, "volume": 198264.0}, {"date": "2020-09-29", "close": 3.36, "volume": 635486.0}, {"date": "2020-09-30", "close": 3.37, "volume": 249569.0}, {"date": "2020-10-01", "close": 3.46, "volume": 476325.0}, {"date": "2020-10-02", "close": 3.4, "volume": 122176.0}, {"date": "2020-10-05", "close": 3.46, "volume": 173103.0}, {"date": "2020-10-06", "close": 3.44, "volume": 258118.0}, {"date": "2020-10-07", "close": 3.42, "volume": 289349.0}, {"date": "2020-10-08", "close": 3.42, "volume": 141114.0}, {"date": "2020-10-09", "close": 3.41, "volume": 111749.0}, {"date": "2020-10-12", "close": 3.35, "volume": 152330.0}, {"date": "2020-10-13", "close": 3.29, "volume": 77144.0}, {"date": "2020-10-14", "close": 3.25, "volume": 74707.0}, {"date": "2020-10-15", "close": 3.19, "volume": 150447.0}, {"date": "2020-10-16", "close": 3.2, "volume": 81933.0}, {"date": "2020-10-19", "close": 3.13, "volume": 64297.0}, {"date": "2020-10-20", "close": 3.1, "volume": 176402.0}, {"date": "2020-10-21", "close": 3.09, "volume": 63493.0}, {"date": "2020-10-22", "close": 3.07, "volume": 81682.0}, {"date": "2020-10-23", "close": 3.1, "volume": 79816.0}, {"date": "2020-10-26", "close": 3.1, "volume": 193410.0}, {"date": "2020-10-27", "close": 3.06, "volume": 208718.0}, {"date": "2020-10-28", "close": 3.04, "volume": 143328.0}, {"date": "2020-10-29", "close": 3.06, "volume": 112668.0}, {"date": "2020-10-30", "close": 3.01, "volume": 216597.0}, {"date": "2020-11-02", "close": 3.01, "volume": 155202.0}, {"date": "2020-11-03", "close": 3.02, "volume": 44748.0}, {"date": "2020-11-04", "close": 3.01, "volume": 29638.0}, {"date": "2020-11-05", "close": 3.13, "volume": 173177.0}, {"date": "2020-11-06", "close": 2.94, "volume": 423450.0}, {"date": "2020-11-09", "close": 3.04, "volume": 375402.0}, {"date": "2020-11-10", "close": 3.23, "volume": 1211777.0}, {"date": "2020-11-11", "close": 3.35, "volume": 297904.0}, {"date": "2020-11-12", "close": 3.31, "volume": 100678.0}, {"date": "2020-11-13", "close": 3.31, "volume": 612374.0}, {"date": "2020-11-16", "close": 3.39, "volume": 393979.0}, {"date": "2020-11-17", "close": 3.41, "volume": 167743.0}, {"date": "2020-11-18", "close": 3.34, "volume": 212655.0}, {"date": "2020-11-19", "close": 3.39, "volume": 398387.0}, {"date": "2020-11-20", "close": 3.53, "volume": 361562.0}, {"date": "2020-11-23", "close": 3.61, "volume": 483403.0}, {"date": "2020-11-24", "close": 3.57, "volume": 175450.0}, {"date": "2020-11-25", "close": 3.59, "volume": 123152.0}, {"date": "2020-11-27", "close": 3.59, "volume": 73196.0}, {"date": "2020-11-30", "close": 3.51, "volume": 138289.0}, {"date": "2020-12-01", "close": 3.32, "volume": 244710.0}, {"date": "2020-12-02", "close": 3.36, "volume": 156253.0}, {"date": "2020-12-03", "close": 3.36, "volume": 131389.0}, {"date": "2020-12-04", "close": 3.43, "volume": 101830.0}, {"date": "2020-12-07", "close": 3.42, "volume": 73471.0}, {"date": "2020-12-08", "close": 3.39, "volume": 131635.0}, {"date": "2020-12-09", "close": 3.34, "volume": 106672.0}, {"date": "2020-12-10", "close": 3.35, "volume": 103199.0}, {"date": "2020-12-11", "close": 3.46, "volume": 209600.0}, {"date": "2020-12-14", "close": 3.51, "volume": 232106.0}, {"date": "2020-12-15", "close": 3.55, "volume": 434635.0}, {"date": "2020-12-16", "close": 3.55, "volume": 1050182.0}, {"date": "2020-12-17", "close": 3.81, "volume": 974558.0}, {"date": "2020-12-18", "close": 4.0, "volume": 1385374.0}, {"date": "2020-12-21", "close": 4.26, "volume": 955038.0}, {"date": "2020-12-22", "close": 4.61, "volume": 2473710.0}, {"date": "2020-12-23", "close": 4.74, "volume": 1601586.0}, {"date": "2020-12-24", "close": 4.74, "volume": 419230.0}, {"date": "2020-12-28", "close": 4.68, "volume": 522579.0}, {"date": "2020-12-29", "close": 4.8, "volume": 384845.0}, {"date": "2020-12-30", "close": 5.04, "volume": 618543.0}, {"date": "2020-12-31", "close": 4.92, "volume": 323264.0}, {"date": "2021-01-04", "close": 4.74, "volume": 500574.0}, {"date": "2021-01-05", "close": 4.76, "volume": 1350420.0}, {"date": "2021-01-06", "close": 4.75, "volume": 714768.0}, {"date": "2021-01-07", "close": 4.8, "volume": 1543815.0}, {"date": "2021-01-08", "close": 4.68, "volume": 1651615.0}, {"date": "2021-01-11", "close": 4.67, "volume": 287960.0}, {"date": "2021-01-12", "close": 4.62, "volume": 166782.0}, {"date": "2021-01-13", "close": 4.6, "volume": 150811.0}, {"date": "2021-01-14", "close": 4.67, "volume": 164978.0}, {"date": "2021-01-15", "close": 4.76, "volume": 150244.0}, {"date": "2021-01-19", "close": 5.05, "volume": 288657.0}, {"date": "2021-01-20", "close": 5.06, "volume": 389333.0}, {"date": "2021-01-21", "close": 5.06, "volume": 236907.0}, {"date": "2021-01-22", "close": 5.13, "volume": 111085.0}, {"date": "2021-01-25", "close": 5.18, "volume": 183888.0}, {"date": "2021-01-26", "close": 5.1, "volume": 102446.0}, {"date": "2021-01-27", "close": 4.94, "volume": 265403.0}, {"date": "2021-01-28", "close": 5.0, "volume": 218993.0}, {"date": "2021-01-29", "close": 4.91, "volume": 112396.0}, {"date": "2021-02-01", "close": 5.1, "volume": 676944.0}, {"date": "2021-02-02", "close": 5.56, "volume": 859903.0}, {"date": "2021-02-03", "close": 5.72, "volume": 750949.0}, {"date": "2021-02-04", "close": 5.42, "volume": 314064.0}, {"date": "2021-02-05", "close": 4.69, "volume": 983169.0}, {"date": "2021-02-08", "close": 4.72, "volume": 342607.0}, {"date": "2021-02-09", "close": 4.83, "volume": 404127.0}, {"date": "2021-02-10", "close": 4.83, "volume": 268682.0}, {"date": "2021-02-11", "close": 5.03, "volume": 216638.0}, {"date": "2021-02-12", "close": 5.23, "volume": 249990.0}, {"date": "2021-02-16", "close": 5.18, "volume": 183828.0}, {"date": "2021-02-17", "close": 5.39, "volume": 594847.0}, {"date": "2021-02-18", "close": 5.28, "volume": 195476.0}, {"date": "2021-02-19", "close": 5.42, "volume": 340655.0}, {"date": "2021-02-22", "close": 5.45, "volume": 392392.0}, {"date": "2021-02-23", "close": 5.53, "volume": 288621.0}, {"date": "2021-02-24", "close": 5.67, "volume": 155650.0}, {"date": "2021-02-25", "close": 5.63, "volume": 323360.0}, {"date": "2021-02-26", "close": 5.34, "volume": 167916.0}, {"date": "2021-03-01", "close": 5.36, "volume": 176201.0}, {"date": "2021-03-02", "close": 5.42, "volume": 65648.0}, {"date": "2021-03-03", "close": 5.3, "volume": 145562.0}, {"date": "2021-03-04", "close": 5.14, "volume": 220984.0}, {"date": "2021-03-05", "close": 5.13, "volume": 207754.0}, {"date": "2021-03-08", "close": 5.14, "volume": 59765.0}, {"date": "2021-03-09", "close": 5.36, "volume": 150200.0}, {"date": "2021-03-10", "close": 5.37, "volume": 72408.0}, {"date": "2021-03-11", "close": 5.66, "volume": 829003.0}, {"date": "2021-03-12", "close": 5.59, "volume": 53776.0}, {"date": "2021-03-15", "close": 5.53, "volume": 155070.0}, {"date": "2021-03-16", "close": 5.32, "volume": 152074.0}, {"date": "2021-03-17", "close": 5.41, "volume": 67336.0}, {"date": "2021-03-18", "close": 5.66, "volume": 257697.0}, {"date": "2021-03-19", "close": 5.95, "volume": 2861851.0}, {"date": "2021-03-22", "close": 5.65, "volume": 572821.0}, {"date": "2021-03-23", "close": 5.49, "volume": 633181.0}, {"date": "2021-03-24", "close": 5.51, "volume": 638926.0}, {"date": "2021-03-25", "close": 5.65, "volume": 356704.0}, {"date": "2021-03-26", "close": 5.64, "volume": 281694.0}, {"date": "2021-03-29", "close": 5.57, "volume": 1098063.0}, {"date": "2021-03-30", "close": 5.7, "volume": 250647.0}, {"date": "2021-03-31", "close": 5.6, "volume": 184143.0}, {"date": "2021-04-01", "close": 5.65, "volume": 93967.0}, {"date": "2021-04-05", "close": 5.94, "volume": 154509.0}, {"date": "2021-04-06", "close": 6.17, "volume": 268120.0}, {"date": "2021-04-07", "close": 6.03, "volume": 111127.0}, {"date": "2021-04-08", "close": 6.04, "volume": 212381.0}, {"date": "2021-04-09", "close": 5.95, "volume": 306646.0}, {"date": "2021-04-12", "close": 5.8, "volume": 197099.0}, {"date": "2021-04-13", "close": 5.82, "volume": 201907.0}, {"date": "2021-04-14", "close": 5.7, "volume": 286785.0}, {"date": "2021-04-15", "close": 5.67, "volume": 143850.0}, {"date": "2021-04-16", "close": 5.92, "volume": 664865.0}, {"date": "2021-04-19", "close": 5.71, "volume": 372745.0}, {"date": "2021-04-20", "close": 5.41, "volume": 367178.0}, {"date": "2021-04-21", "close": 5.45, "volume": 145514.0}, {"date": "2021-04-22", "close": 5.49, "volume": 185364.0}, {"date": "2021-04-23", "close": 5.54, "volume": 175882.0}, {"date": "2021-04-26", "close": 5.71, "volume": 192340.0}, {"date": "2021-04-27", "close": 5.59, "volume": 153613.0}, {"date": "2021-04-28", "close": 5.69, "volume": 117911.0}, {"date": "2021-04-29", "close": 5.78, "volume": 161122.0}, {"date": "2021-04-30", "close": 5.63, "volume": 150128.0}, {"date": "2021-05-03", "close": 5.61, "volume": 215350.0}, {"date": "2021-05-04", "close": 5.52, "volume": 206901.0}, {"date": "2021-05-05", "close": 5.32, "volume": 184982.0}, {"date": "2021-05-06", "close": 5.25, "volume": 591500.0}, {"date": "2021-05-07", "close": 4.63, "volume": 1520163.0}, {"date": "2021-05-10", "close": 4.84, "volume": 190035.0}, {"date": "2021-05-11", "close": 4.77, "volume": 192661.0}, {"date": "2021-05-12", "close": 4.55, "volume": 226417.0}, {"date": "2021-05-13", "close": 4.59, "volume": 253965.0}, {"date": "2021-05-14", "close": 4.67, "volume": 237383.0}, {"date": "2021-05-17", "close": 4.72, "volume": 135424.0}, {"date": "2021-05-18", "close": 4.74, "volume": 87507.0}, {"date": "2021-05-19", "close": 4.74, "volume": 95662.0}, {"date": "2021-05-20", "close": 4.91, "volume": 86917.0}, {"date": "2021-05-21", "close": 5.04, "volume": 75833.0}, {"date": "2021-05-24", "close": 4.95, "volume": 58660.0}, {"date": "2021-05-25", "close": 4.97, "volume": 128751.0}, {"date": "2021-05-26", "close": 5.03, "volume": 115003.0}, {"date": "2021-05-27", "close": 4.97, "volume": 156293.0}, {"date": "2021-05-28", "close": 4.98, "volume": 132433.0}, {"date": "2021-06-01", "close": 5.05, "volume": 102175.0}, {"date": "2021-06-02", "close": 5.23, "volume": 129684.0}, {"date": "2021-06-03", "close": 5.32, "volume": 1084800.0}, {"date": "2021-06-04", "close": 5.2, "volume": 74876.0}, {"date": "2021-06-07", "close": 5.07, "volume": 42750.0}, {"date": "2021-06-08", "close": 5.0, "volume": 141830.0}, {"date": "2021-06-09", "close": 4.95, "volume": 98653.0}, {"date": "2021-06-10", "close": 4.96, "volume": 453910.0}, {"date": "2021-06-11", "close": 4.91, "volume": 1088664.0}, {"date": "2021-06-14", "close": 5.15, "volume": 214025.0}, {"date": "2021-06-15", "close": 5.09, "volume": 138085.0}, {"date": "2021-06-16", "close": 5.06, "volume": 91059.0}, {"date": "2021-06-17", "close": 5.0, "volume": 120093.0}, {"date": "2021-06-18", "close": 5.01, "volume": 701072.0}, {"date": "2021-06-21", "close": 4.89, "volume": 52513.0}, {"date": "2021-06-22", "close": 4.8, "volume": 84209.0}, {"date": "2021-06-23", "close": 4.75, "volume": 1077504.0}, {"date": "2021-06-24", "close": 4.65, "volume": 403792.0}, {"date": "2021-06-25", "close": 4.64, "volume": 201174.0}, {"date": "2021-06-28", "close": 4.71, "volume": 160826.0}, {"date": "2021-06-29", "close": 4.59, "volume": 113217.0}, {"date": "2021-06-30", "close": 4.71, "volume": 226947.0}, {"date": "2021-07-01", "close": 4.63, "volume": 213402.0}, {"date": "2021-07-02", "close": 4.56, "volume": 548441.0}, {"date": "2021-07-06", "close": 4.34, "volume": 525039.0}, {"date": "2021-07-07", "close": 4.21, "volume": 134926.0}, {"date": "2021-07-08", "close": 4.07, "volume": 1460145.0}, {"date": "2021-07-09", "close": 4.23, "volume": 231794.0}, {"date": "2021-07-12", "close": 4.26, "volume": 203931.0}, {"date": "2021-07-13", "close": 4.28, "volume": 56053.0}, {"date": "2021-07-14", "close": 4.13, "volume": 64275.0}, {"date": "2021-07-15", "close": 4.13, "volume": 43446.0}, {"date": "2021-07-16", "close": 4.07, "volume": 88231.0}, {"date": "2021-07-19", "close": 3.9, "volume": 118628.0}, {"date": "2021-07-20", "close": 4.09, "volume": 180432.0}, {"date": "2021-07-21", "close": 4.11, "volume": 98243.0}, {"date": "2021-07-22", "close": 4.21, "volume": 58972.0}, {"date": "2021-07-23", "close": 4.21, "volume": 122704.0}, {"date": "2021-07-26", "close": 4.12, "volume": 135671.0}, {"date": "2021-07-27", "close": 4.02, "volume": 194320.0}, {"date": "2021-07-28", "close": 4.13, "volume": 82347.0}, {"date": "2021-07-29", "close": 4.2, "volume": 87707.0}, {"date": "2021-07-30", "close": 4.32, "volume": 110574.0}, {"date": "2021-08-02", "close": 4.27, "volume": 77525.0}, {"date": "2021-08-03", "close": 4.26, "volume": 85679.0}, {"date": "2021-08-04", "close": 4.17, "volume": 75671.0}, {"date": "2021-08-05", "close": 4.28, "volume": 57806.0}, {"date": "2021-08-06", "close": 4.4, "volume": 75679.0}, {"date": "2021-08-09", "close": 4.62, "volume": 159147.0}, {"date": "2021-08-10", "close": 4.29, "volume": 77585.0}, {"date": "2021-08-11", "close": 4.35, "volume": 21216.0}, {"date": "2021-08-12", "close": 4.44, "volume": 75141.0}, {"date": "2021-08-13", "close": 4.38, "volume": 31076.0}, {"date": "2021-08-16", "close": 4.48, "volume": 132075.0}, {"date": "2021-08-17", "close": 4.42, "volume": 37409.0}, {"date": "2021-08-18", "close": 4.28, "volume": 43669.0}, {"date": "2021-08-19", "close": 4.21, "volume": 64988.0}, {"date": "2021-08-20", "close": 4.25, "volume": 36301.0}, {"date": "2021-08-23", "close": 4.3, "volume": 30785.0}, {"date": "2021-08-24", "close": 4.39, "volume": 180292.0}, {"date": "2021-08-25", "close": 4.16, "volume": 202181.0}, {"date": "2021-08-26", "close": 4.18, "volume": 30320.0}, {"date": "2021-08-27", "close": 4.18, "volume": 37036.0}, {"date": "2021-08-30", "close": 4.29, "volume": 61496.0}, {"date": "2021-08-31", "close": 4.43, "volume": 75705.0}, {"date": "2021-09-01", "close": 4.56, "volume": 48137.0}, {"date": "2021-09-02", "close": 4.62, "volume": 356558.0}, {"date": "2021-09-03", "close": 4.61, "volume": 141396.0}, {"date": "2021-09-07", "close": 4.68, "volume": 46755.0}, {"date": "2021-09-08", "close": 4.65, "volume": 107659.0}, {"date": "2021-09-09", "close": 4.65, "volume": 43004.0}, {"date": "2021-09-10", "close": 4.63, "volume": 24803.0}, {"date": "2021-09-13", "close": 4.44, "volume": 65739.0}, {"date": "2021-09-14", "close": 4.62, "volume": 2250172.0}, {"date": "2021-09-15", "close": 4.62, "volume": 189570.0}, {"date": "2021-09-16", "close": 4.63, "volume": 135616.0}, {"date": "2021-09-17", "close": 4.55, "volume": 282867.0}, {"date": "2021-09-20", "close": 4.44, "volume": 126842.0}, {"date": "2021-09-21", "close": 4.49, "volume": 121457.0}, {"date": "2021-09-22", "close": 4.66, "volume": 64075.0}, {"date": "2021-09-23", "close": 4.65, "volume": 58961.0}, {"date": "2021-09-24", "close": 4.69, "volume": 50711.0}, {"date": "2021-09-27", "close": 4.7, "volume": 58711.0}, {"date": "2021-09-28", "close": 4.63, "volume": 38255.0}, {"date": "2021-09-29", "close": 4.63, "volume": 40236.0}, {"date": "2021-09-30", "close": 4.65, "volume": 37660.0}, {"date": "2021-10-01", "close": 4.85, "volume": 84601.0}, {"date": "2021-10-04", "close": 4.76, "volume": 38960.0}, {"date": "2021-10-05", "close": 4.71, "volume": 55355.0}, {"date": "2021-10-06", "close": 4.64, "volume": 66620.0}, {"date": "2021-10-07", "close": 4.7, "volume": 97259.0}, {"date": "2021-10-08", "close": 4.83, "volume": 175055.0}, {"date": "2021-10-11", "close": 4.75, "volume": 34820.0}, {"date": "2021-10-12", "close": 4.8, "volume": 51529.0}, {"date": "2021-10-13", "close": 4.95, "volume": 69925.0}, {"date": "2021-10-14", "close": 5.31, "volume": 1009238.0}, {"date": "2021-10-15", "close": 5.34, "volume": 114256.0}, {"date": "2021-10-18", "close": 5.26, "volume": 70210.0}, {"date": "2021-10-19", "close": 5.24, "volume": 50893.0}, {"date": "2021-10-20", "close": 5.24, "volume": 57818.0}, {"date": "2021-10-21", "close": 5.36, "volume": 110126.0}, {"date": "2021-10-22", "close": 5.4, "volume": 75598.0}, {"date": "2021-10-25", "close": 5.64, "volume": 172719.0}, {"date": "2021-10-26", "close": 5.53, "volume": 80295.0}, {"date": "2021-10-27", "close": 5.5, "volume": 104968.0}, {"date": "2021-10-28", "close": 5.54, "volume": 66137.0}, {"date": "2021-10-29", "close": 5.59, "volume": 96623.0}, {"date": "2021-11-01", "close": 5.71, "volume": 577429.0}, {"date": "2021-11-02", "close": 6.37, "volume": 1033624.0}, {"date": "2021-11-03", "close": 6.45, "volume": 809957.0}, {"date": "2021-11-04", "close": 6.06, "volume": 196040.0}, {"date": "2021-11-05", "close": 5.96, "volume": 143852.0}, {"date": "2021-11-08", "close": 5.93, "volume": 99218.0}, {"date": "2021-11-09", "close": 5.83, "volume": 42541.0}, {"date": "2021-11-10", "close": 5.68, "volume": 81078.0}, {"date": "2021-11-11", "close": 5.28, "volume": 135696.0}, {"date": "2021-11-12", "close": 5.49, "volume": 67723.0}, {"date": "2021-11-15", "close": 5.47, "volume": 26174.0}, {"date": "2021-11-16", "close": 5.75, "volume": 146111.0}, {"date": "2021-11-17", "close": 5.25, "volume": 127232.0}, {"date": "2021-11-18", "close": 5.13, "volume": 200984.0}, {"date": "2021-11-19", "close": 5.0, "volume": 90481.0}, {"date": "2021-11-22", "close": 4.88, "volume": 105751.0}, {"date": "2021-11-23", "close": 4.92, "volume": 71401.0}, {"date": "2021-11-24", "close": 4.93, "volume": 51331.0}, {"date": "2021-11-26", "close": 4.84, "volume": 38450.0}, {"date": "2021-11-29", "close": 4.78, "volume": 99587.0}, {"date": "2021-11-30", "close": 4.61, "volume": 39717.0}, {"date": "2021-12-01", "close": 4.4, "volume": 71221.0}, {"date": "2021-12-02", "close": 4.54, "volume": 60403.0}, {"date": "2021-12-03", "close": 4.26, "volume": 125777.0}, {"date": "2021-12-06", "close": 4.37, "volume": 110036.0}, {"date": "2021-12-07", "close": 4.55, "volume": 341494.0}, {"date": "2021-12-08", "close": 4.94, "volume": 138177.0}, {"date": "2021-12-09", "close": 4.55, "volume": 86545.0}, {"date": "2021-12-10", "close": 4.52, "volume": 66760.0}, {"date": "2021-12-13", "close": 4.23, "volume": 473833.0}, {"date": "2021-12-14", "close": 4.5, "volume": 1626631.0}, {"date": "2021-12-15", "close": 4.42, "volume": 244216.0}, {"date": "2021-12-16", "close": 4.23, "volume": 158704.0}, {"date": "2021-12-17", "close": 5.05, "volume": 2366987.0}, {"date": "2021-12-20", "close": 5.35, "volume": 525214.0}, {"date": "2021-12-21", "close": 5.41, "volume": 142918.0}, {"date": "2021-12-22", "close": 5.51, "volume": 331506.0}, {"date": "2021-12-23", "close": 5.41, "volume": 58398.0}, {"date": "2021-12-27", "close": 5.42, "volume": 292230.0}, {"date": "2021-12-28", "close": 5.4, "volume": 63484.0}, {"date": "2021-12-29", "close": 5.38, "volume": 35353.0}, {"date": "2021-12-30", "close": 5.4, "volume": 102725.0}, {"date": "2021-12-31", "close": 5.32, "volume": 83945.0}, {"date": "2022-01-03", "close": 5.4, "volume": 344621.0}, {"date": "2022-01-04", "close": 5.44, "volume": 60098.0}, {"date": "2022-01-05", "close": 5.16, "volume": 1044800.0}, {"date": "2022-01-06", "close": 5.34, "volume": 62910.0}, {"date": "2022-01-07", "close": 5.34, "volume": 61262.0}, {"date": "2022-01-10", "close": 5.35, "volume": 418785.0}, {"date": "2022-01-11", "close": 5.27, "volume": 182181.0}, {"date": "2022-01-12", "close": 5.24, "volume": 36776.0}, {"date": "2022-01-13", "close": 5.24, "volume": 35675.0}, {"date": "2022-01-14", "close": 5.08, "volume": 72796.0}, {"date": "2022-01-18", "close": 4.91, "volume": 45100.0}, {"date": "2022-01-19", "close": 4.98, "volume": 848158.0}, {"date": "2022-01-20", "close": 5.08, "volume": 53300.0}, {"date": "2022-01-21", "close": 5.0, "volume": 62148.0}, {"date": "2022-01-24", "close": 4.81, "volume": 108745.0}, {"date": "2022-01-25", "close": 4.84, "volume": 76362.0}, {"date": "2022-01-26", "close": 4.79, "volume": 40880.0}, {"date": "2022-01-27", "close": 4.67, "volume": 86261.0}, {"date": "2022-01-28", "close": 4.71, "volume": 33908.0}, {"date": "2022-01-31", "close": 4.83, "volume": 100779.0}, {"date": "2022-02-01", "close": 5.02, "volume": 396013.0}, {"date": "2022-02-02", "close": 4.93, "volume": 77669.0}, {"date": "2022-02-03", "close": 4.87, "volume": 46563.0}, {"date": "2022-02-04", "close": 5.05, "volume": 48114.0}, {"date": "2022-02-07", "close": 5.08, "volume": 116506.0}, {"date": "2022-02-08", "close": 5.14, "volume": 117224.0}, {"date": "2022-02-09", "close": 5.51, "volume": 120102.0}, {"date": "2022-02-10", "close": 5.01, "volume": 106350.0}, {"date": "2022-02-11", "close": 4.92, "volume": 61582.0}, {"date": "2022-02-14", "close": 4.85, "volume": 542705.0}, {"date": "2022-02-15", "close": 4.98, "volume": 42905.0}, {"date": "2022-02-16", "close": 5.12, "volume": 68066.0}, {"date": "2022-02-17", "close": 5.08, "volume": 39294.0}, {"date": "2022-02-18", "close": 5.07, "volume": 113772.0}, {"date": "2022-02-22", "close": 5.11, "volume": 42698.0}, {"date": "2022-02-23", "close": 5.21, "volume": 81684.0}, {"date": "2022-02-24", "close": 5.07, "volume": 46907.0}, {"date": "2022-02-25", "close": 5.29, "volume": 144235.0}, {"date": "2022-02-28", "close": 5.12, "volume": 36514.0}, {"date": "2022-03-01", "close": 5.28, "volume": 66762.0}, {"date": "2022-03-02", "close": 5.31, "volume": 113914.0}, {"date": "2022-03-03", "close": 5.28, "volume": 42670.0}, {"date": "2022-03-04", "close": 5.34, "volume": 59453.0}, {"date": "2022-03-07", "close": 5.09, "volume": 46118.0}, {"date": "2022-03-08", "close": 4.99, "volume": 43605.0}, {"date": "2022-03-09", "close": 5.06, "volume": 37949.0}, {"date": "2022-03-10", "close": 4.85, "volume": 95245.0}, {"date": "2022-03-11", "close": 4.76, "volume": 95375.0}, {"date": "2022-03-14", "close": 4.66, "volume": 73414.0}, {"date": "2022-03-15", "close": 4.72, "volume": 93982.0}, {"date": "2022-03-16", "close": 4.97, "volume": 48252.0}, {"date": "2022-03-17", "close": 5.05, "volume": 56241.0}, {"date": "2022-03-18", "close": 4.94, "volume": 789592.0}, {"date": "2022-03-21", "close": 5.07, "volume": 69789.0}, {"date": "2022-03-22", "close": 5.23, "volume": 288094.0}, {"date": "2022-03-23", "close": 5.4, "volume": 114273.0}, {"date": "2022-03-24", "close": 5.23, "volume": 36214.0}, {"date": "2022-03-25", "close": 5.31, "volume": 20157.0}, {"date": "2022-03-28", "close": 5.65, "volume": 89670.0}, {"date": "2022-03-29", "close": 5.72, "volume": 84267.0}, {"date": "2022-03-30", "close": 5.81, "volume": 54095.0}, {"date": "2022-03-31", "close": 5.87, "volume": 60792.0}, {"date": "2022-04-01", "close": 5.79, "volume": 45010.0}, {"date": "2022-04-04", "close": 5.67, "volume": 32677.0}, {"date": "2022-04-05", "close": 5.76, "volume": 66960.0}, {"date": "2022-04-06", "close": 5.64, "volume": 19310.0}, {"date": "2022-04-07", "close": 5.27, "volume": 28063.0}, {"date": "2022-04-08", "close": 5.25, "volume": 80093.0}, {"date": "2022-04-11", "close": 5.25, "volume": 165159.0}, {"date": "2022-04-12", "close": 5.08, "volume": 34895.0}, {"date": "2022-04-13", "close": 5.23, "volume": 15732.0}, {"date": "2022-04-14", "close": 5.2, "volume": 121014.0}, {"date": "2022-04-18", "close": 4.97, "volume": 130530.0}, {"date": "2022-04-19", "close": 5.12, "volume": 21094.0}, {"date": "2022-04-20", "close": 5.2, "volume": 12598.0}, {"date": "2022-04-21", "close": 5.08, "volume": 40016.0}, {"date": "2022-04-22", "close": 5.02, "volume": 24280.0}, {"date": "2022-04-25", "close": 5.07, "volume": 26121.0}, {"date": "2022-04-26", "close": 4.96, "volume": 13812.0}, {"date": "2022-04-27", "close": 4.97, "volume": 30528.0}, {"date": "2022-04-28", "close": 5.05, "volume": 50526.0}, {"date": "2022-04-29", "close": 4.94, "volume": 25415.0}, {"date": "2022-05-02", "close": 4.95, "volume": 20680.0}, {"date": "2022-05-03", "close": 5.0, "volume": 22517.0}, {"date": "2022-05-04", "close": 4.97, "volume": 29356.0}, {"date": "2022-05-05", "close": 4.89, "volume": 19550.0}, {"date": "2022-05-06", "close": 4.78, "volume": 364333.0}, {"date": "2022-05-09", "close": 4.01, "volume": 146657.0}, {"date": "2022-05-10", "close": 4.05, "volume": 66663.0}, {"date": "2022-05-11", "close": 4.31, "volume": 39565.0}, {"date": "2022-05-12", "close": 4.25, "volume": 45805.0}, {"date": "2022-05-13", "close": 4.6, "volume": 59068.0}, {"date": "2022-05-16", "close": 4.82, "volume": 35015.0}, {"date": "2022-05-17", "close": 5.03, "volume": 53258.0}, {"date": "2022-05-18", "close": 4.97, "volume": 52760.0}, {"date": "2022-05-19", "close": 4.81, "volume": 27915.0}, {"date": "2022-05-20", "close": 4.74, "volume": 23189.0}, {"date": "2022-05-23", "close": 4.72, "volume": 65379.0}, {"date": "2022-05-24", "close": 4.58, "volume": 23544.0}, {"date": "2022-05-25", "close": 4.9, "volume": 11883.0}, {"date": "2022-05-26", "close": 5.05, "volume": 56369.0}, {"date": "2022-05-27", "close": 5.23, "volume": 61301.0}, {"date": "2022-05-31", "close": 5.22, "volume": 37878.0}, {"date": "2022-06-01", "close": 5.29, "volume": 80904.0}, {"date": "2022-06-02", "close": 5.26, "volume": 18789.0}, {"date": "2022-06-03", "close": 4.99, "volume": 13131.0}, {"date": "2022-06-06", "close": 4.76, "volume": 42105.0}, {"date": "2022-06-07", "close": 4.79, "volume": 278633.0}, {"date": "2022-06-08", "close": 4.7, "volume": 7399.0}, {"date": "2022-06-09", "close": 4.55, "volume": 6786.0}, {"date": "2022-06-10", "close": 4.49, "volume": 317823.0}, {"date": "2022-06-13", "close": 4.57, "volume": 243897.0}, {"date": "2022-06-14", "close": 4.77, "volume": 50026.0}, {"date": "2022-06-15", "close": 5.0, "volume": 117186.0}, {"date": "2022-06-16", "close": 4.95, "volume": 34722.0}, {"date": "2022-06-17", "close": 4.99, "volume": 84386.0}, {"date": "2022-06-21", "close": 4.95, "volume": 274966.0}, {"date": "2022-06-22", "close": 4.99, "volume": 16587.0}, {"date": "2022-06-23", "close": 5.0, "volume": 16917.0}, {"date": "2022-06-24", "close": 5.1, "volume": 12780.0}, {"date": "2022-06-27", "close": 5.15, "volume": 17548.0}, {"date": "2022-06-28", "close": 5.25, "volume": 38669.0}, {"date": "2022-06-29", "close": 5.15, "volume": 204816.0}, {"date": "2022-06-30", "close": 5.14, "volume": 15514.0}, {"date": "2022-07-01", "close": 5.19, "volume": 26887.0}, {"date": "2022-07-05", "close": 5.15, "volume": 32961.0}, {"date": "2022-07-06", "close": 5.25, "volume": 22668.0}, {"date": "2022-07-07", "close": 5.25, "volume": 50319.0}, {"date": "2022-07-08", "close": 5.29, "volume": 11171.0}, {"date": "2022-07-11", "close": 5.3, "volume": 63859.0}, {"date": "2022-07-12", "close": 5.19, "volume": 47552.0}, {"date": "2022-07-13", "close": 5.21, "volume": 48041.0}, {"date": "2022-07-14", "close": 5.21, "volume": 12999.0}, {"date": "2022-07-15", "close": 5.28, "volume": 27074.0}, {"date": "2022-07-18", "close": 5.3, "volume": 37869.0}, {"date": "2022-07-19", "close": 5.38, "volume": 39330.0}, {"date": "2022-07-20", "close": 5.4, "volume": 61851.0}, {"date": "2022-07-21", "close": 5.41, "volume": 61527.0}, {"date": "2022-07-22", "close": 5.39, "volume": 20372.0}, {"date": "2022-07-25", "close": 5.39, "volume": 13160.0}, {"date": "2022-07-26", "close": 5.9, "volume": 114468.0}, {"date": "2022-07-27", "close": 5.75, "volume": 36115.0}, {"date": "2022-07-28", "close": 5.56, "volume": 75831.0}, {"date": "2022-07-29", "close": 5.53, "volume": 87591.0}, {"date": "2022-08-01", "close": 5.55, "volume": 43032.0}, {"date": "2022-08-02", "close": 5.545, "volume": 27859.0}, {"date": "2022-08-03", "close": 5.63, "volume": 54538.0}, {"date": "2022-08-04", "close": 5.69, "volume": 6515.0}, {"date": "2022-08-05", "close": 5.74, "volume": 18046.0}, {"date": "2022-08-08", "close": 5.73, "volume": 27874.0}, {"date": "2022-08-09", "close": 5.75, "volume": 531383.0}, {"date": "2022-08-10", "close": 5.87, "volume": 46415.0}, {"date": "2022-08-11", "close": 5.89, "volume": 64709.0}, {"date": "2022-08-12", "close": 5.93, "volume": 92430.0}, {"date": "2022-08-15", "close": 5.95, "volume": 10153.0}, {"date": "2022-08-16", "close": 5.969, "volume": 22992.0}, {"date": "2022-08-17", "close": 5.93, "volume": 5553.0}, {"date": "2022-08-18", "close": 5.95, "volume": 54208.0}, {"date": "2022-08-19", "close": 5.96, "volume": 35345.0}, {"date": "2022-08-22", "close": 5.65, "volume": 26976.0}, {"date": "2022-08-23", "close": 5.62, "volume": 14498.0}, {"date": "2022-08-24", "close": 5.45, "volume": 27271.0}, {"date": "2022-08-25", "close": 5.48, "volume": 13330.0}, {"date": "2022-08-26", "close": 5.4, "volume": 71565.0}, {"date": "2022-08-29", "close": 5.36, "volume": 17061.0}, {"date": "2022-08-30", "close": 5.33, "volume": 7585.0}, {"date": "2022-08-31", "close": 5.3, "volume": 28747.0}, {"date": "2022-09-01", "close": 5.08, "volume": 74509.0}, {"date": "2022-09-02", "close": 5.26, "volume": 9728.0}, {"date": "2022-09-06", "close": 5.04, "volume": 18853.0}, {"date": "2022-09-07", "close": 5.25, "volume": 245962.0}, {"date": "2022-09-08", "close": 5.15, "volume": 301509.0}, {"date": "2022-09-09", "close": 5.17, "volume": 60424.0}, {"date": "2022-09-12", "close": 4.69, "volume": 158604.0}, {"date": "2022-09-13", "close": 4.36, "volume": 112023.0}, {"date": "2022-09-14", "close": 4.14, "volume": 36815.0}, {"date": "2022-09-15", "close": 3.92, "volume": 109477.0}, {"date": "2022-09-16", "close": 3.5, "volume": 359070.0}, {"date": "2022-09-19", "close": 3.47, "volume": 78642.0}, {"date": "2022-09-20", "close": 3.51, "volume": 101751.0}, {"date": "2022-09-21", "close": 3.46, "volume": 176663.0}, {"date": "2022-09-22", "close": 3.37, "volume": 32000.0}, {"date": "2022-09-23", "close": 3.14, "volume": 54273.0}, {"date": "2022-09-26", "close": 3.08, "volume": 69277.0}, {"date": "2022-09-27", "close": 3.06, "volume": 928365.0}, {"date": "2022-09-28", "close": 3.15, "volume": 896907.0}, {"date": "2022-09-29", "close": 3.31, "volume": 344497.0}, {"date": "2022-09-30", "close": 3.52, "volume": 854744.0}, {"date": "2022-10-03", "close": 3.52, "volume": 1325204.0}, {"date": "2022-10-04", "close": 3.83, "volume": 69922.0}, {"date": "2022-10-05", "close": 4.03, "volume": 68520.0}, {"date": "2022-10-06", "close": 4.09, "volume": 77491.0}, {"date": "2022-10-07", "close": 4.04, "volume": 40391.0}, {"date": "2022-10-10", "close": 4.04, "volume": 16695.0}, {"date": "2022-10-11", "close": 4.07, "volume": 27842.0}, {"date": "2022-10-12", "close": 4.1, "volume": 7716.0}, {"date": "2022-10-13", "close": 4.1, "volume": 40573.0}, {"date": "2022-10-14", "close": 4.02, "volume": 16587.0}, {"date": "2022-10-17", "close": 3.89, "volume": 42005.0}, {"date": "2022-10-18", "close": 3.86, "volume": 10334.0}, {"date": "2022-10-19", "close": 3.84, "volume": 8438.0}, {"date": "2022-10-20", "close": 3.86, "volume": 80971.0}, {"date": "2022-10-21", "close": 3.93, "volume": 79198.0}, {"date": "2022-10-24", "close": 3.91, "volume": 27538.0}, {"date": "2022-10-25", "close": 4.09, "volume": 56234.0}, {"date": "2022-10-26", "close": 3.91, "volume": 23414.0}, {"date": "2022-10-27", "close": 3.95, "volume": 13387.0}, {"date": "2022-10-28", "close": 3.98, "volume": 5780.0}, {"date": "2022-10-31", "close": 3.98, "volume": 154005.0}, {"date": "2022-11-01", "close": 4.17, "volume": 43558.0}, {"date": "2022-11-02", "close": 3.86, "volume": 52901.0}, {"date": "2022-11-03", "close": 3.9, "volume": 8158.0}, {"date": "2022-11-04", "close": 4.05, "volume": 34527.0}, {"date": "2022-11-07", "close": 3.98, "volume": 25115.0}, {"date": "2022-11-08", "close": 3.93, "volume": 28298.0}, {"date": "2022-11-09", "close": 3.92, "volume": 45762.0}, {"date": "2022-11-10", "close": 3.97, "volume": 297302.0}, {"date": "2022-11-11", "close": 3.98, "volume": 100441.0}, {"date": "2022-11-14", "close": 3.93, "volume": 178820.0}, {"date": "2022-11-15", "close": 4.025, "volume": 1016367.0}, {"date": "2022-11-16", "close": 4.04, "volume": 9481.0}, {"date": "2022-11-17", "close": 3.99, "volume": 66187.0}, {"date": "2022-11-18", "close": 3.96, "volume": 35941.0}, {"date": "2022-11-21", "close": 4.06, "volume": 12370.0}, {"date": "2022-11-22", "close": 4.25, "volume": 51876.0}, {"date": "2022-11-23", "close": 4.03, "volume": 15050.0}, {"date": "2022-11-25", "close": 4.18, "volume": 9470.0}, {"date": "2022-11-28", "close": 4.07, "volume": 7217.0}, {"date": "2022-11-29", "close": 4.09, "volume": 7168.0}, {"date": "2022-11-30", "close": 4.06, "volume": 21322.0}, {"date": "2022-12-01", "close": 4.08, "volume": 5415.0}, {"date": "2022-12-02", "close": 3.93, "volume": 17331.0}, {"date": "2022-12-05", "close": 3.66, "volume": 8952.0}, {"date": "2022-12-06", "close": 3.765, "volume": 42334.0}, {"date": "2022-12-07", "close": 3.73, "volume": 12787.0}, {"date": "2022-12-08", "close": 3.7, "volume": 8013.0}, {"date": "2022-12-09", "close": 3.76, "volume": 23877.0}, {"date": "2022-12-12", "close": 3.8, "volume": 8026.0}, {"date": "2022-12-13", "close": 3.84, "volume": 31174.0}, {"date": "2022-12-14", "close": 3.78, "volume": 11534.0}, {"date": "2022-12-15", "close": 3.78, "volume": 15835.0}, {"date": "2022-12-16", "close": 3.65, "volume": 15607.0}, {"date": "2022-12-19", "close": 3.55, "volume": 569133.0}, {"date": "2022-12-20", "close": 3.69, "volume": 30698.0}, {"date": "2022-12-21", "close": 3.65, "volume": 34069.0}, {"date": "2022-12-22", "close": 3.8, "volume": 34604.0}, {"date": "2022-12-23", "close": 3.79, "volume": 9965.0}, {"date": "2022-12-27", "close": 3.93, "volume": 227530.0}, {"date": "2022-12-28", "close": 4.15, "volume": 346517.0}, {"date": "2022-12-29", "close": 4.34, "volume": 34126.0}, {"date": "2022-12-30", "close": 4.55, "volume": 348629.0}, {"date": "2023-01-03", "close": 4.39, "volume": 8567.0}, {"date": "2023-01-04", "close": 4.4, "volume": 17129.0}, {"date": "2023-01-05", "close": 4.32, "volume": 5931.0}, {"date": "2023-01-06", "close": 4.36, "volume": 8119.0}, {"date": "2023-01-09", "close": 4.39, "volume": 27443.0}, {"date": "2023-01-10", "close": 4.3, "volume": 21358.0}, {"date": "2023-01-11", "close": 4.37, "volume": 8783.0}, {"date": "2023-01-12", "close": 4.34, "volume": 40624.0}, {"date": "2023-01-13", "close": 4.3, "volume": 19843.0}, {"date": "2023-01-17", "close": 4.315, "volume": 8429.0}, {"date": "2023-01-18", "close": 4.3, "volume": 19933.0}, {"date": "2023-01-19", "close": 4.22, "volume": 20395.0}, {"date": "2023-01-20", "close": 4.28, "volume": 16083.0}, {"date": "2023-01-23", "close": 4.28, "volume": 13283.0}, {"date": "2023-01-24", "close": 4.32, "volume": 6119.0}, {"date": "2023-01-25", "close": 4.34, "volume": 21790.0}, {"date": "2023-01-26", "close": 4.35, "volume": 5477.0}, {"date": "2023-01-27", "close": 4.37, "volume": 19466.0}, {"date": "2023-01-30", "close": 4.21, "volume": 39862.0}, {"date": "2023-01-31", "close": 4.25, "volume": 27864.0}, {"date": "2023-02-01", "close": 4.29, "volume": 14159.0}, {"date": "2023-02-02", "close": 4.24, "volume": 50305.0}, {"date": "2023-02-03", "close": 4.37, "volume": 12314.0}, {"date": "2023-02-06", "close": 4.3, "volume": 6155.0}, {"date": "2023-02-07", "close": 4.31, "volume": 19812.0}, {"date": "2023-02-08", "close": 4.32, "volume": 58143.0}, {"date": "2023-02-09", "close": 4.27, "volume": 23449.0}, {"date": "2023-02-10", "close": 4.41, "volume": 9991.0}, {"date": "2023-02-13", "close": 4.4, "volume": 36735.0}, {"date": "2023-02-14", "close": 4.34, "volume": 9624.0}, {"date": "2023-02-15", "close": 4.54, "volume": 27194.0}, {"date": "2023-02-16", "close": 4.51, "volume": 29887.0}, {"date": "2023-02-17", "close": 4.58, "volume": 122912.0}, {"date": "2023-02-21", "close": 4.69, "volume": 20426.0}, {"date": "2023-02-22", "close": 4.67, "volume": 60775.0}, {"date": "2023-02-23", "close": 4.7, "volume": 37330.0}, {"date": "2023-02-24", "close": 4.52, "volume": 21042.0}, {"date": "2023-02-27", "close": 4.66, "volume": 12397.0}, {"date": "2023-02-28", "close": 4.78, "volume": 106342.0}, {"date": "2023-03-01", "close": 4.7, "volume": 62740.0}, {"date": "2023-03-02", "close": 4.68, "volume": 46961.0}, {"date": "2023-03-03", "close": 4.65, "volume": 41554.0}, {"date": "2023-03-06", "close": 4.65, "volume": 58446.0}, {"date": "2023-03-07", "close": 4.76, "volume": 25109.0}, {"date": "2023-03-08", "close": 4.74, "volume": 106890.0}, {"date": "2023-03-09", "close": 4.715, "volume": 41843.0}, {"date": "2023-03-10", "close": 4.58, "volume": 17071.0}, {"date": "2023-03-13", "close": 4.62, "volume": 91166.0}, {"date": "2023-03-14", "close": 4.69, "volume": 82888.0}, {"date": "2023-03-15", "close": 4.69, "volume": 96521.0}, {"date": "2023-03-16", "close": 4.64, "volume": 79627.0}, {"date": "2023-03-17", "close": 4.48, "volume": 178938.0}, {"date": "2023-03-20", "close": 4.43, "volume": 54593.0}, {"date": "2023-03-21", "close": 4.49, "volume": 40474.0}, {"date": "2023-03-22", "close": 4.24, "volume": 327100.0}, {"date": "2023-03-23", "close": 4.15, "volume": 11092.0}, {"date": "2023-03-24", "close": 4.19, "volume": 5299.0}, {"date": "2023-03-27", "close": 4.16, "volume": 16261.0}, {"date": "2023-03-28", "close": 4.15, "volume": 59777.0}, {"date": "2023-03-29", "close": 4.58, "volume": 137667.0}, {"date": "2023-03-30", "close": 4.51, "volume": 16626.0}, {"date": "2023-03-31", "close": 4.8, "volume": 98325.0}, {"date": "2023-04-03", "close": 4.62, "volume": 14150.0}, {"date": "2023-04-04", "close": 4.31, "volume": 38874.0}, {"date": "2023-04-05", "close": 4.27, "volume": 8754.0}, {"date": "2023-04-06", "close": 4.27, "volume": 17433.0}, {"date": "2023-04-10", "close": 4.19, "volume": 36490.0}, {"date": "2023-04-11", "close": 4.1, "volume": 16909.0}, {"date": "2023-04-12", "close": 4.26, "volume": 9113.0}, {"date": "2023-04-13", "close": 4.15, "volume": 7608.0}, {"date": "2023-04-14", "close": 4.11, "volume": 13941.0}, {"date": "2023-04-17", "close": 4.15, "volume": 17145.0}, {"date": "2023-04-18", "close": 4.15, "volume": 10512.0}, {"date": "2023-04-19", "close": 4.125, "volume": 10464.0}, {"date": "2023-04-20", "close": 4.11, "volume": 21652.0}, {"date": "2023-04-21", "close": 4.07, "volume": 71571.0}, {"date": "2023-04-24", "close": 4.01, "volume": 153235.0}, {"date": "2023-04-25", "close": 3.94, "volume": 303618.0}, {"date": "2023-04-26", "close": 3.95, "volume": 25647.0}, {"date": "2023-04-27", "close": 3.44, "volume": 103209.0}, {"date": "2023-04-28", "close": 3.61, "volume": 160526.0}, {"date": "2023-05-01", "close": 3.52, "volume": 23164.0}, {"date": "2023-05-02", "close": 3.44, "volume": 63725.0}, {"date": "2023-05-03", "close": 3.4, "volume": 9109.0}, {"date": "2023-05-04", "close": 3.55, "volume": 25528.0}, {"date": "2023-05-05", "close": 3.48, "volume": 10275.0}, {"date": "2023-05-08", "close": 3.46, "volume": 18091.0}, {"date": "2023-05-09", "close": 3.39, "volume": 17070.0}, {"date": "2023-05-10", "close": 3.28, "volume": 28896.0}, {"date": "2023-05-11", "close": 3.26, "volume": 14989.0}, {"date": "2023-05-12", "close": 3.56, "volume": 191927.0}, {"date": "2023-05-15", "close": 3.84, "volume": 130428.0}, {"date": "2023-05-16", "close": 3.77, "volume": 151044.0}, {"date": "2023-05-17", "close": 3.75, "volume": 97378.0}, {"date": "2023-05-18", "close": 3.83, "volume": 39887.0}, {"date": "2023-05-19", "close": 3.95, "volume": 48956.0}, {"date": "2023-05-22", "close": 4.03, "volume": 26034.0}, {"date": "2023-05-23", "close": 3.85, "volume": 22075.0}, {"date": "2023-05-24", "close": 3.72, "volume": 50975.0}, {"date": "2023-05-25", "close": 3.82, "volume": 13706.0}, {"date": "2023-05-26", "close": 3.87, "volume": 21852.0}, {"date": "2023-05-30", "close": 3.84, "volume": 39070.0}, {"date": "2023-05-31", "close": 3.81, "volume": 13362.0}, {"date": "2023-06-01", "close": 3.82, "volume": 20913.0}, {"date": "2023-06-02", "close": 3.93, "volume": 6437.0}, {"date": "2023-06-05", "close": 3.91, "volume": 24001.0}, {"date": "2023-06-06", "close": 3.86, "volume": 24718.0}, {"date": "2023-06-07", "close": 3.88, "volume": 33129.0}, {"date": "2023-06-08", "close": 3.91, "volume": 18907.0}, {"date": "2023-06-09", "close": 3.83, "volume": 8263.0}, {"date": "2023-06-12", "close": 3.77, "volume": 7733.0}, {"date": "2023-06-13", "close": 3.67, "volume": 24459.0}, {"date": "2023-06-14", "close": 3.78, "volume": 63887.0}, {"date": "2023-06-15", "close": 3.85, "volume": 23798.0}, {"date": "2023-06-16", "close": 3.71, "volume": 18756.0}, {"date": "2023-06-20", "close": 3.74, "volume": 69078.0}, {"date": "2023-06-21", "close": 3.79, "volume": 147545.0}, {"date": "2023-06-22", "close": 3.73, "volume": 44683.0}, {"date": "2023-06-23", "close": 3.66, "volume": 16291.0}, {"date": "2023-06-26", "close": 3.76, "volume": 25328.0}, {"date": "2023-06-27", "close": 3.76, "volume": 22780.0}, {"date": "2023-06-28", "close": 3.7, "volume": 43039.0}, {"date": "2023-06-29", "close": 3.75, "volume": 94060.0}, {"date": "2023-06-30", "close": 3.81, "volume": 57504.0}, {"date": "2023-07-03", "close": 3.84, "volume": 936.0}, {"date": "2023-07-05", "close": 3.69, "volume": 64894.0}, {"date": "2023-07-06", "close": 3.65, "volume": 7843.0}, {"date": "2023-07-07", "close": 3.58, "volume": 28688.0}, {"date": "2023-07-10", "close": 3.6, "volume": 3862.0}, {"date": "2023-07-11", "close": 3.42, "volume": 20348.0}, {"date": "2023-07-12", "close": 3.51, "volume": 3955.0}, {"date": "2023-07-13", "close": 3.42, "volume": 78389.0}, {"date": "2023-07-14", "close": 3.6, "volume": 4843.0}, {"date": "2023-07-17", "close": 3.6, "volume": 2185.0}, {"date": "2023-07-18", "close": 3.61, "volume": 12705.0}, {"date": "2023-07-19", "close": 3.86, "volume": 16069.0}, {"date": "2023-07-20", "close": 3.61, "volume": 11305.0}, {"date": "2023-07-21", "close": 3.62, "volume": 2575.0}, {"date": "2023-07-24", "close": 3.54, "volume": 3851.0}, {"date": "2023-07-25", "close": 3.8, "volume": 37542.0}, {"date": "2023-07-26", "close": 3.78, "volume": 74015.0}, {"date": "2023-07-27", "close": 3.83, "volume": 108213.0}, {"date": "2023-07-28", "close": 3.76, "volume": 151420.0}, {"date": "2023-07-31", "close": 3.76, "volume": 3338.0}, {"date": "2023-08-01", "close": 3.76, "volume": 41656.0}, {"date": "2023-08-02", "close": 3.64, "volume": 59663.0}, {"date": "2023-08-03", "close": 3.59, "volume": 13966.0}, {"date": "2023-08-04", "close": 3.52, "volume": 4106.0}, {"date": "2023-08-07", "close": 3.55, "volume": 8314.0}, {"date": "2023-08-08", "close": 3.5, "volume": 10067.0}, {"date": "2023-08-09", "close": 3.7, "volume": 17864.0}, {"date": "2023-08-10", "close": 3.83, "volume": 27848.0}, {"date": "2023-08-11", "close": 3.65, "volume": 51728.0}, {"date": "2023-08-14", "close": 3.66, "volume": 23529.0}, {"date": "2023-08-15", "close": 3.63, "volume": 8073.0}, {"date": "2023-08-16", "close": 3.69, "volume": 16575.0}, {"date": "2023-08-17", "close": 3.7, "volume": 3928.0}, {"date": "2023-08-18", "close": 3.75, "volume": 15886.0}, {"date": "2023-08-21", "close": 3.79, "volume": 4317.0}, {"date": "2023-08-22", "close": 3.87, "volume": 12394.0}, {"date": "2023-08-23", "close": 3.95, "volume": 38648.0}, {"date": "2023-08-24", "close": 3.92, "volume": 10180.0}, {"date": "2023-08-25", "close": 3.95, "volume": 30797.0}, {"date": "2023-08-28", "close": 3.9, "volume": 30846.0}, {"date": "2023-08-29", "close": 3.87, "volume": 29391.0}, {"date": "2023-08-30", "close": 3.81, "volume": 3013.0}, {"date": "2023-08-31", "close": 3.94, "volume": 45377.0}, {"date": "2023-09-01", "close": 3.8, "volume": 61477.0}, {"date": "2023-09-05", "close": 3.76, "volume": 11359.0}, {"date": "2023-09-06", "close": 3.76, "volume": 7148.0}, {"date": "2023-09-07", "close": 3.8, "volume": 7820.0}, {"date": "2023-09-08", "close": 3.8, "volume": 8752.0}, {"date": "2023-09-11", "close": 3.93, "volume": 11316.0}, {"date": "2023-09-12", "close": 3.91, "volume": 52601.0}, {"date": "2023-09-13", "close": 3.95, "volume": 25543.0}, {"date": "2023-09-14", "close": 3.94, "volume": 11325.0}, {"date": "2023-09-15", "close": 3.91, "volume": 29623.0}, {"date": "2023-09-18", "close": 3.87, "volume": 6165.0}, {"date": "2023-09-19", "close": 3.89, "volume": 9512.0}, {"date": "2023-09-20", "close": 3.88, "volume": 13847.0}, {"date": "2023-09-21", "close": 3.87, "volume": 5214.0}, {"date": "2023-09-22", "close": 3.89, "volume": 17687.0}, {"date": "2023-09-25", "close": 3.84, "volume": 8472.0}, {"date": "2023-09-26", "close": 3.9, "volume": 14511.0}, {"date": "2023-09-27", "close": 3.9, "volume": 21747.0}, {"date": "2023-09-28", "close": 3.88, "volume": 11398.0}, {"date": "2023-09-29", "close": 3.9, "volume": 14474.0}, {"date": "2023-10-02", "close": 3.89, "volume": 29019.0}, {"date": "2023-10-03", "close": 3.95, "volume": 15218.0}, {"date": "2023-10-04", "close": 3.95, "volume": 13127.0}, {"date": "2023-10-05", "close": 4.2201, "volume": 132801.0}, {"date": "2023-10-06", "close": 4.28, "volume": 12239.0}, {"date": "2023-10-09", "close": 4.4, "volume": 30457.0}, {"date": "2023-10-10", "close": 4.43, "volume": 7879.0}, {"date": "2023-10-11", "close": 4.25, "volume": 7531.0}, {"date": "2023-10-12", "close": 4.59, "volume": 10210.0}, {"date": "2023-10-13", "close": 4.5, "volume": 5288.0}, {"date": "2023-10-16", "close": 4.55, "volume": 11280.0}, {"date": "2023-10-17", "close": 4.45, "volume": 8095.0}, {"date": "2023-10-18", "close": 4.51, "volume": 8345.0}, {"date": "2023-10-19", "close": 4.5, "volume": 7708.0}, {"date": "2023-10-20", "close": 4.47, "volume": 6382.0}, {"date": "2023-10-23", "close": 4.4, "volume": 7647.0}, {"date": "2023-10-24", "close": 4.19, "volume": 11774.0}, {"date": "2023-10-25", "close": 4.37, "volume": 4785.0}, {"date": "2023-10-26", "close": 4.36, "volume": 3683.0}, {"date": "2023-10-27", "close": 4.3336, "volume": 13069.0}, {"date": "2023-10-30", "close": 4.35, "volume": 14077.0}, {"date": "2023-10-31", "close": 4.08, "volume": 17358.0}, {"date": "2023-11-01", "close": 4.11, "volume": 18782.0}, {"date": "2023-11-02", "close": 4.11, "volume": 10067.0}, {"date": "2023-11-03", "close": 4.2, "volume": 5832.0}, {"date": "2023-11-06", "close": 4.27, "volume": 10046.0}, {"date": "2023-11-07", "close": 4.38, "volume": 3454.0}, {"date": "2023-11-08", "close": 4.3, "volume": 14336.0}, {"date": "2023-11-09", "close": 4.15, "volume": 3061.0}, {"date": "2023-11-10", "close": 4.205, "volume": 7626.0}, {"date": "2023-11-13", "close": 4.06, "volume": 18249.0}, {"date": "2023-11-14", "close": 4.06, "volume": 8313.0}, {"date": "2023-11-15", "close": 4.08, "volume": 5774.0}, {"date": "2023-11-16", "close": 4.05, "volume": 12078.0}, {"date": "2023-11-17", "close": 4.0, "volume": 134698.0}, {"date": "2023-11-20", "close": 3.75, "volume": 58378.0}, {"date": "2023-11-21", "close": 3.85, "volume": 24706.0}, {"date": "2023-11-22", "close": 3.76, "volume": 35634.0}, {"date": "2023-11-24", "close": 3.69, "volume": 22224.0}, {"date": "2023-11-27", "close": 3.65, "volume": 18290.0}, {"date": "2023-11-28", "close": 3.55, "volume": 21167.0}, {"date": "2023-11-29", "close": 3.52, "volume": 21410.0}, {"date": "2023-11-30", "close": 3.56, "volume": 28432.0}, {"date": "2023-12-01", "close": 3.49, "volume": 17738.0}, {"date": "2023-12-04", "close": 3.51, "volume": 16235.0}, {"date": "2023-12-05", "close": 3.52, "volume": 4650.0}, {"date": "2023-12-06", "close": 3.43, "volume": 8857.0}, {"date": "2023-12-07", "close": 3.49, "volume": 5782.0}, {"date": "2023-12-08", "close": 3.37, "volume": 20086.0}, {"date": "2023-12-11", "close": 3.3, "volume": 14482.0}, {"date": "2023-12-12", "close": 3.5, "volume": 10601.0}, {"date": "2023-12-13", "close": 3.26, "volume": 39104.0}, {"date": "2023-12-14", "close": 3.44, "volume": 41698.0}, {"date": "2023-12-15", "close": 3.26, "volume": 31795.0}, {"date": "2023-12-18", "close": 3.35, "volume": 18967.0}, {"date": "2023-12-19", "close": 3.2301, "volume": 111429.0}, {"date": "2023-12-20", "close": 3.35, "volume": 18581.0}, {"date": "2023-12-21", "close": 3.35, "volume": 23433.0}, {"date": "2023-12-22", "close": 3.44, "volume": 15040.0}, {"date": "2023-12-26", "close": 3.28, "volume": 20237.0}, {"date": "2023-12-27", "close": 3.24, "volume": 32501.0}, {"date": "2023-12-28", "close": 3.35, "volume": 34832.0}, {"date": "2023-12-29", "close": 3.24, "volume": 40076.0}, {"date": "2024-01-02", "close": 3.68, "volume": 43036.0}, {"date": "2024-01-03", "close": 3.56, "volume": 15760.0}, {"date": "2024-01-04", "close": 3.55, "volume": 11706.0}, {"date": "2024-01-05", "close": 3.54, "volume": 6092.0}, {"date": "2024-01-08", "close": 3.7, "volume": 18008.0}, {"date": "2024-01-09", "close": 3.54, "volume": 15795.0}, {"date": "2024-01-10", "close": 3.59, "volume": 7465.0}, {"date": "2024-01-11", "close": 3.6, "volume": 2604.0}, {"date": "2024-01-12", "close": 3.58, "volume": 14631.0}, {"date": "2024-01-16", "close": 3.51, "volume": 10576.0}, {"date": "2024-01-17", "close": 3.51, "volume": 3454.0}, {"date": "2024-01-18", "close": 3.5, "volume": 23389.0}, {"date": "2024-01-19", "close": 3.24, "volume": 12674.0}, {"date": "2024-01-22", "close": 3.3999, "volume": 7196.0}, {"date": "2024-01-23", "close": 3.47, "volume": 20155.0}, {"date": "2024-01-24", "close": 3.44, "volume": 6197.0}, {"date": "2024-01-25", "close": 3.32, "volume": 6219.0}, {"date": "2024-01-26", "close": 3.35, "volume": 5355.0}, {"date": "2024-01-29", "close": 3.2987, "volume": 13047.0}, {"date": "2024-01-30", "close": 3.4, "volume": 16768.0}, {"date": "2024-01-31", "close": 3.38, "volume": 20822.0}, {"date": "2024-02-01", "close": 3.61, "volume": 15552.0}, {"date": "2024-02-02", "close": 3.47, "volume": 18868.0}, {"date": "2024-02-05", "close": 3.5165, "volume": 13469.0}, {"date": "2024-02-06", "close": 3.59, "volume": 17724.0}, {"date": "2024-02-07", "close": 3.75, "volume": 42779.0}, {"date": "2024-02-08", "close": 3.9035, "volume": 52919.0}, {"date": "2024-02-09", "close": 3.84, "volume": 20185.0}, {"date": "2024-02-12", "close": 3.72, "volume": 17074.0}, {"date": "2024-02-13", "close": 3.62, "volume": 25035.0}, {"date": "2024-02-14", "close": 3.62, "volume": 2522.0}, {"date": "2024-02-15", "close": 3.69, "volume": 5985.0}, {"date": "2024-02-16", "close": 3.6001, "volume": 8823.0}, {"date": "2024-02-20", "close": 3.705, "volume": 2670.0}, {"date": "2024-02-21", "close": 3.62, "volume": 9678.0}, {"date": "2024-02-22", "close": 3.5899, "volume": 2757.0}, {"date": "2024-02-23", "close": 3.5262, "volume": 891.0}, {"date": "2024-02-26", "close": 3.52, "volume": 22135.0}, {"date": "2024-02-27", "close": 3.4, "volume": 9020.0}, {"date": "2024-02-28", "close": 3.5, "volume": 3335.0}, {"date": "2024-02-29", "close": 3.56, "volume": 18497.0}, {"date": "2024-03-01", "close": 3.5, "volume": 5278.0}, {"date": "2024-03-04", "close": 3.5592, "volume": 5098.0}, {"date": "2024-03-05", "close": 3.6, "volume": 2347.0}, {"date": "2024-03-06", "close": 3.53, "volume": 3123.0}, {"date": "2024-03-07", "close": 3.55, "volume": 4005.0}, {"date": "2024-03-08", "close": 3.645, "volume": 4013.0}, {"date": "2024-03-11", "close": 3.55, "volume": 880.0}, {"date": "2024-03-12", "close": 3.72, "volume": 17994.0}, {"date": "2024-03-13", "close": 3.6, "volume": 37172.0}, {"date": "2024-03-14", "close": 3.65, "volume": 2877.0}, {"date": "2024-03-15", "close": 3.66, "volume": 11289.0}, {"date": "2024-03-18", "close": 3.72, "volume": 9035.0}, {"date": "2024-03-19", "close": 3.665, "volume": 7319.0}, {"date": "2024-03-20", "close": 3.72, "volume": 31144.0}, {"date": "2024-03-21", "close": 3.68, "volume": 14204.0}, {"date": "2024-03-22", "close": 3.74, "volume": 4932.0}, {"date": "2024-03-25", "close": 3.7, "volume": 7278.0}, {"date": "2024-03-26", "close": 3.6879, "volume": 4361.0}, {"date": "2024-03-27", "close": 3.69, "volume": 14484.0}, {"date": "2024-03-28", "close": 3.75, "volume": 3044.0}, {"date": "2024-04-01", "close": 3.95, "volume": 20666.0}, {"date": "2024-04-02", "close": 3.9986, "volume": 50400.0}, {"date": "2024-04-03", "close": 3.95, "volume": 5470.0}, {"date": "2024-04-04", "close": 3.98, "volume": 9764.0}, {"date": "2024-04-05", "close": 3.86, "volume": 7089.0}, {"date": "2024-04-08", "close": 3.92, "volume": 11606.0}, {"date": "2024-04-09", "close": 4.0, "volume": 33309.0}, {"date": "2024-04-10", "close": 4.035, "volume": 10229.0}, {"date": "2024-04-11", "close": 4.0, "volume": 7053.0}, {"date": "2024-04-12", "close": 4.05, "volume": 20117.0}, {"date": "2024-04-15", "close": 4.13, "volume": 8482.0}, {"date": "2024-04-16", "close": 4.075, "volume": 4705.0}, {"date": "2024-04-17", "close": 4.08, "volume": 5798.0}, {"date": "2024-04-18", "close": 4.21, "volume": 28885.0}, {"date": "2024-04-19", "close": 4.2, "volume": 10005.0}, {"date": "2024-04-22", "close": 4.1, "volume": 24765.0}, {"date": "2024-04-23", "close": 4.16, "volume": 12796.0}, {"date": "2024-04-24", "close": 4.2, "volume": 4392.0}, {"date": "2024-04-25", "close": 4.2, "volume": 3080.0}, {"date": "2024-04-26", "close": 4.22, "volume": 3896.0}, {"date": "2024-04-29", "close": 4.27, "volume": 28048.0}, {"date": "2024-04-30", "close": 4.43, "volume": 34778.0}, {"date": "2024-05-01", "close": 4.4, "volume": 12596.0}, {"date": "2024-05-02", "close": 4.43, "volume": 9320.0}, {"date": "2024-05-03", "close": 4.56, "volume": 38837.0}, {"date": "2024-05-06", "close": 4.55, "volume": 9923.0}, {"date": "2024-05-07", "close": 4.6, "volume": 14713.0}, {"date": "2024-05-08", "close": 4.66, "volume": 73333.0}, {"date": "2024-05-09", "close": 4.8, "volume": 61202.0}, {"date": "2024-05-10", "close": 5.01, "volume": 121568.0}, {"date": "2024-05-13", "close": 4.95, "volume": 50583.0}, {"date": "2024-05-14", "close": 4.93, "volume": 92758.0}, {"date": "2024-05-15", "close": 4.94, "volume": 98474.0}, {"date": "2024-05-16", "close": 4.88, "volume": 104321.0}, {"date": "2024-05-17", "close": 4.87, "volume": 21301.0}, {"date": "2024-05-20", "close": 4.85, "volume": 34479.0}, {"date": "2024-05-21", "close": 4.9, "volume": 9692.0}, {"date": "2024-05-22", "close": 4.85, "volume": 177461.0}, {"date": "2024-05-23", "close": 4.91, "volume": 22176.0}, {"date": "2024-05-24", "close": 4.877, "volume": 83831.0}, {"date": "2024-05-28", "close": 4.87, "volume": 123643.0}, {"date": "2024-05-29", "close": 4.81, "volume": 38749.0}, {"date": "2024-05-30", "close": 4.72, "volume": 9783.0}, {"date": "2024-05-31", "close": 4.46, "volume": 30100.0}, {"date": "2024-06-03", "close": 4.73, "volume": 29232.0}, {"date": "2024-06-04", "close": 4.64, "volume": 22797.0}, {"date": "2024-06-05", "close": 4.65, "volume": 14111.0}, {"date": "2024-06-06", "close": 4.55, "volume": 4773.0}, {"date": "2024-06-07", "close": 4.6, "volume": 32188.0}, {"date": "2024-06-10", "close": 4.55, "volume": 7401.0}, {"date": "2024-06-11", "close": 4.47, "volume": 13720.0}, {"date": "2024-06-12", "close": 4.48, "volume": 12147.0}, {"date": "2024-06-13", "close": 4.6, "volume": 27149.0}, {"date": "2024-06-14", "close": 4.6, "volume": 12789.0}, {"date": "2024-06-17", "close": 4.62, "volume": 21230.0}, {"date": "2024-06-18", "close": 4.69, "volume": 15809.0}, {"date": "2024-06-20", "close": 4.74, "volume": 28961.0}, {"date": "2024-06-21", "close": 4.95, "volume": 457889.0}, {"date": "2024-06-24", "close": 4.83, "volume": 24281.0}, {"date": "2024-06-25", "close": 4.87, "volume": 48582.0}, {"date": "2024-06-26", "close": 4.8, "volume": 116380.0}, {"date": "2024-06-27", "close": 4.79, "volume": 5030.0}, {"date": "2024-06-28", "close": 4.68, "volume": 75086.0}, {"date": "2024-07-01", "close": 4.74, "volume": 17472.0}, {"date": "2024-07-02", "close": 4.66, "volume": 8138.0}, {"date": "2024-07-03", "close": 4.76, "volume": 4135.0}, {"date": "2024-07-05", "close": 4.79, "volume": 6688.0}, {"date": "2024-07-08", "close": 4.66, "volume": 8135.0}, {"date": "2024-07-09", "close": 4.75, "volume": 7683.0}, {"date": "2024-07-10", "close": 4.7, "volume": 13096.0}, {"date": "2024-07-11", "close": 4.7, "volume": 4450.0}, {"date": "2024-07-12", "close": 4.83, "volume": 13181.0}, {"date": "2024-07-15", "close": 4.77, "volume": 28157.0}, {"date": "2024-07-16", "close": 4.85, "volume": 3811.0}, {"date": "2024-07-17", "close": 4.88, "volume": 7808.0}, {"date": "2024-07-18", "close": 4.99, "volume": 9162.0}, {"date": "2024-07-19", "close": 4.96, "volume": 26688.0}, {"date": "2024-07-22", "close": 4.88, "volume": 23559.0}, {"date": "2024-07-23", "close": 4.92, "volume": 11440.0}, {"date": "2024-07-24", "close": 4.73, "volume": 15342.0}, {"date": "2024-07-25", "close": 4.85, "volume": 22027.0}, {"date": "2024-07-26", "close": 4.84, "volume": 28447.0}, {"date": "2024-07-29", "close": 4.785, "volume": 18742.0}, {"date": "2024-07-30", "close": 4.81, "volume": 5488.0}, {"date": "2024-07-31", "close": 4.835, "volume": 16969.0}, {"date": "2024-08-01", "close": 4.84, "volume": 5829.0}, {"date": "2024-08-02", "close": 4.86, "volume": 19901.0}, {"date": "2024-08-05", "close": 4.6, "volume": 31502.0}, {"date": "2024-08-06", "close": 4.5125, "volume": 12588.0}, {"date": "2024-08-07", "close": 4.57, "volume": 30533.0}, {"date": "2024-08-08", "close": 4.51, "volume": 14900.0}, {"date": "2024-08-09", "close": 4.45, "volume": 14383.0}, {"date": "2024-08-12", "close": 4.39, "volume": 10944.0}, {"date": "2024-08-13", "close": 4.45, "volume": 40684.0}, {"date": "2024-08-14", "close": 4.725, "volume": 19949.0}, {"date": "2024-08-15", "close": 4.775, "volume": 5444.0}, {"date": "2024-08-16", "close": 4.82, "volume": 20119.0}, {"date": "2024-08-19", "close": 4.78, "volume": 6218.0}, {"date": "2024-08-20", "close": 4.9, "volume": 12439.0}, {"date": "2024-08-21", "close": 4.86, "volume": 13663.0}, {"date": "2024-08-22", "close": 4.9, "volume": 2175.0}, {"date": "2024-08-23", "close": 4.88, "volume": 58301.0}, {"date": "2024-08-26", "close": 4.855, "volume": 13541.0}, {"date": "2024-08-27", "close": 4.83, "volume": 5681.0}, {"date": "2024-08-28", "close": 4.79, "volume": 6946.0}, {"date": "2024-08-29", "close": 4.85, "volume": 77809.0}, {"date": "2024-08-30", "close": 4.69, "volume": 19488.0}, {"date": "2024-09-03", "close": 5.0, "volume": 40763.0}, {"date": "2024-09-04", "close": 4.843, "volume": 27336.0}, {"date": "2024-09-05", "close": 4.52, "volume": 11563.0}, {"date": "2024-09-06", "close": 4.6329, "volume": 7894.0}, {"date": "2024-09-09", "close": 4.7458, "volume": 6227.0}, {"date": "2024-09-10", "close": 4.55, "volume": 13282.0}, {"date": "2024-09-11", "close": 5.0, "volume": 52299.0}, {"date": "2024-09-12", "close": 4.74, "volume": 114842.0}, {"date": "2024-09-13", "close": 4.32, "volume": 49812.0}, {"date": "2024-09-16", "close": 4.2, "volume": 26679.0}, {"date": "2024-09-17", "close": 4.36, "volume": 43606.0}, {"date": "2024-09-18", "close": 4.55, "volume": 45812.0}, {"date": "2024-09-19", "close": 4.55, "volume": 20367.0}, {"date": "2024-09-20", "close": 4.595, "volume": 1596.0}, {"date": "2024-09-23", "close": 4.55, "volume": 21097.0}, {"date": "2024-09-24", "close": 4.74, "volume": 46894.0}, {"date": "2024-09-25", "close": 5.04, "volume": 53435.0}, {"date": "2024-09-26", "close": 5.01, "volume": 13508.0}, {"date": "2024-09-27", "close": 4.89, "volume": 4698.0}, {"date": "2024-09-30", "close": 5.0, "volume": 17028.0}, {"date": "2024-10-01", "close": 4.9, "volume": 13353.0}, {"date": "2024-10-02", "close": 4.87, "volume": 21504.0}, {"date": "2024-10-03", "close": 5.02, "volume": 5922.0}, {"date": "2024-10-04", "close": 5.05, "volume": 11646.0}, {"date": "2024-10-07", "close": 5.01, "volume": 4204.0}, {"date": "2024-10-08", "close": 5.0524, "volume": 15585.0}, {"date": "2024-10-09", "close": 4.99, "volume": 15603.0}, {"date": "2024-10-10", "close": 4.99, "volume": 4747.0}, {"date": "2024-10-11", "close": 5.0, "volume": 36634.0}, {"date": "2024-10-14", "close": 4.96, "volume": 27852.0}, {"date": "2024-10-15", "close": 4.94, "volume": 7568.0}, {"date": "2024-10-16", "close": 5.0, "volume": 25751.0}, {"date": "2024-10-17", "close": 5.1, "volume": 15618.0}, {"date": "2024-10-18", "close": 5.075, "volume": 9753.0}, {"date": "2024-10-21", "close": 5.09, "volume": 17639.0}, {"date": "2024-10-22", "close": 5.1, "volume": 6239.0}, {"date": "2024-10-23", "close": 5.22, "volume": 223989.0}, {"date": "2024-10-24", "close": 5.3, "volume": 42417.0}, {"date": "2024-10-25", "close": 5.31, "volume": 31017.0}, {"date": "2024-10-28", "close": 5.4, "volume": 35237.0}, {"date": "2024-10-29", "close": 5.49, "volume": 39902.0}, {"date": "2024-10-30", "close": 5.5, "volume": 16133.0}, {"date": "2024-10-31", "close": 5.47, "volume": 66160.0}, {"date": "2024-11-01", "close": 5.54, "volume": 6073.0}, {"date": "2024-11-04", "close": 5.44, "volume": 15584.0}, {"date": "2024-11-05", "close": 5.5, "volume": 20906.0}, {"date": "2024-11-06", "close": 5.55, "volume": 15529.0}, {"date": "2024-11-07", "close": 5.37, "volume": 43951.0}, {"date": "2024-11-08", "close": 5.33, "volume": 4881.0}, {"date": "2024-11-11", "close": 5.24, "volume": 418582.0}, {"date": "2024-11-12", "close": 5.23, "volume": 12168.0}, {"date": "2024-11-13", "close": 5.12, "volume": 23224.0}, {"date": "2024-11-14", "close": 5.12, "volume": 59847.0}, {"date": "2024-11-15", "close": 5.02, "volume": 6453.0}, {"date": "2024-11-18", "close": 5.06, "volume": 11313.0}, {"date": "2024-11-19", "close": 5.06, "volume": 6327.0}, {"date": "2024-11-20", "close": 5.3, "volume": 37071.0}, {"date": "2024-11-21", "close": 5.3, "volume": 9014.0}, {"date": "2024-11-22", "close": 5.26, "volume": 2139.0}, {"date": "2024-11-25", "close": 5.25, "volume": 28201.0}, {"date": "2024-11-26", "close": 5.25, "volume": 18967.0}, {"date": "2024-11-27", "close": 5.43, "volume": 27063.0}, {"date": "2024-11-29", "close": 5.4, "volume": 11653.0}, {"date": "2024-12-02", "close": 5.4, "volume": 32973.0}, {"date": "2024-12-03", "close": 5.42, "volume": 9740.0}, {"date": "2024-12-04", "close": 5.4, "volume": 43009.0}, {"date": "2024-12-05", "close": 5.4, "volume": 5197.0}, {"date": "2024-12-06", "close": 5.31, "volume": 8236.0}, {"date": "2024-12-09", "close": 5.33, "volume": 18798.0}, {"date": "2024-12-10", "close": 5.22, "volume": 37610.0}, {"date": "2024-12-11", "close": 5.3, "volume": 37234.0}, {"date": "2024-12-12", "close": 5.11, "volume": 47520.0}, {"date": "2024-12-13", "close": 5.12, "volume": 36052.0}, {"date": "2024-12-16", "close": 5.06, "volume": 106736.0}, {"date": "2024-12-17", "close": 5.11, "volume": 38802.0}, {"date": "2024-12-18", "close": 5.06, "volume": 31740.0}, {"date": "2024-12-19", "close": 5.05, "volume": 7707.0}, {"date": "2024-12-20", "close": 5.02, "volume": 10735.0}, {"date": "2024-12-23", "close": 5.06, "volume": 7034.0}, {"date": "2024-12-24", "close": 5.16, "volume": 12121.0}, {"date": "2024-12-26", "close": 5.35, "volume": 5720.0}, {"date": "2024-12-27", "close": 5.25, "volume": 1034.0}, {"date": "2024-12-30", "close": 5.39, "volume": 20102.0}, {"date": "2024-12-31", "close": 5.45, "volume": 11061.0}, {"date": "2025-01-02", "close": 5.45, "volume": 12745.0}, {"date": "2025-01-03", "close": 5.28, "volume": 21217.0}, {"date": "2025-01-06", "close": 5.14, "volume": 1916.0}, {"date": "2025-01-07", "close": 5.27, "volume": 10867.0}, {"date": "2025-01-08", "close": 5.25, "volume": 14099.0}, {"date": "2025-01-10", "close": 5.21, "volume": 6744.0}, {"date": "2025-01-13", "close": 5.17, "volume": 6167.0}, {"date": "2025-01-14", "close": 5.2, "volume": 7471.0}, {"date": "2025-01-15", "close": 5.24, "volume": 10756.0}, {"date": "2025-01-16", "close": 5.12, "volume": 8492.0}, {"date": "2025-01-17", "close": 5.2772, "volume": 2805.0}, {"date": "2025-01-21", "close": 5.21, "volume": 29045.0}, {"date": "2025-01-22", "close": 5.115, "volume": 18561.0}, {"date": "2025-01-23", "close": 5.15, "volume": 13767.0}, {"date": "2025-01-24", "close": 5.11, "volume": 7471.0}, {"date": "2025-01-27", "close": 5.05, "volume": 21192.0}, {"date": "2025-01-28", "close": 5.06, "volume": 12426.0}, {"date": "2025-01-29", "close": 4.804, "volume": 7950.0}, {"date": "2025-01-30", "close": 5.02, "volume": 23000.0}, {"date": "2025-01-31", "close": 5.15, "volume": 42543.0}, {"date": "2025-02-03", "close": 4.8, "volume": 27213.0}, {"date": "2025-02-04", "close": 4.82, "volume": 25368.0}, {"date": "2025-02-05", "close": 4.85, "volume": 28348.0}, {"date": "2025-02-06", "close": 5.01, "volume": 69081.0}, {"date": "2025-02-07", "close": 4.75, "volume": 24622.0}, {"date": "2025-02-10", "close": 4.98, "volume": 27846.0}, {"date": "2025-02-11", "close": 4.9, "volume": 13204.0}, {"date": "2025-02-12", "close": 4.86, "volume": 15881.0}, {"date": "2025-02-13", "close": 4.87, "volume": 55826.0}, {"date": "2025-02-14", "close": 4.96, "volume": 42637.0}, {"date": "2025-02-18", "close": 4.93, "volume": 36867.0}, {"date": "2025-02-19", "close": 4.93, "volume": 8234.0}, {"date": "2025-02-20", "close": 4.9, "volume": 1664.0}, {"date": "2025-02-21", "close": 4.85, "volume": 2401.0}, {"date": "2025-02-24", "close": 4.86, "volume": 14881.0}, {"date": "2025-02-25", "close": 4.85, "volume": 16243.0}, {"date": "2025-02-26", "close": 4.85, "volume": 25950.0}, {"date": "2025-02-27", "close": 4.89, "volume": 7540.0}, {"date": "2025-02-28", "close": 4.91, "volume": 35240.0}, {"date": "2025-03-03", "close": 4.74, "volume": 16334.0}, {"date": "2025-03-04", "close": 4.75, "volume": 21507.0}, {"date": "2025-03-05", "close": 4.9, "volume": 44241.0}, {"date": "2025-03-06", "close": 4.88, "volume": 40913.0}, {"date": "2025-03-07", "close": 4.7, "volume": 14091.0}, {"date": "2025-03-10", "close": 4.69, "volume": 13935.0}, {"date": "2025-03-11", "close": 4.72, "volume": 3808.0}, {"date": "2025-03-12", "close": 4.78, "volume": 8583.0}, {"date": "2025-03-13", "close": 4.59, "volume": 29204.0}, {"date": "2025-03-14", "close": 4.44, "volume": 9448.0}, {"date": "2025-03-17", "close": 4.46, "volume": 12994.0}, {"date": "2025-03-18", "close": 4.65, "volume": 26197.0}, {"date": "2025-03-19", "close": 4.65, "volume": 22767.0}, {"date": "2025-03-20", "close": 4.629, "volume": 21332.0}, {"date": "2025-03-21", "close": 4.75, "volume": 12072.0}, {"date": "2025-03-24", "close": 4.95, "volume": 55051.0}, {"date": "2025-03-25", "close": 4.95, "volume": 25615.0}, {"date": "2025-03-26", "close": 5.01, "volume": 63193.0}, {"date": "2025-03-27", "close": 5.02, "volume": 50242.0}, {"date": "2025-03-28", "close": 5.07, "volume": 111685.0}, {"date": "2025-03-31", "close": 4.77, "volume": 72760.0}, {"date": "2025-04-01", "close": 5.0, "volume": 44398.0}, {"date": "2025-04-02", "close": 4.85, "volume": 26552.0}, {"date": "2025-04-03", "close": 4.74, "volume": 11961.0}, {"date": "2025-04-04", "close": 4.58, "volume": 9839.0}, {"date": "2025-04-07", "close": 4.5, "volume": 34755.0}, {"date": "2025-04-08", "close": 4.41, "volume": 16392.0}, {"date": "2025-04-09", "close": 4.5, "volume": 115372.0}, {"date": "2025-04-10", "close": 4.44, "volume": 45294.0}, {"date": "2025-04-11", "close": 4.45, "volume": 24240.0}, {"date": "2025-04-14", "close": 4.5, "volume": 20713.0}, {"date": "2025-04-15", "close": 4.51, "volume": 41044.0}, {"date": "2025-04-16", "close": 4.484, "volume": 31062.0}, {"date": "2025-04-17", "close": 4.41, "volume": 14482.0}, {"date": "2025-04-21", "close": 4.45, "volume": 26940.0}, {"date": "2025-04-22", "close": 4.42, "volume": 26089.0}, {"date": "2025-04-23", "close": 4.55, "volume": 15985.0}, {"date": "2025-04-24", "close": 4.55, "volume": 10413.0}, {"date": "2025-04-25", "close": 4.55, "volume": 20704.0}, {"date": "2025-04-28", "close": 4.54, "volume": 12421.0}, {"date": "2025-04-29", "close": 4.55, "volume": 35747.0}, {"date": "2025-04-30", "close": 4.63, "volume": 44687.0}, {"date": "2025-05-01", "close": 4.65, "volume": 6787.0}, {"date": "2025-05-02", "close": 4.49, "volume": 18859.0}, {"date": "2025-05-05", "close": 4.49, "volume": 6075.0}, {"date": "2025-05-06", "close": 4.27, "volume": 10868.0}, {"date": "2025-05-07", "close": 3.92, "volume": 70496.0}, {"date": "2025-05-08", "close": 4.21, "volume": 6912.0}, {"date": "2025-05-09", "close": 4.3, "volume": 9145.0}, {"date": "2025-05-12", "close": 4.35, "volume": 50203.0}, {"date": "2025-05-13", "close": 4.24, "volume": 30582.0}, {"date": "2025-05-14", "close": 4.31, "volume": 8819.0}, {"date": "2025-05-15", "close": 4.11, "volume": 8037.0}, {"date": "2025-05-16", "close": 4.23, "volume": 27670.0}, {"date": "2025-05-19", "close": 4.11, "volume": 12321.0}, {"date": "2025-05-20", "close": 4.12, "volume": 8176.0}, {"date": "2025-05-21", "close": 4.23, "volume": 15080.0}, {"date": "2025-05-22", "close": 4.12, "volume": 7578.0}, {"date": "2025-05-23", "close": 4.24, "volume": 15623.0}, {"date": "2025-05-27", "close": 4.222, "volume": 34286.0}, {"date": "2025-05-28", "close": 4.175, "volume": 50609.0}, {"date": "2025-05-29", "close": 4.145, "volume": 46390.0}, {"date": "2025-05-30", "close": 4.24, "volume": 32205.0}, {"date": "2025-06-02", "close": 4.24, "volume": 38591.0}, {"date": "2025-06-03", "close": 4.2, "volume": 22794.0}, {"date": "2025-06-04", "close": 4.24, "volume": 41576.0}, {"date": "2025-06-05", "close": 4.3, "volume": 13427.0}, {"date": "2025-06-06", "close": 4.17, "volume": 15135.0}, {"date": "2025-06-09", "close": 4.16, "volume": 19258.0}, {"date": "2025-06-10", "close": 4.07, "volume": 59912.0}, {"date": "2025-06-11", "close": 4.11, "volume": 10199.0}, {"date": "2025-06-12", "close": 4.25, "volume": 17810.0}, {"date": "2025-06-13", "close": 4.14, "volume": 8587.0}, {"date": "2025-06-16", "close": 4.105, "volume": 25846.0}, {"date": "2025-06-17", "close": 4.24, "volume": 28418.0}, {"date": "2025-06-18", "close": 4.2, "volume": 9961.0}, {"date": "2025-06-20", "close": 4.24, "volume": 3730.0}, {"date": "2025-06-23", "close": 4.09, "volume": 10225.0}, {"date": "2025-06-24", "close": 4.06, "volume": 21150.0}, {"date": "2025-06-25", "close": 4.13, "volume": 42769.0}, {"date": "2025-06-26", "close": 4.108, "volume": 37264.0}, {"date": "2025-06-27", "close": 4.44, "volume": 124640.0}, {"date": "2025-06-30", "close": 4.49, "volume": 100567.0}, {"date": "2025-07-01", "close": 4.51, "volume": 13691.0}, {"date": "2025-07-02", "close": 4.54, "volume": 71785.0}, {"date": "2025-07-03", "close": 4.65, "volume": 6671.0}, {"date": "2025-07-07", "close": 4.59, "volume": 37757.0}, {"date": "2025-07-08", "close": 4.53, "volume": 14045.0}, {"date": "2025-07-09", "close": 4.71, "volume": 10912.0}, {"date": "2025-07-10", "close": 4.68, "volume": 20642.0}, {"date": "2025-07-11", "close": 4.67, "volume": 14257.0}, {"date": "2025-07-14", "close": 4.71, "volume": 14994.0}, {"date": "2025-07-15", "close": 4.51, "volume": 12604.0}, {"date": "2025-07-16", "close": 4.5, "volume": 6311.0}, {"date": "2025-07-17", "close": 4.57, "volume": 3546.0}, {"date": "2025-07-18", "close": 4.5101, "volume": 12222.0}, {"date": "2025-07-21", "close": 4.5, "volume": 10099.0}, {"date": "2025-07-22", "close": 4.35, "volume": 84843.0}, {"date": "2025-07-23", "close": 4.16, "volume": 91383.0}, {"date": "2025-07-24", "close": 4.27, "volume": 35307.0}, {"date": "2025-07-25", "close": 4.25, "volume": 17670.0}, {"date": "2025-07-28", "close": 4.57, "volume": 32068.0}, {"date": "2025-07-29", "close": 4.41, "volume": 33475.0}, {"date": "2025-07-30", "close": 4.5, "volume": 27148.0}, {"date": "2025-07-31", "close": 4.5, "volume": 31459.0}, {"date": "2025-08-01", "close": 4.5, "volume": 34936.0}, {"date": "2025-08-04", "close": 4.7, "volume": 12045.0}, {"date": "2025-08-05", "close": 4.6, "volume": 41862.0}, {"date": "2025-08-06", "close": 4.6, "volume": 35614.0}, {"date": "2025-08-07", "close": 4.5, "volume": 10116.0}, {"date": "2025-08-08", "close": 4.69, "volume": 21052.0}, {"date": "2025-08-11", "close": 4.65, "volume": 18031.0}, {"date": "2025-08-12", "close": 4.75, "volume": 28118.0}, {"date": "2025-08-13", "close": 4.75, "volume": 16281.0}, {"date": "2025-08-14", "close": 4.75, "volume": 10833.0}, {"date": "2025-08-15", "close": 4.75, "volume": 5986.0}, {"date": "2025-08-18", "close": 4.75, "volume": 15796.0}, {"date": "2025-08-19", "close": 4.79, "volume": 17479.0}, {"date": "2025-08-20", "close": 4.75, "volume": 19827.0}, {"date": "2025-08-21", "close": 4.6566, "volume": 409.0}, {"date": "2025-08-22", "close": 4.75, "volume": 31541.0}, {"date": "2025-08-25", "close": 4.75, "volume": 9298.0}, {"date": "2025-08-26", "close": 4.75, "volume": 23152.0}, {"date": "2025-08-27", "close": 4.74, "volume": 10011.0}, {"date": "2025-08-28", "close": 4.68, "volume": 33212.0}, {"date": "2025-08-29", "close": 4.71, "volume": 11093.0}, {"date": "2025-09-02", "close": 4.61, "volume": 19327.0}, {"date": "2025-09-03", "close": 4.74, "volume": 18991.0}, {"date": "2025-09-04", "close": 4.67, "volume": 18113.0}, {"date": "2025-09-05", "close": 4.61, "volume": 10585.0}, {"date": "2025-09-08", "close": 4.54, "volume": 12365.0}, {"date": "2025-09-09", "close": 4.58, "volume": 13123.0}, {"date": "2025-09-10", "close": 4.73, "volume": 250382.0}, {"date": "2025-09-11", "close": 4.25, "volume": 293958.0}, {"date": "2025-09-12", "close": 4.45, "volume": 93214.0}, {"date": "2025-09-15", "close": 4.41, "volume": 71567.0}, {"date": "2025-09-16", "close": 4.3, "volume": 67586.0}, {"date": "2025-09-17", "close": 4.11, "volume": 42654.0}, {"date": "2025-09-18", "close": 4.18, "volume": 29755.0}, {"date": "2025-09-19", "close": 4.09, "volume": 45763.0}, {"date": "2025-09-22", "close": 4.1, "volume": 37657.0}, {"date": "2025-09-23", "close": 4.21, "volume": 23337.0}, {"date": "2025-09-24", "close": 4.25, "volume": 2508.0}, {"date": "2025-09-25", "close": 4.16, "volume": 56371.0}, {"date": "2025-09-26", "close": 4.155, "volume": 16125.0}, {"date": "2025-09-29", "close": 4.1, "volume": 77592.0}, {"date": "2025-09-30", "close": 4.15, "volume": 101805.0}, {"date": "2025-10-01", "close": 4.18, "volume": 49066.0}, {"date": "2025-10-02", "close": 4.25, "volume": 60051.0}, {"date": "2025-10-03", "close": 4.26, "volume": 46947.0}, {"date": "2025-10-06", "close": 4.29, "volume": 36369.0}, {"date": "2025-10-07", "close": 4.29, "volume": 22607.0}, {"date": "2025-10-08", "close": 4.2, "volume": 51344.0}, {"date": "2025-10-09", "close": 4.09, "volume": 69437.0}, {"date": "2025-10-10", "close": 4.12, "volume": 25100.0}, {"date": "2025-10-13", "close": 4.16, "volume": 18574.0}, {"date": "2025-10-14", "close": 3.91, "volume": 41990.0}, {"date": "2025-10-15", "close": 4.08, "volume": 34124.0}, {"date": "2025-10-16", "close": 4.25, "volume": 34370.0}, {"date": "2025-10-17", "close": 4.18, "volume": 34984.0}, {"date": "2025-10-20", "close": 4.16, "volume": 34648.0}, {"date": "2025-10-21", "close": 4.23, "volume": 19358.0}, {"date": "2025-10-22", "close": 4.22, "volume": 37092.0}, {"date": "2025-10-23", "close": 4.42, "volume": 11794.0}, {"date": "2025-10-24", "close": 4.35, "volume": 10797.0}, {"date": "2025-10-27", "close": 4.35, "volume": 14161.0}, {"date": "2025-10-28", "close": 4.32, "volume": 3605.0}, {"date": "2025-10-29", "close": 4.36, "volume": 5644.0}, {"date": "2025-10-30", "close": 4.29, "volume": 27086.0}, {"date": "2025-10-31", "close": 4.3, "volume": 27471.0}, {"date": "2025-11-03", "close": 4.35, "volume": 45056.0}, {"date": "2025-11-04", "close": 4.165, "volume": 34789.0}, {"date": "2025-11-05", "close": 4.2, "volume": 21014.0}, {"date": "2025-11-06", "close": 4.15, "volume": 11684.0}, {"date": "2025-11-07", "close": 4.13, "volume": 25418.0}, {"date": "2025-11-10", "close": 3.86, "volume": 26127.0}, {"date": "2025-11-11", "close": 3.89, "volume": 136434.0}, {"date": "2025-11-12", "close": 3.83, "volume": 25521.0}, {"date": "2025-11-13", "close": 3.905, "volume": 24795.0}, {"date": "2025-11-14", "close": 3.82, "volume": 26837.0}, {"date": "2025-11-17", "close": 3.805, "volume": 15365.0}, {"date": "2025-11-18", "close": 3.76, "volume": 233361.0}, {"date": "2025-11-19", "close": 3.83, "volume": 39572.0}, {"date": "2025-11-20", "close": 3.81, "volume": 5711.0}, {"date": "2025-11-21", "close": 3.9, "volume": 21639.0}, {"date": "2025-11-24", "close": 3.94, "volume": 6568.0}, {"date": "2025-11-25", "close": 3.78, "volume": 43833.0}, {"date": "2025-11-26", "close": 3.77, "volume": 13738.0}, {"date": "2025-11-28", "close": 3.71, "volume": 46316.0}, {"date": "2025-12-01", "close": 3.73, "volume": 43906.0}, {"date": "2025-12-02", "close": 3.79, "volume": 59088.0}, {"date": "2025-12-03", "close": 3.86, "volume": 26919.0}, {"date": "2025-12-04", "close": 4.09, "volume": 53943.0}, {"date": "2025-12-05", "close": 4.06, "volume": 34568.0}, {"date": "2025-12-08", "close": 4.15, "volume": 12929.0}, {"date": "2025-12-09", "close": 4.21, "volume": 33143.0}, {"date": "2025-12-10", "close": 4.42, "volume": 59662.0}, {"date": "2025-12-11", "close": 4.39, "volume": 22561.0}, {"date": "2025-12-12", "close": 4.44, "volume": 6713.0}, {"date": "2025-12-15", "close": 4.36, "volume": 6595.0}, {"date": "2025-12-16", "close": 4.34, "volume": 31731.0}, {"date": "2025-12-17", "close": 4.26, "volume": 37544.0}, {"date": "2025-12-18", "close": 4.37, "volume": 14617.0}, {"date": "2025-12-19", "close": 4.43, "volume": 27525.0}, {"date": "2025-12-22", "close": 4.35, "volume": 31228.0}, {"date": "2025-12-23", "close": 4.33, "volume": 12992.0}, {"date": "2025-12-24", "close": 4.44, "volume": 24293.0}, {"date": "2025-12-26", "close": 4.36, "volume": 12407.0}, {"date": "2025-12-29", "close": 4.55, "volume": 74089.0}, {"date": "2025-12-30", "close": 4.74, "volume": 103832.0}, {"date": "2025-12-31", "close": 4.77, "volume": 118273.0}, {"date": "2026-01-02", "close": 4.59, "volume": 53959.0}, {"date": "2026-01-05", "close": 4.915, "volume": 238008.0}, {"date": "2026-01-06", "close": 4.83, "volume": 143114.0}, {"date": "2026-01-07", "close": 4.68, "volume": 107051.0}, {"date": "2026-01-08", "close": 4.7, "volume": 130966.0}, {"date": "2026-01-09", "close": 4.69, "volume": 78161.0}, {"date": "2026-01-12", "close": 4.67, "volume": 98097.0}, {"date": "2026-01-13", "close": 4.65, "volume": 56731.0}, {"date": "2026-01-14", "close": 4.71, "volume": 32042.0}, {"date": "2026-01-15", "close": 4.67, "volume": 24090.0}, {"date": "2026-01-16", "close": 4.62, "volume": 45977.0}, {"date": "2026-01-20", "close": 4.59, "volume": 90685.0}, {"date": "2026-01-21", "close": 4.61, "volume": 58973.0}, {"date": "2026-01-22", "close": 4.66, "volume": 48712.0}, {"date": "2026-01-23", "close": 4.7, "volume": 29967.0}, {"date": "2026-01-26", "close": 4.62, "volume": 59718.0}, {"date": "2026-01-27", "close": 4.66, "volume": 26120.0}, {"date": "2026-01-28", "close": 4.69, "volume": 121911.0}, {"date": "2026-01-29", "close": 4.65, "volume": 150870.0}, {"date": "2026-01-30", "close": 4.66, "volume": 54414.0}, {"date": "2026-02-02", "close": 4.7, "volume": 102137.0}, {"date": "2026-02-03", "close": 4.6, "volume": 141806.0}, {"date": "2026-02-04", "close": 4.56, "volume": 101031.0}, {"date": "2026-02-05", "close": 4.48, "volume": 114862.0}, {"date": "2026-02-06", "close": 4.37, "volume": 105570.0}, {"date": "2026-02-09", "close": 4.32, "volume": 160913.0}, {"date": "2026-02-10", "close": 4.21, "volume": 69805.0}, {"date": "2026-02-11", "close": 4.65, "volume": 154120.0}, {"date": "2026-02-12", "close": 4.51, "volume": 32518.0}, {"date": "2026-02-13", "close": 4.41, "volume": 33345.0}, {"date": "2026-02-17", "close": 4.46, "volume": 27403.0}, {"date": "2026-02-18", "close": 4.58, "volume": 51274.0}, {"date": "2026-02-19", "close": 4.48, "volume": 193650.0}, {"date": "2026-02-20", "close": 4.61, "volume": 35738.0}, {"date": "2026-02-23", "close": 4.45, "volume": 67176.0}, {"date": "2026-02-24", "close": 4.5, "volume": 13718.0}, {"date": "2026-02-25", "close": 4.65, "volume": 48643.0}, {"date": "2026-02-26", "close": 4.66, "volume": 78651.0}, {"date": "2026-02-27", "close": 4.67, "volume": 73480.0}, {"date": "2026-03-02", "close": 4.62, "volume": 38711.0}, {"date": "2026-03-03", "close": 4.6, "volume": 69475.0}, {"date": "2026-03-04", "close": 4.62, "volume": 110444.0}, {"date": "2026-03-05", "close": 4.56, "volume": 45766.0}, {"date": "2026-03-06", "close": 4.66, "volume": 49118.0}, {"date": "2026-03-09", "close": 4.6, "volume": 77149.0}, {"date": "2026-03-10", "close": 4.61, "volume": 84439.0}, {"date": "2026-03-11", "close": 4.64, "volume": 22534.0}, {"date": "2026-03-12", "close": 4.71, "volume": 27707.0}, {"date": "2026-03-13", "close": 4.92, "volume": 169756.0}, {"date": "2026-03-16", "close": 5.11, "volume": 118550.0}, {"date": "2026-03-17", "close": 5.445, "volume": 422036.0}, {"date": "2026-03-18", "close": 5.36, "volume": 41270.0}, {"date": "2026-03-19", "close": 5.02, "volume": 165449.0}, {"date": "2026-03-20", "close": 5.16, "volume": 24234.0}, {"date": "2026-03-23", "close": 4.96, "volume": 24885.0}, {"date": "2026-03-24", "close": 5.07, "volume": 83504.0}, {"date": "2026-03-25", "close": 5.12, "volume": 86232.0}, {"date": "2026-03-26", "close": 4.9, "volume": 75070.0}, {"date": "2026-03-27", "close": 4.9, "volume": 92881.0}, {"date": "2026-03-30", "close": 4.93, "volume": 57772.0}, {"date": "2026-03-31", "close": 5.09, "volume": 262678.0}, {"date": "2026-04-01", "close": 4.92, "volume": 103310.0}, {"date": "2026-04-02", "close": 5.02, "volume": 53877.0}, {"date": "2026-04-06", "close": 4.92, "volume": 69492.0}, {"date": "2026-04-07", "close": 4.88, "volume": 110827.0}, {"date": "2026-04-08", "close": 4.9, "volume": 108646.0}, {"date": "2026-04-09", "close": 4.99, "volume": 32416.0}, {"date": "2026-04-10", "close": 4.99, "volume": 73049.0}, {"date": "2026-04-13", "close": 4.86, "volume": 108107.0}, {"date": "2026-04-14", "close": 4.9, "volume": 163878.0}, {"date": "2026-04-15", "close": 4.94, "volume": 79988.0}, {"date": "2026-04-16", "close": 4.92, "volume": 354767.0}, {"date": "2026-04-17", "close": 4.91, "volume": 268748.0}, {"date": "2026-04-20", "close": 4.92, "volume": 75647.0}, {"date": "2026-04-21", "close": 4.89, "volume": 69793.0}, {"date": "2026-04-22", "close": 4.88, "volume": 36913.0}, {"date": "2026-04-23", "close": 4.85, "volume": 50879.0}, {"date": "2026-04-24", "close": 4.86, "volume": 33670.0}, {"date": "2026-04-27", "close": 4.83, "volume": 23857.0}, {"date": "2026-04-28", "close": 4.8, "volume": 52686.0}, {"date": "2026-04-29", "close": 4.78, "volume": 19289.0}, {"date": "2026-04-30", "close": 4.77, "volume": 38790.0}, {"date": "2026-05-01", "close": 4.81, "volume": 26301.0}, {"date": "2026-05-04", "close": 4.86, "volume": 27531.0}, {"date": "2026-05-05", "close": 5.01, "volume": 126729.0}, {"date": "2026-05-06", "close": 4.9, "volume": 111335.0}, {"date": "2026-05-07", "close": 4.97, "volume": 104810.0}, {"date": "2026-05-08", "close": 4.86, "volume": 29481.0}, {"date": "2026-05-11", "close": 4.99, "volume": 151216.0}, {"date": "2026-05-12", "close": 4.85, "volume": 89112.0}, {"date": "2026-05-13", "close": 4.81, "volume": 66706.0}, {"date": "2026-05-14", "close": 5.29, "volume": 354580.0}, {"date": "2026-05-15", "close": 4.94, "volume": 252657.0}, {"date": "2026-05-18", "close": 5.11, "volume": 244093.0}, {"date": "2026-05-19", "close": 4.99, "volume": 188697.0}, {"date": "2026-05-20", "close": 5.05, "volume": 876421.0}, {"date": "2026-05-21", "close": 4.99, "volume": 123204.0}, {"date": "2026-05-22", "close": 4.94, "volume": 458376.0}, {"date": "2026-05-26", "close": 5.05, "volume": 280878.0}, {"date": "2026-05-27", "close": 4.93, "volume": 67113.0}, {"date": "2026-05-28", "close": 4.9, "volume": 79134.0}, {"date": "2026-05-29", "close": 4.89, "volume": 52141.0}, {"date": "2026-06-01", "close": 4.85, "volume": 59429.0}, {"date": "2026-06-02", "close": 4.84, "volume": 39351.0}, {"date": "2026-06-03", "close": 4.85, "volume": 47221.0}, {"date": "2026-06-04", "close": 5.06, "volume": 173317.0}, {"date": "2026-06-05", "close": 4.76, "volume": 69099.0}, {"date": "2026-06-08", "close": 4.81, "volume": 213130.0}, {"date": "2026-06-09", "close": 4.9, "volume": 207467.0}, {"date": "2026-06-10", "close": 4.75, "volume": 69307.0}, {"date": "2026-06-11", "close": 4.69, "volume": 110934.0}, {"date": "2026-06-12", "close": 4.7, "volume": 85864.0}, {"date": "2026-06-15", "close": 4.7, "volume": 752241.0}, {"date": "2026-06-16", "close": 4.67, "volume": 60039.0}, {"date": "2026-06-17", "close": 4.55, "volume": 85048.0}, {"date": "2026-06-18", "close": 4.525, "volume": 57590.0}, {"date": "2026-06-22", "close": 4.61, "volume": 203420.0}, {"date": "2026-06-23", "close": 4.61, "volume": 88190.0}, {"date": "2026-06-24", "close": 4.6, "volume": 126939.0}, {"date": "2026-06-25", "close": 4.55, "volume": 49186.0}, {"date": "2026-06-26", "close": 4.69, "volume": 195456.0}, {"date": "2026-06-29", "close": 4.78, "volume": 141231.0}, {"date": "2026-06-30", "close": 4.97, "volume": 547600.0}, {"date": "2026-07-01", "close": 4.95, "volume": 141673.0}, {"date": "2026-07-02", "close": 4.9, "volume": 195215.0}, {"date": "2026-07-06", "close": 4.87, "volume": 90808.0}, {"date": "2026-07-07", "close": 4.87, "volume": 109734.0}, {"date": "2026-07-08", "close": 4.82, "volume": 72255.0}, {"date": "2026-07-09", "close": 4.86, "volume": 56357.0}, {"date": "2026-07-10", "close": 4.85, "volume": 69117.0}, {"date": "2026-07-13", "close": 4.84, "volume": 56342.0}, {"date": "2026-07-14", "close": 4.86, "volume": 57826.0}, {"date": "2026-07-15", "close": 4.86, "volume": 87329.0}, {"date": "2026-07-16", "close": 4.8, "volume": 157067.0}, {"date": "2026-07-17", "close": 4.77, "volume": 105684.0}, {"date": "2026-07-20", "close": 4.76, "volume": 83034.0}, {"date": "2026-07-21", "close": 4.75, "volume": 632466.0}, {"date": "2026-07-22", "close": 4.61, "volume": 75430.0}, {"date": "2026-07-23", "close": 4.75, "volume": 203678.0}, {"date": "2026-07-24", "close": 4.52, "volume": 61969.0}, {"date": "2026-07-27", "close": 4.57, "volume": 38589.0}, {"date": "2026-07-28", "close": 4.57, "volume": 31703.0}, {"date": "2026-07-29", "close": 4.47, "volume": 39761.0}, {"date": "2026-07-30", "close": 4.65, "volume": 71010.0}, {"date": "2026-07-31", "close": 4.62, "volume": 49916.0}, {"date": "2026-08-03", "close": 4.67, "volume": 60054.0}, {"date": "2026-08-04", "close": 4.84, "volume": 447300.0}, {"date": "2026-08-05", "close": 4.75, "volume": 171719.0}, {"date": "2026-08-06", "close": 4.7, "volume": 146338.0}, {"date": "2026-08-07", "close": 4.89, "volume": 239089.0}], "refreshing": true}