{"ticker": "LX", "overview": {"cik": "1708259", "ticker": "LX", "name": "LexinFintech Holdings Ltd.", "industry": "Finance Services", "country": "Spain", "sic": "6199", "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0002005915-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001193125-26-237752", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001730801-26-000002", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001193125-26-189256", "price_sensitive": true}, {"form": "3/A", "date": "2026-04-27", "title": "Form 3/A", "accession": "0001193125-26-178770", "price_sensitive": false}, {"form": "3/A", "date": "2026-04-27", "title": "Form 3/A", "accession": "0001193125-26-178762", "price_sensitive": false}, {"form": "3/A", "date": "2026-04-27", "title": "Form 3/A", "accession": "0001193125-26-178731", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001193125-26-115113", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114088", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114087", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114084", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114081", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112691", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112686", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112684", "price_sensitive": false}, {"form": "144", "date": "2025-11-26", "title": "Notice of proposed sale", "accession": "0002073612-25-000004", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-24", "title": "Foreign material event", "accession": "0001193125-25-291962", "price_sensitive": true}, {"form": "144", "date": "2025-09-19", "title": "Notice of proposed sale", "accession": "0002073612-25-000003", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-07", "title": "Foreign material event", "accession": "0000950170-25-104552", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-21", "title": "Foreign material event", "accession": "0000950170-25-097072", "price_sensitive": true}, {"form": "144", "date": "2025-06-20", "title": "Notice of proposed sale", "accession": "0001973379-25-000190", "price_sensitive": false}, {"form": "6-K", "date": "2025-05-22", "title": "Foreign material event", "accession": "0000950170-25-076034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-25-000160", "price_sensitive": false}, {"form": "20-F", "date": "2025-04-18", "title": "Annual report (foreign)", "accession": "0000950170-25-055749", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LX", "has_prices": true, "as_of": "2026-07-24", "last": 1.48, "prev_close": 1.46, "change": 0.020000000000000018, "change_pct": 0.013698630136986314, "session_volume": 1100483.0, "vwap_5": 1.4572801003314388, "vwap_20": 1.6247673855712341, "vwap_60": 1.878496267539952, "vwap_250": 3.9058013375032794, "high_52w": 4.66, "low_52w": 1.44, "avg_volume_20": 3031890.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-360007", "src": "INSIDERS", "ticker": "LX", "cik": "1708259", "company": "LexinFintech Holdings Ltd.", "company_raw": "LexinFintech Holdings Ltd.", "who": "Annabelle Yu Long", "who_key": "Long Annabelle Yu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 828.3458, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Spain", "headline": "Director files routine paperwork on LX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1708259/000119312526360007/0001193125-26-360007-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108946}, {"id": "13DG-0002005915-26-000002", "src": "13DG", "ticker": "LX", "cik": "1708259", "company": "LexinFintech Holdings Ltd.", "company_raw": "LexinFintech Holdings Ltd.", "who": "LexinFintech Holdings Ltd.", "who_key": "LexinFintech Holdings Ltd.", "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": "Finance Services", "country": "Spain", "headline": "LexinFintech Holdings Ltd. moves to a 6.1% activist stake in LX", "source_url": "https://www.sec.gov/Archives/edgar/data/1708259/0002005915-26-000002-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-02", "mins": 178066}, {"id": "13DG-0001730801-26-000002", "src": "13DG", "ticker": "LX", "cik": "1708259", "company": "LexinFintech Holdings Ltd.", "company_raw": "LexinFintech Holdings Ltd.", "who": "LexinFintech Holdings Ltd.", "who_key": "LexinFintech Holdings 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": "Finance Services", "country": "Spain", "headline": "LexinFintech Holdings Ltd. moves to a 25.8% passive stake in LX", "source_url": "https://www.sec.gov/Archives/edgar/data/1708259/0001730801-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}], "recent_buys": [], "institutional": [{"id": "13DG-0002005915-26-000002", "src": "13DG", "ticker": "LX", "cik": "1708259", "company": "LexinFintech Holdings Ltd.", "company_raw": "LexinFintech Holdings Ltd.", "who": "LexinFintech Holdings Ltd.", "who_key": "LexinFintech Holdings Ltd.", "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": "Finance Services", "country": "Spain", "headline": "LexinFintech Holdings Ltd. moves to a 6.1% activist stake in LX", "source_url": "https://www.sec.gov/Archives/edgar/data/1708259/0002005915-26-000002-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-02", "mins": 178066}, {"id": "13DG-0001730801-26-000002", "src": "13DG", "ticker": "LX", "cik": "1708259", "company": "LexinFintech Holdings Ltd.", "company_raw": "LexinFintech Holdings Ltd.", "who": "LexinFintech Holdings Ltd.", "who_key": "LexinFintech Holdings 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": "Finance Services", "country": "Spain", "headline": "LexinFintech Holdings Ltd. moves to a 25.8% passive stake in LX", "source_url": "https://www.sec.gov/Archives/edgar/data/1708259/0001730801-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}], "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": "LexinFintech Holdings Ltd. - American Depositary Shares", "new_value": "LexinFintech Holdings Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001708259", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001708259", "applied": 1, "detected_at": "2026-10-25T18:40:57.879131"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0002005915-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001193125-26-237752", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001730801-26-000002", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001193125-26-189256", "price_sensitive": true}, {"form": "3/A", "date": "2026-04-27", "title": "Form 3/A", "accession": "0001193125-26-178770", "price_sensitive": false}, {"form": "3/A", "date": "2026-04-27", "title": "Form 3/A", "accession": "0001193125-26-178762", "price_sensitive": false}, {"form": "3/A", "date": "2026-04-27", "title": "Form 3/A", "accession": "0001193125-26-178731", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001193125-26-115113", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114088", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114087", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114084", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114081", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112691", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112686", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112684", "price_sensitive": false}, {"form": "144", "date": "2025-11-26", "title": "Notice of proposed sale", "accession": "0002073612-25-000004", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-24", "title": "Foreign material event", "accession": "0001193125-25-291962", "price_sensitive": true}, {"form": "144", "date": "2025-09-19", "title": "Notice of proposed sale", "accession": "0002073612-25-000003", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-07", "title": "Foreign material event", "accession": "0000950170-25-104552", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-21", "title": "Foreign material event", "accession": "0000950170-25-097072", "price_sensitive": true}, {"form": "144", "date": "2025-06-20", "title": "Notice of proposed sale", "accession": "0001973379-25-000190", "price_sensitive": false}, {"form": "6-K", "date": "2025-05-22", "title": "Foreign material event", "accession": "0000950170-25-076034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-25-000160", "price_sensitive": false}, {"form": "20-F", "date": "2025-04-18", "title": "Annual report (foreign)", "accession": "0000950170-25-055749", "price_sensitive": true}], "performance": {"ticker": "LX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.92, "volume": 3363236.0}, {"date": "2021-07-28", "close": 8.97, "volume": 1734513.0}, {"date": "2021-07-29", "close": 8.28, "volume": 2255108.0}, {"date": "2021-07-30", "close": 7.86, "volume": 2082008.0}, {"date": "2021-08-02", "close": 7.89, "volume": 1362762.0}, {"date": "2021-08-03", "close": 7.64, "volume": 1815051.0}, {"date": "2021-08-04", "close": 7.62, "volume": 1729786.0}, {"date": "2021-08-05", "close": 7.57, "volume": 1199981.0}, {"date": "2021-08-06", "close": 7.45, "volume": 987959.0}, {"date": "2021-08-09", "close": 7.73, "volume": 1660954.0}, {"date": "2021-08-10", "close": 7.59, "volume": 2189907.0}, {"date": "2021-08-11", "close": 7.39, "volume": 1680025.0}, {"date": "2021-08-12", "close": 7.16, "volume": 1032883.0}, {"date": "2021-08-13", "close": 6.98, "volume": 1138873.0}, {"date": "2021-08-16", "close": 6.82, "volume": 1602781.0}, {"date": "2021-08-17", "close": 7.2, "volume": 1553338.0}, {"date": "2021-08-18", "close": 7.07, "volume": 1163005.0}, {"date": "2021-08-19", "close": 6.74, "volume": 1148107.0}, {"date": "2021-08-20", "close": 6.94, "volume": 1748664.0}, {"date": "2021-08-23", "close": 7.3, "volume": 2129608.0}, {"date": "2021-08-24", "close": 8.05, "volume": 4240319.0}, {"date": "2021-08-25", "close": 6.97, "volume": 6267509.0}, {"date": "2021-08-26", "close": 6.53, "volume": 4010419.0}, {"date": "2021-08-27", "close": 6.62, "volume": 2428871.0}, {"date": "2021-08-30", "close": 6.67, "volume": 2022797.0}, {"date": "2021-08-31", "close": 6.96, "volume": 1669454.0}, {"date": "2021-09-01", "close": 7.09, "volume": 1848242.0}, {"date": "2021-09-02", "close": 7.07, "volume": 1215868.0}, {"date": "2021-09-03", "close": 6.99, "volume": 1373121.0}, {"date": "2021-09-07", "close": 7.09, "volume": 2133586.0}, {"date": "2021-09-08", "close": 6.8, "volume": 1162365.0}, {"date": "2021-09-09", "close": 6.79, "volume": 1185267.0}, {"date": "2021-09-10", "close": 6.67, "volume": 1299585.0}, {"date": "2021-09-13", "close": 6.54, "volume": 1916063.0}, {"date": "2021-09-14", "close": 6.24, "volume": 1871654.0}, {"date": "2021-09-15", "close": 6.29, "volume": 1311232.0}, {"date": "2021-09-16", "close": 6.12, "volume": 1439848.0}, {"date": "2021-09-17", "close": 6.16, "volume": 1096865.0}, {"date": "2021-09-20", "close": 5.71, "volume": 2902978.0}, {"date": "2021-09-21", "close": 5.66, "volume": 923199.0}, {"date": "2021-09-22", "close": 5.89, "volume": 1459280.0}, {"date": "2021-09-23", "close": 6.08, "volume": 1212177.0}, {"date": "2021-09-24", "close": 5.84, "volume": 854537.0}, {"date": "2021-09-27", "close": 5.95, "volume": 916940.0}, {"date": "2021-09-28", "close": 5.77, "volume": 771558.0}, {"date": "2021-09-29", "close": 5.72, "volume": 563847.0}, {"date": "2021-09-30", "close": 5.89, "volume": 847696.0}, {"date": "2021-10-01", "close": 5.78, "volume": 567942.0}, {"date": "2021-10-04", "close": 5.43, "volume": 1414535.0}, {"date": "2021-10-05", "close": 5.64, "volume": 506213.0}, {"date": "2021-10-06", "close": 5.47, "volume": 891836.0}, {"date": "2021-10-07", "close": 5.8, "volume": 1313643.0}, {"date": "2021-10-08", "close": 6.03, "volume": 1813895.0}, {"date": "2021-10-11", "close": 5.86, "volume": 2019383.0}, {"date": "2021-10-12", "close": 5.66, "volume": 2022272.0}, {"date": "2021-10-13", "close": 5.86, "volume": 1155543.0}, {"date": "2021-10-14", "close": 5.64, "volume": 1484541.0}, {"date": "2021-10-15", "close": 5.62, "volume": 872133.0}, {"date": "2021-10-18", "close": 5.57, "volume": 696476.0}, {"date": "2021-10-19", "close": 5.83, "volume": 1713765.0}, {"date": "2021-10-20", "close": 5.85, "volume": 2087613.0}, {"date": "2021-10-21", "close": 5.96, "volume": 2072364.0}, {"date": "2021-10-22", "close": 5.9, "volume": 2245711.0}, {"date": "2021-10-25", "close": 5.98, "volume": 1748755.0}, {"date": "2021-10-26", "close": 5.87, "volume": 3578165.0}, {"date": "2021-10-27", "close": 5.81, "volume": 1027630.0}, {"date": "2021-10-28", "close": 5.76, "volume": 1062923.0}, {"date": "2021-10-29", "close": 5.34, "volume": 2331121.0}, {"date": "2021-11-01", "close": 5.61, "volume": 1851562.0}, {"date": "2021-11-02", "close": 5.5, "volume": 862186.0}, {"date": "2021-11-03", "close": 5.58, "volume": 528851.0}, {"date": "2021-11-04", "close": 5.52, "volume": 922275.0}, {"date": "2021-11-05", "close": 5.45, "volume": 1261736.0}, {"date": "2021-11-08", "close": 5.65, "volume": 1336935.0}, {"date": "2021-11-09", "close": 5.8, "volume": 1536969.0}, {"date": "2021-11-10", "close": 5.93, "volume": 2028773.0}, {"date": "2021-11-11", "close": 5.96, "volume": 3337563.0}, {"date": "2021-11-12", "close": 6.15, "volume": 2137588.0}, {"date": "2021-11-15", "close": 6.31, "volume": 1539326.0}, {"date": "2021-11-16", "close": 6.22, "volume": 1777864.0}, {"date": "2021-11-17", "close": 5.9, "volume": 1382768.0}, {"date": "2021-11-18", "close": 5.41, "volume": 1954634.0}, {"date": "2021-11-19", "close": 5.15, "volume": 2511331.0}, {"date": "2021-11-22", "close": 5.02, "volume": 2673816.0}, {"date": "2021-11-23", "close": 4.69, "volume": 3156311.0}, {"date": "2021-11-24", "close": 4.74, "volume": 2347795.0}, {"date": "2021-11-26", "close": 4.45, "volume": 2595351.0}, {"date": "2021-11-29", "close": 4.31, "volume": 1963038.0}, {"date": "2021-11-30", "close": 4.2, "volume": 2611534.0}, {"date": "2021-12-01", "close": 4.01, "volume": 2476504.0}, {"date": "2021-12-02", "close": 3.97, "volume": 2990962.0}, {"date": "2021-12-03", "close": 3.75, "volume": 3384705.0}, {"date": "2021-12-06", "close": 3.95, "volume": 1783058.0}, {"date": "2021-12-07", "close": 4.24, "volume": 1580050.0}, {"date": "2021-12-08", "close": 4.46, "volume": 1419467.0}, {"date": "2021-12-09", "close": 4.36, "volume": 1835330.0}, {"date": "2021-12-10", "close": 4.31, "volume": 837473.0}, {"date": "2021-12-13", "close": 3.93, "volume": 2218433.0}, {"date": "2021-12-14", "close": 3.8, "volume": 2109311.0}, {"date": "2021-12-15", "close": 3.88, "volume": 1736659.0}, {"date": "2021-12-16", "close": 3.71, "volume": 1411990.0}, {"date": "2021-12-17", "close": 3.69, "volume": 2790879.0}, {"date": "2021-12-20", "close": 3.38, "volume": 2389687.0}, {"date": "2021-12-21", "close": 3.54, "volume": 2303618.0}, {"date": "2021-12-22", "close": 3.66, "volume": 1504156.0}, {"date": "2021-12-23", "close": 3.68, "volume": 1514480.0}, {"date": "2021-12-27", "close": 3.53, "volume": 1629409.0}, {"date": "2021-12-28", "close": 3.46, "volume": 1792014.0}, {"date": "2021-12-29", "close": 3.38, "volume": 1344657.0}, {"date": "2021-12-30", "close": 3.73, "volume": 2955522.0}, {"date": "2021-12-31", "close": 3.86, "volume": 1639447.0}, {"date": "2022-01-03", "close": 3.79, "volume": 1350739.0}, {"date": "2022-01-04", "close": 3.51, "volume": 1359641.0}, {"date": "2022-01-05", "close": 3.44, "volume": 1562739.0}, {"date": "2022-01-06", "close": 3.52, "volume": 1588633.0}, {"date": "2022-01-07", "close": 3.62, "volume": 1827866.0}, {"date": "2022-01-10", "close": 3.42, "volume": 2119981.0}, {"date": "2022-01-11", "close": 3.67, "volume": 3060349.0}, {"date": "2022-01-12", "close": 3.75, "volume": 2308808.0}, {"date": "2022-01-13", "close": 3.62, "volume": 1130803.0}, {"date": "2022-01-14", "close": 3.49, "volume": 1628207.0}, {"date": "2022-01-18", "close": 3.4, "volume": 1657787.0}, {"date": "2022-01-19", "close": 3.34, "volume": 1233200.0}, {"date": "2022-01-20", "close": 3.63, "volume": 1883981.0}, {"date": "2022-01-21", "close": 3.4, "volume": 1420821.0}, {"date": "2022-01-24", "close": 3.33, "volume": 1978092.0}, {"date": "2022-01-25", "close": 3.35, "volume": 887490.0}, {"date": "2022-01-26", "close": 3.12, "volume": 1595480.0}, {"date": "2022-01-27", "close": 2.97, "volume": 2234612.0}, {"date": "2022-01-28", "close": 3.15, "volume": 2197332.0}, {"date": "2022-01-31", "close": 3.58, "volume": 1994213.0}, {"date": "2022-02-01", "close": 3.64, "volume": 1240176.0}, {"date": "2022-02-02", "close": 3.38, "volume": 1026336.0}, {"date": "2022-02-03", "close": 3.27, "volume": 721072.0}, {"date": "2022-02-04", "close": 3.37, "volume": 681770.0}, {"date": "2022-02-07", "close": 3.3, "volume": 583156.0}, {"date": "2022-02-08", "close": 3.39, "volume": 795755.0}, {"date": "2022-02-09", "close": 3.69, "volume": 1544651.0}, {"date": "2022-02-10", "close": 3.76, "volume": 2638942.0}, {"date": "2022-02-11", "close": 3.78, "volume": 2448661.0}, {"date": "2022-02-14", "close": 3.78, "volume": 2804390.0}, {"date": "2022-02-15", "close": 3.98, "volume": 2704335.0}, {"date": "2022-02-16", "close": 3.85, "volume": 1583075.0}, {"date": "2022-02-17", "close": 3.77, "volume": 2498833.0}, {"date": "2022-02-18", "close": 3.67, "volume": 2321963.0}, {"date": "2022-02-22", "close": 3.49, "volume": 1099416.0}, {"date": "2022-02-23", "close": 3.51, "volume": 1244609.0}, {"date": "2022-02-24", "close": 3.65, "volume": 1531515.0}, {"date": "2022-02-25", "close": 3.59, "volume": 1083751.0}, {"date": "2022-02-28", "close": 3.55, "volume": 2950636.0}, {"date": "2022-03-01", "close": 3.54, "volume": 1715264.0}, {"date": "2022-03-02", "close": 3.43, "volume": 1910425.0}, {"date": "2022-03-03", "close": 3.38, "volume": 1613966.0}, {"date": "2022-03-04", "close": 3.15, "volume": 1358190.0}, {"date": "2022-03-07", "close": 3.08, "volume": 1271879.0}, {"date": "2022-03-08", "close": 3.04, "volume": 2146311.0}, {"date": "2022-03-09", "close": 3.22, "volume": 1580093.0}, {"date": "2022-03-10", "close": 2.98, "volume": 1939134.0}, {"date": "2022-03-11", "close": 2.19, "volume": 7657707.0}, {"date": "2022-03-14", "close": 2.1, "volume": 4379580.0}, {"date": "2022-03-15", "close": 2.155, "volume": 3491043.0}, {"date": "2022-03-16", "close": 2.81, "volume": 8840946.0}, {"date": "2022-03-17", "close": 2.9, "volume": 3319661.0}, {"date": "2022-03-18", "close": 3.16, "volume": 3572427.0}, {"date": "2022-03-21", "close": 2.99, "volume": 2343451.0}, {"date": "2022-03-22", "close": 3.18, "volume": 2577661.0}, {"date": "2022-03-23", "close": 3.29, "volume": 2930501.0}, {"date": "2022-03-24", "close": 3.12, "volume": 1953459.0}, {"date": "2022-03-25", "close": 2.82, "volume": 2317512.0}, {"date": "2022-03-28", "close": 2.81, "volume": 1928767.0}, {"date": "2022-03-29", "close": 2.955, "volume": 2191990.0}, {"date": "2022-03-30", "close": 2.84, "volume": 1889797.0}, {"date": "2022-03-31", "close": 2.62, "volume": 2419431.0}, {"date": "2022-04-01", "close": 2.71, "volume": 1485397.0}, {"date": "2022-04-04", "close": 2.91, "volume": 2508360.0}, {"date": "2022-04-05", "close": 2.75, "volume": 1739508.0}, {"date": "2022-04-06", "close": 2.66, "volume": 1650152.0}, {"date": "2022-04-07", "close": 2.46, "volume": 2851787.0}, {"date": "2022-04-08", "close": 2.45, "volume": 1486493.0}, {"date": "2022-04-11", "close": 2.38, "volume": 1428639.0}, {"date": "2022-04-12", "close": 2.48, "volume": 2554098.0}, {"date": "2022-04-13", "close": 2.47, "volume": 2087894.0}, {"date": "2022-04-14", "close": 2.48, "volume": 1769676.0}, {"date": "2022-04-18", "close": 2.44, "volume": 1705481.0}, {"date": "2022-04-19", "close": 2.59, "volume": 2463970.0}, {"date": "2022-04-20", "close": 2.6, "volume": 2447497.0}, {"date": "2022-04-21", "close": 2.55, "volume": 1798926.0}, {"date": "2022-04-22", "close": 2.62, "volume": 1734503.0}, {"date": "2022-04-25", "close": 2.53, "volume": 2491209.0}, {"date": "2022-04-26", "close": 2.46, "volume": 925449.0}, {"date": "2022-04-27", "close": 2.53, "volume": 1102246.0}, {"date": "2022-04-28", "close": 2.62, "volume": 1012978.0}, {"date": "2022-04-29", "close": 2.56, "volume": 1863115.0}, {"date": "2022-05-02", "close": 2.66, "volume": 792788.0}, {"date": "2022-05-03", "close": 2.68, "volume": 911828.0}, {"date": "2022-05-04", "close": 2.77, "volume": 2985419.0}, {"date": "2022-05-05", "close": 2.69, "volume": 813316.0}, {"date": "2022-05-06", "close": 2.55, "volume": 1172224.0}, {"date": "2022-05-09", "close": 2.31, "volume": 2822092.0}, {"date": "2022-05-10", "close": 2.26, "volume": 1090608.0}, {"date": "2022-05-11", "close": 2.18, "volume": 1552608.0}, {"date": "2022-05-12", "close": 2.2, "volume": 2196715.0}, {"date": "2022-05-13", "close": 2.27, "volume": 2527972.0}, {"date": "2022-05-16", "close": 2.16, "volume": 971361.0}, {"date": "2022-05-17", "close": 2.3, "volume": 1898945.0}, {"date": "2022-05-18", "close": 2.32, "volume": 1048621.0}, {"date": "2022-05-19", "close": 2.42, "volume": 1010436.0}, {"date": "2022-05-20", "close": 2.31, "volume": 897758.0}, {"date": "2022-05-23", "close": 2.27, "volume": 535241.0}, {"date": "2022-05-24", "close": 2.19, "volume": 1173516.0}, {"date": "2022-05-25", "close": 2.2, "volume": 561738.0}, {"date": "2022-05-26", "close": 2.32, "volume": 1571891.0}, {"date": "2022-05-27", "close": 2.37, "volume": 924888.0}, {"date": "2022-05-31", "close": 2.02, "volume": 8814315.0}, {"date": "2022-06-01", "close": 1.91, "volume": 5373940.0}, {"date": "2022-06-02", "close": 1.91, "volume": 1829633.0}, {"date": "2022-06-03", "close": 1.83, "volume": 5920928.0}, {"date": "2022-06-06", "close": 1.9, "volume": 1619966.0}, {"date": "2022-06-07", "close": 1.95, "volume": 1044604.0}, {"date": "2022-06-08", "close": 2.04, "volume": 1902320.0}, {"date": "2022-06-09", "close": 1.98, "volume": 1029308.0}, {"date": "2022-06-10", "close": 1.99, "volume": 946637.0}, {"date": "2022-06-13", "close": 1.81, "volume": 1064745.0}, {"date": "2022-06-14", "close": 1.89, "volume": 1745103.0}, {"date": "2022-06-15", "close": 1.95, "volume": 1311851.0}, {"date": "2022-06-16", "close": 1.92, "volume": 1465498.0}, {"date": "2022-06-17", "close": 2.02, "volume": 2896606.0}, {"date": "2022-06-21", "close": 2.21, "volume": 2245966.0}, {"date": "2022-06-22", "close": 2.21, "volume": 1141391.0}, {"date": "2022-06-23", "close": 2.2, "volume": 1230699.0}, {"date": "2022-06-24", "close": 2.19, "volume": 1021523.0}, {"date": "2022-06-27", "close": 2.2, "volume": 847097.0}, {"date": "2022-06-28", "close": 2.21, "volume": 1295641.0}, {"date": "2022-06-29", "close": 2.2, "volume": 1594617.0}, {"date": "2022-06-30", "close": 2.23, "volume": 1333288.0}, {"date": "2022-07-01", "close": 2.24, "volume": 659077.0}, {"date": "2022-07-05", "close": 2.29, "volume": 994363.0}, {"date": "2022-07-06", "close": 2.21, "volume": 937923.0}, {"date": "2022-07-07", "close": 2.27, "volume": 694312.0}, {"date": "2022-07-08", "close": 2.23, "volume": 341254.0}, {"date": "2022-07-11", "close": 2.15, "volume": 803872.0}, {"date": "2022-07-12", "close": 2.22, "volume": 788725.0}, {"date": "2022-07-13", "close": 2.19, "volume": 419116.0}, {"date": "2022-07-14", "close": 2.12, "volume": 874877.0}, {"date": "2022-07-15", "close": 2.07, "volume": 757742.0}, {"date": "2022-07-18", "close": 2.21, "volume": 748070.0}, {"date": "2022-07-19", "close": 2.19, "volume": 413138.0}, {"date": "2022-07-20", "close": 2.21, "volume": 661035.0}, {"date": "2022-07-21", "close": 2.18, "volume": 719919.0}, {"date": "2022-07-22", "close": 2.21, "volume": 647650.0}, {"date": "2022-07-25", "close": 2.13, "volume": 1103846.0}, {"date": "2022-07-26", "close": 2.08, "volume": 822684.0}, {"date": "2022-07-27", "close": 2.03, "volume": 670275.0}, {"date": "2022-07-28", "close": 1.99, "volume": 1063436.0}, {"date": "2022-07-29", "close": 1.88, "volume": 831318.0}, {"date": "2022-08-01", "close": 1.92, "volume": 719344.0}, {"date": "2022-08-02", "close": 1.94, "volume": 740392.0}, {"date": "2022-08-03", "close": 1.97, "volume": 635766.0}, {"date": "2022-08-04", "close": 2.03, "volume": 708054.0}, {"date": "2022-08-05", "close": 2.04, "volume": 593841.0}, {"date": "2022-08-08", "close": 2.09, "volume": 597584.0}, {"date": "2022-08-09", "close": 1.99, "volume": 442222.0}, {"date": "2022-08-10", "close": 2.07, "volume": 647225.0}, {"date": "2022-08-11", "close": 2.08, "volume": 522556.0}, {"date": "2022-08-12", "close": 2.03, "volume": 256429.0}, {"date": "2022-08-15", "close": 1.99, "volume": 445230.0}, {"date": "2022-08-16", "close": 1.99, "volume": 525548.0}, {"date": "2022-08-17", "close": 2.23, "volume": 7449214.0}, {"date": "2022-08-18", "close": 2.22, "volume": 1000737.0}, {"date": "2022-08-19", "close": 2.06, "volume": 946916.0}, {"date": "2022-08-22", "close": 2.02, "volume": 635761.0}, {"date": "2022-08-23", "close": 2.12, "volume": 750044.0}, {"date": "2022-08-24", "close": 2.05, "volume": 594839.0}, {"date": "2022-08-25", "close": 2.07, "volume": 626043.0}, {"date": "2022-08-26", "close": 2.07, "volume": 1439791.0}, {"date": "2022-08-29", "close": 2.02, "volume": 657854.0}, {"date": "2022-08-30", "close": 2.04, "volume": 429029.0}, {"date": "2022-08-31", "close": 2.04, "volume": 924299.0}, {"date": "2022-09-01", "close": 1.99, "volume": 953058.0}, {"date": "2022-09-02", "close": 1.93, "volume": 348507.0}, {"date": "2022-09-06", "close": 1.75, "volume": 819943.0}, {"date": "2022-09-07", "close": 1.89, "volume": 1264417.0}, {"date": "2022-09-08", "close": 1.92, "volume": 710859.0}, {"date": "2022-09-09", "close": 1.92, "volume": 382352.0}, {"date": "2022-09-12", "close": 1.92, "volume": 270413.0}, {"date": "2022-09-13", "close": 1.79, "volume": 342602.0}, {"date": "2022-09-14", "close": 1.91, "volume": 912998.0}, {"date": "2022-09-15", "close": 1.91, "volume": 683607.0}, {"date": "2022-09-16", "close": 1.85, "volume": 778994.0}, {"date": "2022-09-19", "close": 1.89, "volume": 418211.0}, {"date": "2022-09-20", "close": 1.84, "volume": 284908.0}, {"date": "2022-09-21", "close": 1.78, "volume": 265623.0}, {"date": "2022-09-22", "close": 1.81, "volume": 588543.0}, {"date": "2022-09-23", "close": 1.82, "volume": 560181.0}, {"date": "2022-09-26", "close": 1.79, "volume": 407622.0}, {"date": "2022-09-27", "close": 1.73, "volume": 1222749.0}, {"date": "2022-09-28", "close": 1.79, "volume": 447758.0}, {"date": "2022-09-29", "close": 1.66, "volume": 559854.0}, {"date": "2022-09-30", "close": 1.69, "volume": 623366.0}, {"date": "2022-10-03", "close": 1.7, "volume": 704736.0}, {"date": "2022-10-04", "close": 1.83, "volume": 457136.0}, {"date": "2022-10-05", "close": 1.79, "volume": 236749.0}, {"date": "2022-10-06", "close": 1.76, "volume": 476994.0}, {"date": "2022-10-07", "close": 1.75, "volume": 306864.0}, {"date": "2022-10-10", "close": 1.68, "volume": 248939.0}, {"date": "2022-10-11", "close": 1.52, "volume": 720418.0}, {"date": "2022-10-12", "close": 1.6, "volume": 328365.0}, {"date": "2022-10-13", "close": 1.64, "volume": 687425.0}, {"date": "2022-10-14", "close": 1.6, "volume": 601164.0}, {"date": "2022-10-17", "close": 1.62, "volume": 317862.0}, {"date": "2022-10-18", "close": 1.65, "volume": 736410.0}, {"date": "2022-10-19", "close": 1.57, "volume": 314142.0}, {"date": "2022-10-20", "close": 1.56, "volume": 245429.0}, {"date": "2022-10-21", "close": 1.59, "volume": 268950.0}, {"date": "2022-10-24", "close": 1.38, "volume": 1130136.0}, {"date": "2022-10-25", "close": 1.48, "volume": 371890.0}, {"date": "2022-10-26", "close": 1.49, "volume": 432904.0}, {"date": "2022-10-27", "close": 1.49, "volume": 418740.0}, {"date": "2022-10-28", "close": 1.41, "volume": 435813.0}, {"date": "2022-10-31", "close": 1.36, "volume": 397685.0}, {"date": "2022-11-01", "close": 1.36, "volume": 317299.0}, {"date": "2022-11-02", "close": 1.39, "volume": 749656.0}, {"date": "2022-11-03", "close": 1.35, "volume": 331334.0}, {"date": "2022-11-04", "close": 1.39, "volume": 557323.0}, {"date": "2022-11-07", "close": 1.43, "volume": 639315.0}, {"date": "2022-11-08", "close": 1.35, "volume": 438251.0}, {"date": "2022-11-09", "close": 1.3, "volume": 422446.0}, {"date": "2022-11-10", "close": 1.4, "volume": 369772.0}, {"date": "2022-11-11", "close": 1.52, "volume": 839431.0}, {"date": "2022-11-14", "close": 1.62, "volume": 1058178.0}, {"date": "2022-11-15", "close": 1.73, "volume": 1952676.0}, {"date": "2022-11-16", "close": 1.57, "volume": 1036876.0}, {"date": "2022-11-17", "close": 1.84, "volume": 3086034.0}, {"date": "2022-11-18", "close": 1.77, "volume": 778179.0}, {"date": "2022-11-21", "close": 1.66, "volume": 627549.0}, {"date": "2022-11-22", "close": 1.57, "volume": 617550.0}, {"date": "2022-11-23", "close": 1.61, "volume": 630018.0}, {"date": "2022-11-25", "close": 1.55, "volume": 327962.0}, {"date": "2022-11-28", "close": 1.57, "volume": 516302.0}, {"date": "2022-11-29", "close": 1.66, "volume": 944946.0}, {"date": "2022-11-30", "close": 1.81, "volume": 1665352.0}, {"date": "2022-12-01", "close": 1.69, "volume": 489289.0}, {"date": "2022-12-02", "close": 1.73, "volume": 1408741.0}, {"date": "2022-12-05", "close": 1.84, "volume": 1805872.0}, {"date": "2022-12-06", "close": 1.89, "volume": 499564.0}, {"date": "2022-12-07", "close": 1.79, "volume": 330225.0}, {"date": "2022-12-08", "close": 1.93, "volume": 771908.0}, {"date": "2022-12-09", "close": 2.0, "volume": 1057489.0}, {"date": "2022-12-12", "close": 1.88, "volume": 932089.0}, {"date": "2022-12-13", "close": 1.94, "volume": 460698.0}, {"date": "2022-12-14", "close": 1.86, "volume": 536414.0}, {"date": "2022-12-15", "close": 1.75, "volume": 627751.0}, {"date": "2022-12-16", "close": 1.79, "volume": 1677372.0}, {"date": "2022-12-19", "close": 1.79, "volume": 460516.0}, {"date": "2022-12-20", "close": 1.87, "volume": 588513.0}, {"date": "2022-12-21", "close": 1.98, "volume": 893124.0}, {"date": "2022-12-22", "close": 2.03, "volume": 666865.0}, {"date": "2022-12-23", "close": 1.96, "volume": 540871.0}, {"date": "2022-12-27", "close": 2.01, "volume": 421010.0}, {"date": "2022-12-28", "close": 1.84, "volume": 615831.0}, {"date": "2022-12-29", "close": 1.92, "volume": 384646.0}, {"date": "2022-12-30", "close": 1.9, "volume": 487525.0}, {"date": "2023-01-03", "close": 1.97, "volume": 397514.0}, {"date": "2023-01-04", "close": 2.35, "volume": 1723229.0}, {"date": "2023-01-05", "close": 2.3, "volume": 710067.0}, {"date": "2023-01-06", "close": 2.4, "volume": 691864.0}, {"date": "2023-01-09", "close": 2.73, "volume": 4638903.0}, {"date": "2023-01-10", "close": 3.04, "volume": 1508405.0}, {"date": "2023-01-11", "close": 3.14, "volume": 1696313.0}, {"date": "2023-01-12", "close": 3.13, "volume": 1009888.0}, {"date": "2023-01-13", "close": 3.34, "volume": 1340708.0}, {"date": "2023-01-17", "close": 3.12, "volume": 1057716.0}, {"date": "2023-01-18", "close": 3.03, "volume": 773931.0}, {"date": "2023-01-19", "close": 3.25, "volume": 716708.0}, {"date": "2023-01-20", "close": 3.45, "volume": 770050.0}, {"date": "2023-01-23", "close": 3.45, "volume": 742390.0}, {"date": "2023-01-24", "close": 3.43, "volume": 336323.0}, {"date": "2023-01-25", "close": 3.41, "volume": 415867.0}, {"date": "2023-01-26", "close": 3.56, "volume": 761075.0}, {"date": "2023-01-27", "close": 3.51, "volume": 786593.0}, {"date": "2023-01-30", "close": 3.26, "volume": 979589.0}, {"date": "2023-01-31", "close": 3.32, "volume": 727130.0}, {"date": "2023-02-01", "close": 3.65, "volume": 1509057.0}, {"date": "2023-02-02", "close": 3.82, "volume": 1059869.0}, {"date": "2023-02-03", "close": 3.67, "volume": 553298.0}, {"date": "2023-02-06", "close": 3.35, "volume": 1033247.0}, {"date": "2023-02-07", "close": 3.3, "volume": 778068.0}, {"date": "2023-02-08", "close": 3.28, "volume": 568532.0}, {"date": "2023-02-09", "close": 3.28, "volume": 458043.0}, {"date": "2023-02-10", "close": 3.05, "volume": 1202478.0}, {"date": "2023-02-13", "close": 3.08, "volume": 368557.0}, {"date": "2023-02-14", "close": 3.08, "volume": 724930.0}, {"date": "2023-02-15", "close": 3.15, "volume": 325855.0}, {"date": "2023-02-16", "close": 3.12, "volume": 443016.0}, {"date": "2023-02-17", "close": 2.8, "volume": 662453.0}, {"date": "2023-02-21", "close": 2.8, "volume": 678599.0}, {"date": "2023-02-22", "close": 2.93, "volume": 537933.0}, {"date": "2023-02-23", "close": 2.99, "volume": 738018.0}, {"date": "2023-02-24", "close": 2.86, "volume": 431102.0}, {"date": "2023-02-27", "close": 2.72, "volume": 1181529.0}, {"date": "2023-02-28", "close": 2.77, "volume": 362001.0}, {"date": "2023-03-01", "close": 2.89, "volume": 475882.0}, {"date": "2023-03-02", "close": 2.93, "volume": 237377.0}, {"date": "2023-03-03", "close": 3.02, "volume": 1401197.0}, {"date": "2023-03-06", "close": 2.98, "volume": 631736.0}, {"date": "2023-03-07", "close": 2.82, "volume": 403819.0}, {"date": "2023-03-08", "close": 2.8, "volume": 211479.0}, {"date": "2023-03-09", "close": 2.49, "volume": 496977.0}, {"date": "2023-03-10", "close": 2.22, "volume": 1219323.0}, {"date": "2023-03-13", "close": 2.24, "volume": 868704.0}, {"date": "2023-03-14", "close": 2.36, "volume": 2715073.0}, {"date": "2023-03-15", "close": 2.375, "volume": 1030400.0}, {"date": "2023-03-16", "close": 2.325, "volume": 1133069.0}, {"date": "2023-03-17", "close": 2.27, "volume": 723879.0}, {"date": "2023-03-20", "close": 2.26, "volume": 412849.0}, {"date": "2023-03-21", "close": 2.35, "volume": 359800.0}, {"date": "2023-03-22", "close": 2.29, "volume": 320653.0}, {"date": "2023-03-23", "close": 2.36, "volume": 676053.0}, {"date": "2023-03-24", "close": 2.37, "volume": 203580.0}, {"date": "2023-03-27", "close": 2.37, "volume": 525191.0}, {"date": "2023-03-28", "close": 2.46, "volume": 751602.0}, {"date": "2023-03-29", "close": 2.6, "volume": 601998.0}, {"date": "2023-03-30", "close": 2.67, "volume": 658348.0}, {"date": "2023-03-31", "close": 2.71, "volume": 375648.0}, {"date": "2023-04-03", "close": 2.68, "volume": 496087.0}, {"date": "2023-04-04", "close": 2.59, "volume": 319518.0}, {"date": "2023-04-05", "close": 2.67, "volume": 778341.0}, {"date": "2023-04-06", "close": 2.71, "volume": 276582.0}, {"date": "2023-04-10", "close": 2.57, "volume": 196122.0}, {"date": "2023-04-11", "close": 2.66, "volume": 331729.0}, {"date": "2023-04-12", "close": 2.56, "volume": 281592.0}, {"date": "2023-04-13", "close": 2.58, "volume": 278115.0}, {"date": "2023-04-14", "close": 2.55, "volume": 208854.0}, {"date": "2023-04-17", "close": 2.51, "volume": 179086.0}, {"date": "2023-04-18", "close": 2.38, "volume": 476479.0}, {"date": "2023-04-19", "close": 2.36, "volume": 264734.0}, {"date": "2023-04-20", "close": 2.37, "volume": 169876.0}, {"date": "2023-04-21", "close": 2.36, "volume": 169619.0}, {"date": "2023-04-24", "close": 2.25, "volume": 372368.0}, {"date": "2023-04-25", "close": 2.15, "volume": 408266.0}, {"date": "2023-04-26", "close": 2.2, "volume": 293599.0}, {"date": "2023-04-27", "close": 2.29, "volume": 183217.0}, {"date": "2023-04-28", "close": 2.39, "volume": 373962.0}, {"date": "2023-05-01", "close": 2.47, "volume": 235434.0}, {"date": "2023-05-02", "close": 2.46, "volume": 375405.0}, {"date": "2023-05-03", "close": 2.32, "volume": 289409.0}, {"date": "2023-05-04", "close": 2.39, "volume": 114785.0}, {"date": "2023-05-05", "close": 2.48, "volume": 260447.0}, {"date": "2023-05-08", "close": 2.56, "volume": 185790.0}, {"date": "2023-05-09", "close": 2.57, "volume": 281720.0}, {"date": "2023-05-10", "close": 2.5, "volume": 197080.0}, {"date": "2023-05-11", "close": 2.6, "volume": 395994.0}, {"date": "2023-05-12", "close": 2.52, "volume": 235679.0}, {"date": "2023-05-15", "close": 2.61, "volume": 424005.0}, {"date": "2023-05-16", "close": 2.57, "volume": 127650.0}, {"date": "2023-05-17", "close": 2.62, "volume": 213587.0}, {"date": "2023-05-18", "close": 2.49, "volume": 262918.0}, {"date": "2023-05-19", "close": 2.42, "volume": 246194.0}, {"date": "2023-05-22", "close": 2.52, "volume": 361594.0}, {"date": "2023-05-23", "close": 2.38, "volume": 467227.0}, {"date": "2023-05-24", "close": 2.31, "volume": 1121937.0}, {"date": "2023-05-25", "close": 2.26, "volume": 575925.0}, {"date": "2023-05-26", "close": 2.27, "volume": 312170.0}, {"date": "2023-05-30", "close": 2.115, "volume": 1234747.0}, {"date": "2023-05-31", "close": 2.01, "volume": 424200.0}, {"date": "2023-06-01", "close": 2.13, "volume": 446008.0}, {"date": "2023-06-02", "close": 2.33, "volume": 384634.0}, {"date": "2023-06-05", "close": 2.36, "volume": 565317.0}, {"date": "2023-06-06", "close": 2.55, "volume": 518783.0}, {"date": "2023-06-07", "close": 2.52, "volume": 270251.0}, {"date": "2023-06-08", "close": 2.49, "volume": 328666.0}, {"date": "2023-06-09", "close": 2.44, "volume": 259960.0}, {"date": "2023-06-12", "close": 2.44, "volume": 344961.0}, {"date": "2023-06-13", "close": 2.4, "volume": 377428.0}, {"date": "2023-06-14", "close": 2.41, "volume": 307480.0}, {"date": "2023-06-15", "close": 2.53, "volume": 707808.0}, {"date": "2023-06-16", "close": 2.45, "volume": 2351891.0}, {"date": "2023-06-20", "close": 2.31, "volume": 604956.0}, {"date": "2023-06-21", "close": 2.34, "volume": 350355.0}, {"date": "2023-06-22", "close": 2.33, "volume": 208761.0}, {"date": "2023-06-23", "close": 2.25, "volume": 321004.0}, {"date": "2023-06-26", "close": 2.29, "volume": 218929.0}, {"date": "2023-06-27", "close": 2.4, "volume": 411842.0}, {"date": "2023-06-28", "close": 2.42, "volume": 522839.0}, {"date": "2023-06-29", "close": 2.36, "volume": 122062.0}, {"date": "2023-06-30", "close": 2.29, "volume": 431302.0}, {"date": "2023-07-03", "close": 2.37, "volume": 137193.0}, {"date": "2023-07-05", "close": 2.36, "volume": 176832.0}, {"date": "2023-07-06", "close": 2.26, "volume": 206431.0}, {"date": "2023-07-07", "close": 2.38, "volume": 199854.0}, {"date": "2023-07-10", "close": 2.45, "volume": 244961.0}, {"date": "2023-07-11", "close": 2.5, "volume": 337281.0}, {"date": "2023-07-12", "close": 2.54, "volume": 357748.0}, {"date": "2023-07-13", "close": 2.58, "volume": 378258.0}, {"date": "2023-07-14", "close": 2.55, "volume": 390433.0}, {"date": "2023-07-17", "close": 2.6, "volume": 616959.0}, {"date": "2023-07-18", "close": 2.51, "volume": 552509.0}, {"date": "2023-07-19", "close": 2.6, "volume": 311151.0}, {"date": "2023-07-20", "close": 2.64, "volume": 376135.0}, {"date": "2023-07-21", "close": 2.54, "volume": 515195.0}, {"date": "2023-07-24", "close": 2.64, "volume": 375400.0}, {"date": "2023-07-25", "close": 2.73, "volume": 666830.0}, {"date": "2023-07-26", "close": 2.73, "volume": 369660.0}, {"date": "2023-07-27", "close": 2.6, "volume": 421160.0}, {"date": "2023-07-28", "close": 2.84, "volume": 1304573.0}, {"date": "2023-07-31", "close": 3.0, "volume": 1574686.0}, {"date": "2023-08-01", "close": 2.85, "volume": 408591.0}, {"date": "2023-08-02", "close": 2.59, "volume": 985574.0}, {"date": "2023-08-03", "close": 2.7, "volume": 483106.0}, {"date": "2023-08-04", "close": 2.67, "volume": 374281.0}, {"date": "2023-08-07", "close": 2.64, "volume": 340858.0}, {"date": "2023-08-08", "close": 2.63, "volume": 292187.0}, {"date": "2023-08-09", "close": 2.6, "volume": 211451.0}, {"date": "2023-08-10", "close": 2.46, "volume": 650263.0}, {"date": "2023-08-11", "close": 2.37, "volume": 394470.0}, {"date": "2023-08-14", "close": 2.39, "volume": 261191.0}, {"date": "2023-08-15", "close": 2.32, "volume": 583108.0}, {"date": "2023-08-16", "close": 2.22, "volume": 372980.0}, {"date": "2023-08-17", "close": 2.17, "volume": 335733.0}, {"date": "2023-08-18", "close": 2.08, "volume": 419388.0}, {"date": "2023-08-21", "close": 2.08, "volume": 342062.0}, {"date": "2023-08-22", "close": 2.15, "volume": 295032.0}, {"date": "2023-08-23", "close": 2.14, "volume": 339063.0}, {"date": "2023-08-24", "close": 2.02, "volume": 361840.0}, {"date": "2023-08-25", "close": 1.96, "volume": 410180.0}, {"date": "2023-08-28", "close": 2.0, "volume": 278248.0}, {"date": "2023-08-29", "close": 2.24, "volume": 809350.0}, {"date": "2023-08-30", "close": 2.42, "volume": 1660057.0}, {"date": "2023-08-31", "close": 2.59, "volume": 1390093.0}, {"date": "2023-09-01", "close": 2.65, "volume": 825481.0}, {"date": "2023-09-05", "close": 2.5, "volume": 726634.0}, {"date": "2023-09-06", "close": 2.53, "volume": 438034.0}, {"date": "2023-09-07", "close": 2.4, "volume": 635148.0}, {"date": "2023-09-08", "close": 2.36, "volume": 427075.0}, {"date": "2023-09-11", "close": 2.44, "volume": 294637.0}, {"date": "2023-09-12", "close": 2.375, "volume": 486713.0}, {"date": "2023-09-13", "close": 2.37, "volume": 231250.0}, {"date": "2023-09-14", "close": 2.33, "volume": 306586.0}, {"date": "2023-09-15", "close": 2.24, "volume": 586348.0}, {"date": "2023-09-18", "close": 2.22, "volume": 242887.0}, {"date": "2023-09-19", "close": 2.21, "volume": 159238.0}, {"date": "2023-09-20", "close": 2.17, "volume": 264765.0}, {"date": "2023-09-21", "close": 2.22, "volume": 350584.0}, {"date": "2023-09-22", "close": 2.27, "volume": 230546.0}, {"date": "2023-09-25", "close": 2.28, "volume": 188371.0}, {"date": "2023-09-26", "close": 2.18, "volume": 268840.0}, {"date": "2023-09-27", "close": 2.21, "volume": 250830.0}, {"date": "2023-09-28", "close": 2.16, "volume": 227304.0}, {"date": "2023-09-29", "close": 2.21, "volume": 258112.0}, {"date": "2023-10-02", "close": 2.15, "volume": 334244.0}, {"date": "2023-10-03", "close": 2.07, "volume": 243378.0}, {"date": "2023-10-04", "close": 2.05, "volume": 230738.0}, {"date": "2023-10-05", "close": 2.07, "volume": 276355.0}, {"date": "2023-10-06", "close": 2.13, "volume": 253269.0}, {"date": "2023-10-09", "close": 2.13, "volume": 171440.0}, {"date": "2023-10-10", "close": 2.2, "volume": 231379.0}, {"date": "2023-10-11", "close": 2.15, "volume": 399275.0}, {"date": "2023-10-12", "close": 2.0, "volume": 932497.0}, {"date": "2023-10-13", "close": 1.99, "volume": 251516.0}, {"date": "2023-10-16", "close": 1.99, "volume": 282587.0}, {"date": "2023-10-17", "close": 2.0, "volume": 281455.0}, {"date": "2023-10-18", "close": 1.97, "volume": 372767.0}, {"date": "2023-10-19", "close": 1.99, "volume": 369582.0}, {"date": "2023-10-20", "close": 1.92, "volume": 623986.0}, {"date": "2023-10-23", "close": 2.01, "volume": 775999.0}, {"date": "2023-10-24", "close": 1.93, "volume": 728800.0}, {"date": "2023-10-25", "close": 1.79, "volume": 1165990.0}, {"date": "2023-10-26", "close": 1.79, "volume": 701963.0}, {"date": "2023-10-27", "close": 1.83, "volume": 386997.0}, {"date": "2023-10-30", "close": 1.87, "volume": 278262.0}, {"date": "2023-10-31", "close": 1.825, "volume": 285022.0}, {"date": "2023-11-01", "close": 1.88, "volume": 240917.0}, {"date": "2023-11-02", "close": 1.93, "volume": 204602.0}, {"date": "2023-11-03", "close": 2.03, "volume": 492507.0}, {"date": "2023-11-06", "close": 2.03, "volume": 370520.0}, {"date": "2023-11-07", "close": 1.98, "volume": 266888.0}, {"date": "2023-11-08", "close": 1.97, "volume": 469592.0}, {"date": "2023-11-09", "close": 1.91, "volume": 212908.0}, {"date": "2023-11-10", "close": 1.97, "volume": 278565.0}, {"date": "2023-11-13", "close": 2.03, "volume": 411160.0}, {"date": "2023-11-14", "close": 1.97, "volume": 481842.0}, {"date": "2023-11-15", "close": 2.02, "volume": 593494.0}, {"date": "2023-11-16", "close": 1.92, "volume": 385607.0}, {"date": "2023-11-17", "close": 2.03, "volume": 456169.0}, {"date": "2023-11-20", "close": 2.1, "volume": 755275.0}, {"date": "2023-11-21", "close": 2.05, "volume": 427271.0}, {"date": "2023-11-22", "close": 2.04, "volume": 478132.0}, {"date": "2023-11-24", "close": 2.01, "volume": 675536.0}, {"date": "2023-11-27", "close": 1.91, "volume": 475654.0}, {"date": "2023-11-28", "close": 1.88, "volume": 519253.0}, {"date": "2023-11-29", "close": 1.79, "volume": 708176.0}, {"date": "2023-11-30", "close": 1.78, "volume": 675468.0}, {"date": "2023-12-01", "close": 1.86, "volume": 474167.0}, {"date": "2023-12-04", "close": 1.79, "volume": 346525.0}, {"date": "2023-12-05", "close": 1.65, "volume": 979216.0}, {"date": "2023-12-06", "close": 1.69, "volume": 494105.0}, {"date": "2023-12-07", "close": 1.76, "volume": 358575.0}, {"date": "2023-12-08", "close": 1.8, "volume": 311561.0}, {"date": "2023-12-11", "close": 1.72, "volume": 440351.0}, {"date": "2023-12-12", "close": 1.67, "volume": 298850.0}, {"date": "2023-12-13", "close": 1.7, "volume": 738037.0}, {"date": "2023-12-14", "close": 1.77, "volume": 870774.0}, {"date": "2023-12-15", "close": 1.83, "volume": 1442075.0}, {"date": "2023-12-18", "close": 1.83, "volume": 603256.0}, {"date": "2023-12-19", "close": 1.88, "volume": 529569.0}, {"date": "2023-12-20", "close": 1.87, "volume": 767659.0}, {"date": "2023-12-21", "close": 1.94, "volume": 533306.0}, {"date": "2023-12-22", "close": 1.81, "volume": 559138.0}, {"date": "2023-12-26", "close": 1.77, "volume": 371677.0}, {"date": "2023-12-27", "close": 1.81, "volume": 419730.0}, {"date": "2023-12-28", "close": 1.85, "volume": 454014.0}, {"date": "2023-12-29", "close": 1.84, "volume": 425031.0}, {"date": "2024-01-02", "close": 1.8, "volume": 576578.0}, {"date": "2024-01-03", "close": 1.84, "volume": 445276.0}, {"date": "2024-01-04", "close": 1.83, "volume": 375059.0}, {"date": "2024-01-05", "close": 1.84, "volume": 338311.0}, {"date": "2024-01-08", "close": 1.86, "volume": 482527.0}, {"date": "2024-01-09", "close": 1.95, "volume": 640376.0}, {"date": "2024-01-10", "close": 2.04, "volume": 652557.0}, {"date": "2024-01-11", "close": 2.15, "volume": 951133.0}, {"date": "2024-01-12", "close": 1.99, "volume": 1390540.0}, {"date": "2024-01-16", "close": 1.88, "volume": 814431.0}, {"date": "2024-01-17", "close": 1.82, "volume": 593768.0}, {"date": "2024-01-18", "close": 1.8, "volume": 688045.0}, {"date": "2024-01-19", "close": 1.8, "volume": 293814.0}, {"date": "2024-01-22", "close": 1.745, "volume": 510878.0}, {"date": "2024-01-23", "close": 1.92, "volume": 634958.0}, {"date": "2024-01-24", "close": 2.07, "volume": 1196564.0}, {"date": "2024-01-25", "close": 2.1, "volume": 2506369.0}, {"date": "2024-01-26", "close": 1.91, "volume": 696265.0}, {"date": "2024-01-29", "close": 1.87, "volume": 975605.0}, {"date": "2024-01-30", "close": 1.82, "volume": 561552.0}, {"date": "2024-01-31", "close": 1.81, "volume": 559028.0}, {"date": "2024-02-01", "close": 1.82, "volume": 628580.0}, {"date": "2024-02-02", "close": 1.72, "volume": 779659.0}, {"date": "2024-02-05", "close": 1.69, "volume": 890085.0}, {"date": "2024-02-06", "close": 1.77, "volume": 783402.0}, {"date": "2024-02-07", "close": 1.76, "volume": 497638.0}, {"date": "2024-02-08", "close": 1.72, "volume": 840233.0}, {"date": "2024-02-09", "close": 1.76, "volume": 368782.0}, {"date": "2024-02-12", "close": 1.79, "volume": 626450.0}, {"date": "2024-02-13", "close": 1.75, "volume": 878373.0}, {"date": "2024-02-14", "close": 1.83, "volume": 487851.0}, {"date": "2024-02-15", "close": 1.84, "volume": 478147.0}, {"date": "2024-02-16", "close": 1.85, "volume": 568411.0}, {"date": "2024-02-20", "close": 1.73, "volume": 1295490.0}, {"date": "2024-02-21", "close": 1.76, "volume": 763539.0}, {"date": "2024-02-22", "close": 1.75, "volume": 786616.0}, {"date": "2024-02-23", "close": 1.78, "volume": 550422.0}, {"date": "2024-02-26", "close": 1.77, "volume": 523537.0}, {"date": "2024-02-27", "close": 1.83, "volume": 1141160.0}, {"date": "2024-02-28", "close": 1.83, "volume": 696989.0}, {"date": "2024-02-29", "close": 1.84, "volume": 5171798.0}, {"date": "2024-03-01", "close": 1.88, "volume": 1866185.0}, {"date": "2024-03-04", "close": 1.76, "volume": 1081794.0}, {"date": "2024-03-05", "close": 1.72, "volume": 887886.0}, {"date": "2024-03-06", "close": 1.8, "volume": 1246807.0}, {"date": "2024-03-07", "close": 1.75, "volume": 540755.0}, {"date": "2024-03-08", "close": 1.77, "volume": 568313.0}, {"date": "2024-03-11", "close": 1.85, "volume": 825750.0}, {"date": "2024-03-12", "close": 1.9, "volume": 1022682.0}, {"date": "2024-03-13", "close": 2.01, "volume": 1369585.0}, {"date": "2024-03-14", "close": 1.94, "volume": 1507842.0}, {"date": "2024-03-15", "close": 1.85, "volume": 6848504.0}, {"date": "2024-03-18", "close": 1.98, "volume": 831947.0}, {"date": "2024-03-19", "close": 2.02, "volume": 1186240.0}, {"date": "2024-03-20", "close": 2.14, "volume": 1548136.0}, {"date": "2024-03-21", "close": 1.91, "volume": 3670642.0}, {"date": "2024-03-22", "close": 1.88, "volume": 1022191.0}, {"date": "2024-03-25", "close": 1.84, "volume": 1470925.0}, {"date": "2024-03-26", "close": 1.83, "volume": 877958.0}, {"date": "2024-03-27", "close": 1.79, "volume": 810857.0}, {"date": "2024-03-28", "close": 1.8, "volume": 927573.0}, {"date": "2024-04-01", "close": 1.82, "volume": 1162148.0}, {"date": "2024-04-02", "close": 1.8, "volume": 906719.0}, {"date": "2024-04-03", "close": 1.81, "volume": 453766.0}, {"date": "2024-04-04", "close": 1.78, "volume": 829244.0}, {"date": "2024-04-05", "close": 1.78, "volume": 476211.0}, {"date": "2024-04-08", "close": 1.83, "volume": 466233.0}, {"date": "2024-04-09", "close": 1.83, "volume": 466638.0}, {"date": "2024-04-10", "close": 1.84, "volume": 1304690.0}, {"date": "2024-04-11", "close": 1.82, "volume": 296807.0}, {"date": "2024-04-12", "close": 1.76, "volume": 1049867.0}, {"date": "2024-04-15", "close": 1.68, "volume": 1351081.0}, {"date": "2024-04-16", "close": 1.65, "volume": 799835.0}, {"date": "2024-04-17", "close": 1.56, "volume": 801490.0}, {"date": "2024-04-18", "close": 1.61, "volume": 543217.0}, {"date": "2024-04-19", "close": 1.62, "volume": 222517.0}, {"date": "2024-04-22", "close": 1.65, "volume": 700368.0}, {"date": "2024-04-23", "close": 1.69, "volume": 730865.0}, {"date": "2024-04-24", "close": 1.7, "volume": 807244.0}, {"date": "2024-04-25", "close": 1.69, "volume": 577643.0}, {"date": "2024-04-26", "close": 1.71, "volume": 871360.0}, {"date": "2024-04-29", "close": 1.75, "volume": 900139.0}, {"date": "2024-04-30", "close": 1.68, "volume": 807659.0}, {"date": "2024-05-01", "close": 1.68, "volume": 254292.0}, {"date": "2024-05-02", "close": 1.78, "volume": 847209.0}, {"date": "2024-05-03", "close": 1.82, "volume": 739669.0}, {"date": "2024-05-06", "close": 1.84, "volume": 805525.0}, {"date": "2024-05-07", "close": 1.86, "volume": 780596.0}, {"date": "2024-05-08", "close": 1.85, "volume": 770173.0}, {"date": "2024-05-09", "close": 1.87, "volume": 647332.0}, {"date": "2024-05-10", "close": 1.87, "volume": 495608.0}, {"date": "2024-05-13", "close": 1.91, "volume": 1025365.0}, {"date": "2024-05-14", "close": 1.88, "volume": 370813.0}, {"date": "2024-05-15", "close": 1.91, "volume": 397915.0}, {"date": "2024-05-16", "close": 1.955, "volume": 787983.0}, {"date": "2024-05-17", "close": 1.935, "volume": 1073172.0}, {"date": "2024-05-20", "close": 1.9, "volume": 498944.0}, {"date": "2024-05-21", "close": 1.87, "volume": 436299.0}, {"date": "2024-05-22", "close": 1.87, "volume": 457630.0}, {"date": "2024-05-23", "close": 1.83, "volume": 1288649.0}, {"date": "2024-05-24", "close": 1.87, "volume": 1287268.0}, {"date": "2024-05-28", "close": 1.86, "volume": 843122.0}, {"date": "2024-05-29", "close": 1.83, "volume": 377845.0}, {"date": "2024-05-30", "close": 1.86, "volume": 438476.0}, {"date": "2024-05-31", "close": 1.84, "volume": 619611.0}, {"date": "2024-06-03", "close": 1.81, "volume": 272574.0}, {"date": "2024-06-04", "close": 1.81, "volume": 213582.0}, {"date": "2024-06-05", "close": 1.79, "volume": 629214.0}, {"date": "2024-06-06", "close": 1.815, "volume": 375837.0}, {"date": "2024-06-07", "close": 1.78, "volume": 464447.0}, {"date": "2024-06-10", "close": 1.75, "volume": 388149.0}, {"date": "2024-06-11", "close": 1.745, "volume": 280951.0}, {"date": "2024-06-12", "close": 1.68, "volume": 525371.0}, {"date": "2024-06-13", "close": 1.66, "volume": 287083.0}, {"date": "2024-06-14", "close": 1.655, "volume": 672537.0}, {"date": "2024-06-17", "close": 1.68, "volume": 346928.0}, {"date": "2024-06-18", "close": 1.69, "volume": 343086.0}, {"date": "2024-06-20", "close": 1.69, "volume": 295522.0}, {"date": "2024-06-21", "close": 1.72, "volume": 621992.0}, {"date": "2024-06-24", "close": 1.7, "volume": 279708.0}, {"date": "2024-06-25", "close": 1.66, "volume": 429901.0}, {"date": "2024-06-26", "close": 1.67, "volume": 306811.0}, {"date": "2024-06-27", "close": 1.65, "volume": 189804.0}, {"date": "2024-06-28", "close": 1.65, "volume": 226323.0}, {"date": "2024-07-01", "close": 1.66, "volume": 207062.0}, {"date": "2024-07-02", "close": 1.63, "volume": 327449.0}, {"date": "2024-07-03", "close": 1.66, "volume": 563966.0}, {"date": "2024-07-05", "close": 1.63, "volume": 539035.0}, {"date": "2024-07-08", "close": 1.62, "volume": 478898.0}, {"date": "2024-07-09", "close": 1.65, "volume": 325302.0}, {"date": "2024-07-10", "close": 1.695, "volume": 425272.0}, {"date": "2024-07-11", "close": 1.74, "volume": 728543.0}, {"date": "2024-07-12", "close": 1.78, "volume": 661966.0}, {"date": "2024-07-15", "close": 1.75, "volume": 543823.0}, {"date": "2024-07-16", "close": 1.79, "volume": 395567.0}, {"date": "2024-07-17", "close": 1.77, "volume": 447773.0}, {"date": "2024-07-18", "close": 1.71, "volume": 546130.0}, {"date": "2024-07-19", "close": 1.72, "volume": 168106.0}, {"date": "2024-07-22", "close": 1.77, "volume": 249145.0}, {"date": "2024-07-23", "close": 1.76, "volume": 841815.0}, {"date": "2024-07-24", "close": 1.73, "volume": 268386.0}, {"date": "2024-07-25", "close": 1.755, "volume": 327693.0}, {"date": "2024-07-26", "close": 1.77, "volume": 956214.0}, {"date": "2024-07-29", "close": 1.76, "volume": 282553.0}, {"date": "2024-07-30", "close": 1.76, "volume": 419177.0}, {"date": "2024-07-31", "close": 1.76, "volume": 755782.0}, {"date": "2024-08-01", "close": 1.755, "volume": 816536.0}, {"date": "2024-08-02", "close": 1.68, "volume": 392029.0}, {"date": "2024-08-05", "close": 1.64, "volume": 413969.0}, {"date": "2024-08-06", "close": 1.68, "volume": 328466.0}, {"date": "2024-08-07", "close": 1.64, "volume": 229104.0}, {"date": "2024-08-08", "close": 1.65, "volume": 1064858.0}, {"date": "2024-08-09", "close": 1.64, "volume": 188228.0}, {"date": "2024-08-12", "close": 1.63, "volume": 334359.0}, {"date": "2024-08-13", "close": 1.68, "volume": 428383.0}, {"date": "2024-08-14", "close": 1.68, "volume": 277479.0}, {"date": "2024-08-15", "close": 1.71, "volume": 525329.0}, {"date": "2024-08-16", "close": 1.73, "volume": 463761.0}, {"date": "2024-08-19", "close": 1.76, "volume": 756116.0}, {"date": "2024-08-20", "close": 1.75, "volume": 443382.0}, {"date": "2024-08-21", "close": 1.75, "volume": 696380.0}, {"date": "2024-08-22", "close": 1.76, "volume": 397717.0}, {"date": "2024-08-23", "close": 1.76, "volume": 625281.0}, {"date": "2024-08-26", "close": 1.77, "volume": 795400.0}, {"date": "2024-08-27", "close": 1.77, "volume": 643722.0}, {"date": "2024-08-28", "close": 1.68, "volume": 734353.0}, {"date": "2024-08-29", "close": 1.69, "volume": 427959.0}, {"date": "2024-08-30", "close": 1.73, "volume": 290079.0}, {"date": "2024-09-03", "close": 1.74, "volume": 466356.0}, {"date": "2024-09-04", "close": 1.71, "volume": 319830.0}, {"date": "2024-09-05", "close": 1.73, "volume": 320398.0}, {"date": "2024-09-06", "close": 1.73, "volume": 730882.0}, {"date": "2024-09-09", "close": 1.71, "volume": 361142.0}, {"date": "2024-09-10", "close": 1.72, "volume": 525058.0}, {"date": "2024-09-11", "close": 1.73, "volume": 297618.0}, {"date": "2024-09-12", "close": 1.74, "volume": 1022252.0}, {"date": "2024-09-13", "close": 1.73, "volume": 381478.0}, {"date": "2024-09-16", "close": 1.68, "volume": 298759.0}, {"date": "2024-09-17", "close": 1.67, "volume": 818949.0}, {"date": "2024-09-18", "close": 1.65, "volume": 973567.0}, {"date": "2024-09-19", "close": 1.66, "volume": 2063089.0}, {"date": "2024-09-20", "close": 1.71, "volume": 2393487.0}, {"date": "2024-09-23", "close": 1.67, "volume": 1396715.0}, {"date": "2024-09-24", "close": 1.78, "volume": 2874518.0}, {"date": "2024-09-25", "close": 1.8, "volume": 2522068.0}, {"date": "2024-09-26", "close": 2.05, "volume": 4810447.0}, {"date": "2024-09-27", "close": 2.39, "volume": 7609842.0}, {"date": "2024-09-30", "close": 2.72, "volume": 9335562.0}, {"date": "2024-10-01", "close": 3.45, "volume": 15107300.0}, {"date": "2024-10-02", "close": 3.3, "volume": 29091680.0}, {"date": "2024-10-03", "close": 3.4, "volume": 6934263.0}, {"date": "2024-10-04", "close": 3.64, "volume": 8678242.0}, {"date": "2024-10-07", "close": 3.69, "volume": 12342100.0}, {"date": "2024-10-08", "close": 3.11, "volume": 8107456.0}, {"date": "2024-10-09", "close": 3.17, "volume": 7130417.0}, {"date": "2024-10-10", "close": 3.1, "volume": 5034160.0}, {"date": "2024-10-11", "close": 3.35, "volume": 4656105.0}, {"date": "2024-10-14", "close": 3.68, "volume": 7858110.0}, {"date": "2024-10-15", "close": 3.02, "volume": 6519378.0}, {"date": "2024-10-16", "close": 2.88, "volume": 3022162.0}, {"date": "2024-10-17", "close": 2.85, "volume": 3884477.0}, {"date": "2024-10-18", "close": 2.95, "volume": 3240222.0}, {"date": "2024-10-21", "close": 3.15, "volume": 2066652.0}, {"date": "2024-10-22", "close": 3.33, "volume": 6749043.0}, {"date": "2024-10-23", "close": 3.2, "volume": 2996790.0}, {"date": "2024-10-24", "close": 3.15, "volume": 2340121.0}, {"date": "2024-10-25", "close": 3.12, "volume": 1771682.0}, {"date": "2024-10-28", "close": 3.31, "volume": 2838412.0}, {"date": "2024-10-29", "close": 3.25, "volume": 7185777.0}, {"date": "2024-10-30", "close": 3.19, "volume": 2057669.0}, {"date": "2024-10-31", "close": 3.175, "volume": 2047411.0}, {"date": "2024-11-01", "close": 3.2, "volume": 2300116.0}, {"date": "2024-11-04", "close": 3.67, "volume": 5650058.0}, {"date": "2024-11-05", "close": 3.58, "volume": 4217023.0}, {"date": "2024-11-06", "close": 3.59, "volume": 4149644.0}, {"date": "2024-11-07", "close": 3.91, "volume": 4492880.0}, {"date": "2024-11-08", "close": 3.61, "volume": 3827592.0}, {"date": "2024-11-11", "close": 3.6, "volume": 3175014.0}, {"date": "2024-11-12", "close": 3.2, "volume": 3326772.0}, {"date": "2024-11-13", "close": 3.12, "volume": 1547681.0}, {"date": "2024-11-14", "close": 3.17, "volume": 2767127.0}, {"date": "2024-11-15", "close": 3.22, "volume": 1806864.0}, {"date": "2024-11-18", "close": 3.2, "volume": 1723592.0}, {"date": "2024-11-19", "close": 3.22, "volume": 1305639.0}, {"date": "2024-11-20", "close": 3.33, "volume": 1495369.0}, {"date": "2024-11-21", "close": 3.3, "volume": 1586122.0}, {"date": "2024-11-22", "close": 3.39, "volume": 4767353.0}, {"date": "2024-11-25", "close": 3.4, "volume": 4408259.0}, {"date": "2024-11-26", "close": 4.27, "volume": 15639980.0}, {"date": "2024-11-27", "close": 4.9, "volume": 13204440.0}, {"date": "2024-11-29", "close": 5.07, "volume": 4662705.0}, {"date": "2024-12-02", "close": 5.19, "volume": 8347824.0}, {"date": "2024-12-03", "close": 5.51, "volume": 4915300.0}, {"date": "2024-12-04", "close": 5.45, "volume": 4749668.0}, {"date": "2024-12-05", "close": 5.42, "volume": 4423927.0}, {"date": "2024-12-06", "close": 5.55, "volume": 4034267.0}, {"date": "2024-12-09", "close": 5.92, "volume": 8852425.0}, {"date": "2024-12-10", "close": 5.89, "volume": 2915400.0}, {"date": "2024-12-11", "close": 5.97, "volume": 2973653.0}, {"date": "2024-12-12", "close": 5.95, "volume": 1837213.0}, {"date": "2024-12-13", "close": 5.91, "volume": 3243807.0}, {"date": "2024-12-16", "close": 5.78, "volume": 3440124.0}, {"date": "2024-12-17", "close": 6.09, "volume": 5996592.0}, {"date": "2024-12-18", "close": 5.74, "volume": 2976401.0}, {"date": "2024-12-19", "close": 5.83, "volume": 3248050.0}, {"date": "2024-12-20", "close": 5.91, "volume": 10494590.0}, {"date": "2024-12-23", "close": 5.99, "volume": 1869676.0}, {"date": "2024-12-24", "close": 6.04, "volume": 1172707.0}, {"date": "2024-12-26", "close": 6.32, "volume": 3146634.0}, {"date": "2024-12-27", "close": 6.16, "volume": 2701100.0}, {"date": "2024-12-30", "close": 5.89, "volume": 2248635.0}, {"date": "2024-12-31", "close": 5.8, "volume": 1759695.0}, {"date": "2025-01-02", "close": 5.77, "volume": 1605789.0}, {"date": "2025-01-03", "close": 6.1, "volume": 2135299.0}, {"date": "2025-01-06", "close": 5.89, "volume": 2007401.0}, {"date": "2025-01-07", "close": 5.8, "volume": 2105460.0}, {"date": "2025-01-08", "close": 5.76, "volume": 1069180.0}, {"date": "2025-01-10", "close": 5.65, "volume": 1386940.0}, {"date": "2025-01-13", "close": 5.9, "volume": 2106918.0}, {"date": "2025-01-14", "close": 6.26, "volume": 3609629.0}, {"date": "2025-01-15", "close": 6.38, "volume": 2351950.0}, {"date": "2025-01-16", "close": 6.34, "volume": 1972169.0}, {"date": "2025-01-17", "close": 6.79, "volume": 3246428.0}, {"date": "2025-01-21", "close": 6.55, "volume": 2935742.0}, {"date": "2025-01-22", "close": 6.68, "volume": 2143321.0}, {"date": "2025-01-23", "close": 6.58, "volume": 1893779.0}, {"date": "2025-01-24", "close": 7.63, "volume": 4579740.0}, {"date": "2025-01-27", "close": 7.52, "volume": 2782018.0}, {"date": "2025-01-28", "close": 7.73, "volume": 2023506.0}, {"date": "2025-01-29", "close": 7.85, "volume": 3450272.0}, {"date": "2025-01-30", "close": 8.32, "volume": 3699307.0}, {"date": "2025-01-31", "close": 7.9, "volume": 3821749.0}, {"date": "2025-02-03", "close": 7.72, "volume": 2680907.0}, {"date": "2025-02-04", "close": 8.02, "volume": 2628914.0}, {"date": "2025-02-05", "close": 7.95, "volume": 2112924.0}, {"date": "2025-02-06", "close": 8.2, "volume": 3077644.0}, {"date": "2025-02-07", "close": 8.23, "volume": 1574912.0}, {"date": "2025-02-10", "close": 8.15, "volume": 3173309.0}, {"date": "2025-02-11", "close": 7.78, "volume": 2455689.0}, {"date": "2025-02-12", "close": 8.09, "volume": 2887046.0}, {"date": "2025-02-13", "close": 8.63, "volume": 4433284.0}, {"date": "2025-02-14", "close": 8.2, "volume": 3993267.0}, {"date": "2025-02-18", "close": 8.73, "volume": 2925776.0}, {"date": "2025-02-19", "close": 8.72, "volume": 3524763.0}, {"date": "2025-02-20", "close": 8.94, "volume": 8134151.0}, {"date": "2025-02-21", "close": 9.36, "volume": 6114341.0}, {"date": "2025-02-24", "close": 7.91, "volume": 9633814.0}, {"date": "2025-02-25", "close": 8.07, "volume": 5550342.0}, {"date": "2025-02-26", "close": 9.12, "volume": 5936643.0}, {"date": "2025-02-27", "close": 8.91, "volume": 3260939.0}, {"date": "2025-02-28", "close": 8.59, "volume": 3462384.0}, {"date": "2025-03-03", "close": 8.47, "volume": 2850466.0}, {"date": "2025-03-04", "close": 8.5, "volume": 2721435.0}, {"date": "2025-03-05", "close": 9.81, "volume": 5049221.0}, {"date": "2025-03-06", "close": 9.26, "volume": 3060125.0}, {"date": "2025-03-07", "close": 9.06, "volume": 2438471.0}, {"date": "2025-03-10", "close": 8.55, "volume": 2812196.0}, {"date": "2025-03-11", "close": 9.28, "volume": 3270641.0}, {"date": "2025-03-12", "close": 9.22, "volume": 2675678.0}, {"date": "2025-03-13", "close": 9.07, "volume": 1756912.0}, {"date": "2025-03-14", "close": 10.53, "volume": 5869748.0}, {"date": "2025-03-17", "close": 10.53, "volume": 5105808.0}, {"date": "2025-03-18", "close": 10.59, "volume": 5304297.0}, {"date": "2025-03-19", "close": 10.77, "volume": 12078740.0}, {"date": "2025-03-20", "close": 10.52, "volume": 4889465.0}, {"date": "2025-03-21", "close": 10.77, "volume": 9346425.0}, {"date": "2025-03-24", "close": 11.06, "volume": 5451133.0}, {"date": "2025-03-25", "close": 10.58, "volume": 5272734.0}, {"date": "2025-03-26", "close": 10.84, "volume": 3824496.0}, {"date": "2025-03-27", "close": 11.43, "volume": 6448562.0}, {"date": "2025-03-28", "close": 11.11, "volume": 3829613.0}, {"date": "2025-03-31", "close": 10.09, "volume": 4281345.0}, {"date": "2025-04-01", "close": 10.24, "volume": 2957104.0}, {"date": "2025-04-02", "close": 10.4, "volume": 1393895.0}, {"date": "2025-04-03", "close": 9.87, "volume": 3815348.0}, {"date": "2025-04-04", "close": 8.21, "volume": 7232981.0}, {"date": "2025-04-07", "close": 7.18, "volume": 8637765.0}, {"date": "2025-04-08", "close": 6.57, "volume": 6192935.0}, {"date": "2025-04-09", "close": 6.82, "volume": 9681900.0}, {"date": "2025-04-10", "close": 6.79, "volume": 5197618.0}, {"date": "2025-04-11", "close": 6.66, "volume": 4700051.0}, {"date": "2025-04-14", "close": 7.22, "volume": 3844904.0}, {"date": "2025-04-15", "close": 7.3, "volume": 4810612.0}, {"date": "2025-04-16", "close": 7.09, "volume": 2415085.0}, {"date": "2025-04-17", "close": 6.99, "volume": 2329274.0}, {"date": "2025-04-21", "close": 6.725, "volume": 4659060.0}, {"date": "2025-04-22", "close": 7.34, "volume": 3052467.0}, {"date": "2025-04-23", "close": 7.99, "volume": 4103367.0}, {"date": "2025-04-24", "close": 8.35, "volume": 5095300.0}, {"date": "2025-04-25", "close": 8.23, "volume": 1292849.0}, {"date": "2025-04-28", "close": 8.13, "volume": 3160942.0}, {"date": "2025-04-29", "close": 7.83, "volume": 3526678.0}, {"date": "2025-04-30", "close": 7.85, "volume": 1451026.0}, {"date": "2025-05-01", "close": 7.72, "volume": 678084.0}, {"date": "2025-05-02", "close": 8.42, "volume": 2406680.0}, {"date": "2025-05-05", "close": 8.26, "volume": 3254477.0}, {"date": "2025-05-06", "close": 8.58, "volume": 2298122.0}, {"date": "2025-05-07", "close": 8.12, "volume": 1359802.0}, {"date": "2025-05-08", "close": 8.1, "volume": 1830480.0}, {"date": "2025-05-09", "close": 7.79, "volume": 3261769.0}, {"date": "2025-05-12", "close": 8.71, "volume": 3959330.0}, {"date": "2025-05-13", "close": 8.78, "volume": 1432809.0}, {"date": "2025-05-14", "close": 9.05, "volume": 2041926.0}, {"date": "2025-05-15", "close": 8.67, "volume": 2842433.0}, {"date": "2025-05-16", "close": 8.73, "volume": 1144268.0}, {"date": "2025-05-19", "close": 8.89, "volume": 1452945.0}, {"date": "2025-05-20", "close": 8.89, "volume": 2822186.0}, {"date": "2025-05-21", "close": 8.67, "volume": 2186490.0}, {"date": "2025-05-22", "close": 7.73, "volume": 4538777.0}, {"date": "2025-05-23", "close": 7.82, "volume": 3095731.0}, {"date": "2025-05-27", "close": 7.42, "volume": 2459976.0}, {"date": "2025-05-28", "close": 7.26, "volume": 3445520.0}, {"date": "2025-05-29", "close": 7.27, "volume": 2120503.0}, {"date": "2025-05-30", "close": 7.25, "volume": 2642646.0}, {"date": "2025-06-02", "close": 7.09, "volume": 1102134.0}, {"date": "2025-06-03", "close": 7.07, "volume": 1159232.0}, {"date": "2025-06-04", "close": 7.42, "volume": 2368492.0}, {"date": "2025-06-05", "close": 7.46, "volume": 1310315.0}, {"date": "2025-06-06", "close": 7.31, "volume": 2071635.0}, {"date": "2025-06-09", "close": 7.52, "volume": 1433218.0}, {"date": "2025-06-10", "close": 7.14, "volume": 2358191.0}, {"date": "2025-06-11", "close": 7.34, "volume": 1921053.0}, {"date": "2025-06-12", "close": 7.35, "volume": 1099350.0}, {"date": "2025-06-13", "close": 7.02, "volume": 982197.0}, {"date": "2025-06-16", "close": 7.17, "volume": 2518305.0}, {"date": "2025-06-17", "close": 7.08, "volume": 1416582.0}, {"date": "2025-06-18", "close": 7.06, "volume": 1954053.0}, {"date": "2025-06-20", "close": 6.91, "volume": 5542378.0}, {"date": "2025-06-23", "close": 7.13, "volume": 2023597.0}, {"date": "2025-06-24", "close": 7.49, "volume": 1673721.0}, {"date": "2025-06-25", "close": 7.67, "volume": 2331328.0}, {"date": "2025-06-26", "close": 7.455, "volume": 1073866.0}, {"date": "2025-06-27", "close": 7.29, "volume": 905285.0}, {"date": "2025-06-30", "close": 7.21, "volume": 2556659.0}, {"date": "2025-07-01", "close": 7.05, "volume": 2335354.0}, {"date": "2025-07-02", "close": 6.98, "volume": 1942522.0}, {"date": "2025-07-03", "close": 7.33, "volume": 2005536.0}, {"date": "2025-07-07", "close": 7.55, "volume": 6167239.0}, {"date": "2025-07-08", "close": 7.55, "volume": 3102033.0}, {"date": "2025-07-09", "close": 6.96, "volume": 2886415.0}, {"date": "2025-07-10", "close": 7.03, "volume": 2481375.0}, {"date": "2025-07-11", "close": 7.04, "volume": 2989939.0}, {"date": "2025-07-14", "close": 6.84, "volume": 4100395.0}, {"date": "2025-07-15", "close": 6.66, "volume": 4414217.0}, {"date": "2025-07-16", "close": 6.55, "volume": 3705279.0}, {"date": "2025-07-17", "close": 6.5, "volume": 4007768.0}, {"date": "2025-07-18", "close": 6.32, "volume": 4680660.0}, {"date": "2025-07-21", "close": 7.06, "volume": 7736558.0}, {"date": "2025-07-22", "close": 7.05, "volume": 3297871.0}, {"date": "2025-07-23", "close": 7.42, "volume": 8115404.0}, {"date": "2025-07-24", "close": 7.24, "volume": 6365221.0}, {"date": "2025-07-25", "close": 6.96, "volume": 7178181.0}, {"date": "2025-07-28", "close": 6.35, "volume": 8899572.0}, {"date": "2025-07-29", "close": 6.4, "volume": 3464163.0}, {"date": "2025-07-30", "close": 6.14, "volume": 3398992.0}, {"date": "2025-07-31", "close": 6.37, "volume": 4499478.0}, {"date": "2025-08-01", "close": 6.29, "volume": 5603147.0}, {"date": "2025-08-04", "close": 6.16, "volume": 3707572.0}, {"date": "2025-08-05", "close": 6.46, "volume": 3920507.0}, {"date": "2025-08-06", "close": 6.71, "volume": 4359082.0}, {"date": "2025-08-07", "close": 6.43, "volume": 4023795.0}, {"date": "2025-08-08", "close": 6.41, "volume": 2571018.0}, {"date": "2025-08-11", "close": 6.8, "volume": 3016659.0}, {"date": "2025-08-12", "close": 6.89, "volume": 4011753.0}, {"date": "2025-08-13", "close": 6.96, "volume": 3996077.0}, {"date": "2025-08-14", "close": 6.65, "volume": 4617083.0}, {"date": "2025-08-15", "close": 6.7, "volume": 3631578.0}, {"date": "2025-08-18", "close": 6.21, "volume": 7821452.0}, {"date": "2025-08-19", "close": 6.26, "volume": 3644159.0}, {"date": "2025-08-20", "close": 6.39, "volume": 2685371.0}, {"date": "2025-08-21", "close": 6.56, "volume": 3508996.0}, {"date": "2025-08-22", "close": 6.75, "volume": 2981955.0}, {"date": "2025-08-25", "close": 6.51, "volume": 2633856.0}, {"date": "2025-08-26", "close": 6.37, "volume": 2410322.0}, {"date": "2025-08-27", "close": 6.25, "volume": 3823026.0}, {"date": "2025-08-28", "close": 6.25, "volume": 3657169.0}, {"date": "2025-08-29", "close": 6.32, "volume": 4811189.0}, {"date": "2025-09-02", "close": 6.29, "volume": 2149406.0}, {"date": "2025-09-03", "close": 6.06, "volume": 2338959.0}, {"date": "2025-09-04", "close": 6.0, "volume": 2137853.0}, {"date": "2025-09-05", "close": 6.09, "volume": 3013874.0}, {"date": "2025-09-08", "close": 6.13, "volume": 1325001.0}, {"date": "2025-09-09", "close": 6.0, "volume": 2101129.0}, {"date": "2025-09-10", "close": 5.78, "volume": 2224356.0}, {"date": "2025-09-11", "close": 5.87, "volume": 2111183.0}, {"date": "2025-09-12", "close": 5.71, "volume": 2901566.0}, {"date": "2025-09-15", "close": 5.75, "volume": 2956900.0}, {"date": "2025-09-16", "close": 5.68, "volume": 2812321.0}, {"date": "2025-09-17", "close": 5.86, "volume": 3512101.0}, {"date": "2025-09-18", "close": 5.74, "volume": 2619566.0}, {"date": "2025-09-19", "close": 5.77, "volume": 3612425.0}, {"date": "2025-09-22", "close": 5.57, "volume": 3252210.0}, {"date": "2025-09-23", "close": 5.64, "volume": 3264548.0}, {"date": "2025-09-24", "close": 5.64, "volume": 3233134.0}, {"date": "2025-09-25", "close": 5.62, "volume": 2088552.0}, {"date": "2025-09-26", "close": 5.51, "volume": 1436088.0}, {"date": "2025-09-29", "close": 5.39, "volume": 3602902.0}, {"date": "2025-09-30", "close": 5.33, "volume": 2257902.0}, {"date": "2025-10-01", "close": 5.47, "volume": 2300969.0}, {"date": "2025-10-02", "close": 5.66, "volume": 1984786.0}, {"date": "2025-10-03", "close": 5.24, "volume": 5488690.0}, {"date": "2025-10-06", "close": 5.31, "volume": 2732762.0}, {"date": "2025-10-07", "close": 5.04, "volume": 2098107.0}, {"date": "2025-10-08", "close": 5.15, "volume": 1957394.0}, {"date": "2025-10-09", "close": 5.18, "volume": 1229696.0}, {"date": "2025-10-10", "close": 5.01, "volume": 3220856.0}, {"date": "2025-10-13", "close": 5.05, "volume": 1923006.0}, {"date": "2025-10-14", "close": 4.95, "volume": 1915493.0}, {"date": "2025-10-15", "close": 5.01, "volume": 2199598.0}, {"date": "2025-10-16", "close": 5.0, "volume": 2002881.0}, {"date": "2025-10-17", "close": 5.01, "volume": 3516754.0}, {"date": "2025-10-20", "close": 5.23, "volume": 1499770.0}, {"date": "2025-10-21", "close": 5.31, "volume": 1595236.0}, {"date": "2025-10-22", "close": 5.55, "volume": 4116661.0}, {"date": "2025-10-23", "close": 5.5, "volume": 1932391.0}, {"date": "2025-10-24", "close": 5.71, "volume": 4345794.0}, {"date": "2025-10-27", "close": 5.17, "volume": 4612972.0}, {"date": "2025-10-28", "close": 3.97, "volume": 21241600.0}, {"date": "2025-10-29", "close": 3.69, "volume": 11391910.0}, {"date": "2025-10-30", "close": 3.85, "volume": 7708386.0}, {"date": "2025-10-31", "close": 4.82, "volume": 16676090.0}, {"date": "2025-11-03", "close": 4.66, "volume": 4516335.0}, {"date": "2025-11-04", "close": 4.35, "volume": 5947319.0}, {"date": "2025-11-05", "close": 4.38, "volume": 1521711.0}, {"date": "2025-11-06", "close": 4.27, "volume": 1620494.0}, {"date": "2025-11-07", "close": 4.28, "volume": 2916685.0}, {"date": "2025-11-10", "close": 4.25, "volume": 2503420.0}, {"date": "2025-11-11", "close": 4.24, "volume": 1805732.0}, {"date": "2025-11-12", "close": 4.15, "volume": 1227756.0}, {"date": "2025-11-13", "close": 4.14, "volume": 2115332.0}, {"date": "2025-11-14", "close": 4.07, "volume": 1630797.0}, {"date": "2025-11-17", "close": 3.96, "volume": 2572673.0}, {"date": "2025-11-18", "close": 3.96, "volume": 2510829.0}, {"date": "2025-11-19", "close": 3.61, "volume": 4525468.0}, {"date": "2025-11-20", "close": 3.39, "volume": 2665705.0}, {"date": "2025-11-21", "close": 3.495, "volume": 2950587.0}, {"date": "2025-11-24", "close": 3.78, "volume": 4082322.0}, {"date": "2025-11-25", "close": 3.42, "volume": 4307413.0}, {"date": "2025-11-26", "close": 3.3, "volume": 4604454.0}, {"date": "2025-11-28", "close": 3.29, "volume": 3200695.0}, {"date": "2025-12-01", "close": 3.25, "volume": 2865905.0}, {"date": "2025-12-02", "close": 3.28, "volume": 2405500.0}, {"date": "2025-12-03", "close": 3.22, "volume": 2402548.0}, {"date": "2025-12-04", "close": 3.24, "volume": 2271329.0}, {"date": "2025-12-05", "close": 3.25, "volume": 2076777.0}, {"date": "2025-12-08", "close": 3.29, "volume": 3305340.0}, {"date": "2025-12-09", "close": 3.23, "volume": 1586892.0}, {"date": "2025-12-10", "close": 3.24, "volume": 1755940.0}, {"date": "2025-12-11", "close": 3.25, "volume": 1705503.0}, {"date": "2025-12-12", "close": 3.26, "volume": 2145033.0}, {"date": "2025-12-15", "close": 3.16, "volume": 3307468.0}, {"date": "2025-12-16", "close": 3.13, "volume": 1291490.0}, {"date": "2025-12-17", "close": 3.08, "volume": 1144152.0}, {"date": "2025-12-18", "close": 3.17, "volume": 1688129.0}, {"date": "2025-12-19", "close": 3.3, "volume": 3242209.0}, {"date": "2025-12-22", "close": 3.36, "volume": 1863015.0}, {"date": "2025-12-23", "close": 3.43, "volume": 1612412.0}, {"date": "2025-12-24", "close": 3.4, "volume": 1914395.0}, {"date": "2025-12-26", "close": 3.45, "volume": 1885486.0}, {"date": "2025-12-29", "close": 3.3, "volume": 2025802.0}, {"date": "2025-12-30", "close": 3.29, "volume": 1186093.0}, {"date": "2025-12-31", "close": 3.27, "volume": 1267096.0}, {"date": "2026-01-02", "close": 3.24, "volume": 1700802.0}, {"date": "2026-01-05", "close": 3.26, "volume": 2099431.0}, {"date": "2026-01-06", "close": 3.17, "volume": 1511521.0}, {"date": "2026-01-07", "close": 3.08, "volume": 1221758.0}, {"date": "2026-01-08", "close": 3.08, "volume": 1092090.0}, {"date": "2026-01-09", "close": 3.01, "volume": 1748463.0}, {"date": "2026-01-12", "close": 3.14, "volume": 3521072.0}, {"date": "2026-01-13", "close": 3.17, "volume": 3202367.0}, {"date": "2026-01-14", "close": 3.18, "volume": 1883750.0}, {"date": "2026-01-15", "close": 3.13, "volume": 1385003.0}, {"date": "2026-01-16", "close": 3.0, "volume": 2518690.0}, {"date": "2026-01-20", "close": 2.97, "volume": 1297177.0}, {"date": "2026-01-21", "close": 2.96, "volume": 1367330.0}, {"date": "2026-01-22", "close": 3.04, "volume": 1844444.0}, {"date": "2026-01-23", "close": 2.99, "volume": 757821.0}, {"date": "2026-01-26", "close": 2.97, "volume": 1495487.0}, {"date": "2026-01-27", "close": 2.95, "volume": 971003.0}, {"date": "2026-01-28", "close": 2.9, "volume": 1426654.0}, {"date": "2026-01-29", "close": 2.88, "volume": 2169954.0}, {"date": "2026-01-30", "close": 2.85, "volume": 1368315.0}, {"date": "2026-02-02", "close": 2.8, "volume": 1064117.0}, {"date": "2026-02-03", "close": 2.7, "volume": 2409811.0}, {"date": "2026-02-04", "close": 2.71, "volume": 1614615.0}, {"date": "2026-02-05", "close": 2.65, "volume": 1407972.0}, {"date": "2026-02-06", "close": 2.81, "volume": 1441600.0}, {"date": "2026-02-09", "close": 3.05, "volume": 1368780.0}, {"date": "2026-02-10", "close": 2.96, "volume": 1226383.0}, {"date": "2026-02-11", "close": 2.88, "volume": 1231570.0}, {"date": "2026-02-12", "close": 2.78, "volume": 1530265.0}, {"date": "2026-02-13", "close": 2.76, "volume": 887993.0}, {"date": "2026-02-17", "close": 3.0, "volume": 1972986.0}, {"date": "2026-02-18", "close": 2.99, "volume": 1348046.0}, {"date": "2026-02-19", "close": 3.03, "volume": 989841.0}, {"date": "2026-02-20", "close": 2.97, "volume": 864642.0}, {"date": "2026-02-23", "close": 2.93, "volume": 740973.0}, {"date": "2026-02-24", "close": 3.01, "volume": 765683.0}, {"date": "2026-02-25", "close": 2.93, "volume": 846652.0}, {"date": "2026-02-26", "close": 3.01, "volume": 1213579.0}, {"date": "2026-02-27", "close": 2.89, "volume": 995468.0}, {"date": "2026-03-02", "close": 2.93, "volume": 774655.0}, {"date": "2026-03-03", "close": 2.76, "volume": 1242491.0}, {"date": "2026-03-04", "close": 2.75, "volume": 888442.0}, {"date": "2026-03-05", "close": 2.69, "volume": 945279.0}, {"date": "2026-03-06", "close": 2.66, "volume": 1096439.0}, {"date": "2026-03-09", "close": 2.67, "volume": 1390639.0}, {"date": "2026-03-10", "close": 2.69, "volume": 1051794.0}, {"date": "2026-03-11", "close": 2.66, "volume": 1023964.0}, {"date": "2026-03-12", "close": 2.66, "volume": 945362.0}, {"date": "2026-03-13", "close": 2.6, "volume": 915410.0}, {"date": "2026-03-16", "close": 2.6, "volume": 1073787.0}, {"date": "2026-03-17", "close": 2.66, "volume": 1508799.0}, {"date": "2026-03-18", "close": 2.59, "volume": 1159020.0}, {"date": "2026-03-19", "close": 2.55, "volume": 3001117.0}, {"date": "2026-03-20", "close": 2.37, "volume": 5427409.0}, {"date": "2026-03-23", "close": 2.4, "volume": 2276979.0}, {"date": "2026-03-24", "close": 2.33, "volume": 1370448.0}, {"date": "2026-03-25", "close": 2.26, "volume": 3555132.0}, {"date": "2026-03-26", "close": 2.13, "volume": 2888904.0}, {"date": "2026-03-27", "close": 2.07, "volume": 3153336.0}, {"date": "2026-03-30", "close": 2.07, "volume": 1719049.0}, {"date": "2026-03-31", "close": 2.18, "volume": 1289564.0}, {"date": "2026-04-01", "close": 2.14, "volume": 1610263.0}, {"date": "2026-04-02", "close": 2.25, "volume": 1514104.0}, {"date": "2026-04-06", "close": 2.29, "volume": 836612.0}, {"date": "2026-04-07", "close": 2.15, "volume": 1238241.0}, {"date": "2026-04-08", "close": 2.23, "volume": 1219742.0}, {"date": "2026-04-09", "close": 2.19, "volume": 968797.0}, {"date": "2026-04-10", "close": 2.21, "volume": 1111302.0}, {"date": "2026-04-13", "close": 2.29, "volume": 1433841.0}, {"date": "2026-04-14", "close": 2.25, "volume": 1861895.0}, {"date": "2026-04-15", "close": 2.33, "volume": 1760692.0}, {"date": "2026-04-16", "close": 2.4, "volume": 2263969.0}, {"date": "2026-04-17", "close": 2.35, "volume": 2141793.0}, {"date": "2026-04-20", "close": 2.32, "volume": 1677278.0}, {"date": "2026-04-21", "close": 2.3, "volume": 2247817.0}, {"date": "2026-04-22", "close": 2.35, "volume": 2166362.0}, {"date": "2026-04-23", "close": 2.31, "volume": 2032558.0}, {"date": "2026-04-24", "close": 2.14, "volume": 2370268.0}, {"date": "2026-04-27", "close": 2.13, "volume": 1091659.0}, {"date": "2026-04-28", "close": 2.1, "volume": 841923.0}, {"date": "2026-04-29", "close": 2.04, "volume": 855673.0}, {"date": "2026-04-30", "close": 2.11, "volume": 917332.0}, {"date": "2026-05-01", "close": 2.16, "volume": 1446863.0}, {"date": "2026-05-04", "close": 2.11, "volume": 600949.0}, {"date": "2026-05-05", "close": 2.08, "volume": 785513.0}, {"date": "2026-05-06", "close": 2.16, "volume": 1071632.0}, {"date": "2026-05-07", "close": 2.06, "volume": 1424816.0}, {"date": "2026-05-08", "close": 2.09, "volume": 874391.0}, {"date": "2026-05-11", "close": 2.08, "volume": 1848865.0}, {"date": "2026-05-12", "close": 2.05, "volume": 1686652.0}, {"date": "2026-05-13", "close": 2.07, "volume": 1811310.0}, {"date": "2026-05-14", "close": 2.02, "volume": 1349239.0}, {"date": "2026-05-15", "close": 1.95, "volume": 1392538.0}, {"date": "2026-05-18", "close": 1.97, "volume": 1367908.0}, {"date": "2026-05-19", "close": 1.93, "volume": 825893.0}, {"date": "2026-05-20", "close": 1.96, "volume": 926773.0}, {"date": "2026-05-21", "close": 1.93, "volume": 1535494.0}, {"date": "2026-05-22", "close": 1.96, "volume": 3344834.0}, {"date": "2026-05-26", "close": 2.23, "volume": 5606662.0}, {"date": "2026-05-27", "close": 2.45, "volume": 5174102.0}, {"date": "2026-05-28", "close": 2.22, "volume": 2427023.0}, {"date": "2026-05-29", "close": 2.2, "volume": 1645977.0}, {"date": "2026-06-01", "close": 2.2, "volume": 2676152.0}, {"date": "2026-06-02", "close": 2.29, "volume": 1692978.0}, {"date": "2026-06-03", "close": 2.19, "volume": 1166581.0}, {"date": "2026-06-04", "close": 2.24, "volume": 944669.0}, {"date": "2026-06-05", "close": 2.07, "volume": 1412606.0}, {"date": "2026-06-08", "close": 2.07, "volume": 1156437.0}, {"date": "2026-06-09", "close": 2.06, "volume": 971824.0}, {"date": "2026-06-10", "close": 2.14, "volume": 1425787.0}, {"date": "2026-06-11", "close": 2.16, "volume": 951630.0}, {"date": "2026-06-12", "close": 2.12, "volume": 910209.0}, {"date": "2026-06-15", "close": 2.13, "volume": 1054955.0}, {"date": "2026-06-16", "close": 2.03, "volume": 2290245.0}, {"date": "2026-06-17", "close": 2.0, "volume": 1352418.0}, {"date": "2026-06-18", "close": 2.0, "volume": 3969745.0}, {"date": "2026-06-22", "close": 1.98, "volume": 991048.0}, {"date": "2026-06-23", "close": 2.0, "volume": 752992.0}, {"date": "2026-06-24", "close": 2.0, "volume": 736120.0}, {"date": "2026-06-25", "close": 1.97, "volume": 806247.0}, {"date": "2026-06-26", "close": 1.95, "volume": 1446604.0}, {"date": "2026-06-29", "close": 1.93, "volume": 2011198.0}, {"date": "2026-06-30", "close": 1.97, "volume": 1900558.0}, {"date": "2026-07-01", "close": 2.02, "volume": 2165256.0}, {"date": "2026-07-02", "close": 1.91, "volume": 2983838.0}, {"date": "2026-07-06", "close": 1.87, "volume": 2653142.0}, {"date": "2026-07-07", "close": 1.85, "volume": 1562679.0}, {"date": "2026-07-08", "close": 1.85, "volume": 1701906.0}, {"date": "2026-07-09", "close": 1.75, "volume": 3258684.0}, {"date": "2026-07-10", "close": 1.595, "volume": 9054924.0}, {"date": "2026-07-13", "close": 1.49, "volume": 6249646.0}, {"date": "2026-07-14", "close": 1.44, "volume": 8280871.0}, {"date": "2026-07-15", "close": 1.46, "volume": 4609275.0}, {"date": "2026-07-16", "close": 1.52, "volume": 2303467.0}, {"date": "2026-07-17", "close": 1.54, "volume": 1842711.0}, {"date": "2026-07-20", "close": 1.45, "volume": 2093112.0}, {"date": "2026-07-21", "close": 1.44, "volume": 2610100.0}, {"date": "2026-07-22", "close": 1.48, "volume": 1384841.0}, {"date": "2026-07-23", "close": 1.46, "volume": 1424517.0}, {"date": "2026-07-24", "close": 1.48, "volume": 1100483.0}], "refreshing": true}