{"ticker": "MGH", "overview": {"name": "Maas Group Holdings Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MGH", "has_prices": true, "as_of": "2026-08-07", "last": 5.5, "prev_close": 5.48, "change": 0.019999999999999574, "change_pct": 0.003649635036496272, "session_volume": 2360365.0, "vwap_5": 5.382059722259278, "vwap_20": 5.432998586875318, "vwap_60": 5.298995135923266, "vwap_250": 4.764435101549759, "high_52w": 5.81, "low_52w": 4.02, "avg_volume_20": 1761415.7, "sessions": 400, "market_cap": {"value": 2045146320.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153538", "src": "ASX", "ticker": "MGH", "cik": "", "company": "Maas Group Holdings Limited", "company_raw": "Maas Group Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MGH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153538", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}, {"id": "ASX-03137803", "src": "ASX", "ticker": "MGH", "cik": "", "company": "Maas Group Holdings Limited", "company_raw": "Maas Group Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MGH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137803", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78709}, {"id": "ASX-03124108", "src": "ASX", "ticker": "MGH", "cik": "", "company": "Maas Group Holdings Limited", "company_raw": "Maas Group Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MGH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124108", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "ASX-03122009", "src": "ASX", "ticker": "MGH", "cik": "", "company": "Maas Group Holdings Limited", "company_raw": "Maas Group Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MGH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122009", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129109}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-08", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-26", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-24", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-24", "source_url": "https://www.marketindex.com.au/asx/mgh", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - MGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156845-2A1707706"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - MGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155620-2A1707115"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - MGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154786-2A1706776"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - MGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154080-2A1706510"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - MGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153344-2A1706230"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - MGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152745-2A1705969"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - MGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152051-2A1705719"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - MGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151446-2A1705452"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - MGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150869-2A1705199"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - MGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150290-2A1704955"}, {"date": "2026-10-18", "form": "Issued Capital", "title": "Update - Notification of buy-back - MGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149735-2A1704717"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149479-2A1704610"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "Annual General Meeting 2026 Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139492-2A1699092"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "AGM Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139033-2A1698790"}, {"date": "2026-09-23", "form": "Chairman'S Address", "title": "Managing Director's Address to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138995-2A1698788"}, {"date": "2026-09-23", "form": "Chairman'S Address", "title": "Chair's Address to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138979-2A1698785"}, {"date": "2026-09-17", "form": "Asset Acquisition & Disposal", "title": "FIRB approval received - sale of CM business", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136905-2A1697841"}], "performance": {"ticker": "MGH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-04", "close": 2.71, "volume": 2506677.0}, {"date": "2020-12-07", "close": 2.67, "volume": 755971.0}, {"date": "2020-12-08", "close": 2.69, "volume": 382541.0}, {"date": "2020-12-09", "close": 2.73, "volume": 381127.0}, {"date": "2020-12-10", "close": 2.71, "volume": 201591.0}, {"date": "2020-12-11", "close": 2.63, "volume": 244266.0}, {"date": "2020-12-14", "close": 2.64, "volume": 318485.0}, {"date": "2020-12-15", "close": 2.7, "volume": 208441.0}, {"date": "2020-12-16", "close": 2.71, "volume": 214691.0}, {"date": "2020-12-17", "close": 2.69, "volume": 212487.0}, {"date": "2020-12-18", "close": 2.7, "volume": 211503.0}, {"date": "2020-12-21", "close": 2.72, "volume": 112206.0}, {"date": "2020-12-22", "close": 2.72, "volume": 120894.0}, {"date": "2020-12-23", "close": 2.71, "volume": 32871.0}, {"date": "2020-12-24", "close": 2.8, "volume": 72762.0}, {"date": "2020-12-29", "close": 2.79, "volume": 65671.0}, {"date": "2020-12-30", "close": 2.79, "volume": 60351.0}, {"date": "2020-12-31", "close": 2.79, "volume": 1006871.0}, {"date": "2021-01-04", "close": 2.65, "volume": 253381.0}, {"date": "2021-01-05", "close": 2.7, "volume": 145586.0}, {"date": "2021-01-06", "close": 2.68, "volume": 288193.0}, {"date": "2021-01-07", "close": 2.65, "volume": 80146.0}, {"date": "2021-01-08", "close": 2.7, "volume": 104749.0}, {"date": "2021-01-11", "close": 2.62, "volume": 49228.0}, {"date": "2021-01-12", "close": 2.58, "volume": 183327.0}, {"date": "2021-01-13", "close": 2.58, "volume": 74233.0}, {"date": "2021-01-14", "close": 2.55, "volume": 109331.0}, {"date": "2021-01-15", "close": 2.59, "volume": 60688.0}, {"date": "2021-01-18", "close": 2.6, "volume": 64901.0}, {"date": "2021-01-19", "close": 2.56, "volume": 1095887.0}, {"date": "2021-01-20", "close": 2.55, "volume": 471707.0}, {"date": "2021-01-21", "close": 2.56, "volume": 318474.0}, {"date": "2021-01-22", "close": 2.56, "volume": 171619.0}, {"date": "2021-01-25", "close": 2.52, "volume": 59320.0}, {"date": "2021-01-27", "close": 2.6, "volume": 127159.0}, {"date": "2021-01-28", "close": 2.53, "volume": 27032.0}, {"date": "2021-01-29", "close": 2.54, "volume": 180183.0}, {"date": "2021-02-01", "close": 2.6, "volume": 258968.0}, {"date": "2021-02-02", "close": 2.57, "volume": 74282.0}, {"date": "2021-02-03", "close": 2.56, "volume": 135647.0}, {"date": "2021-02-04", "close": 2.64, "volume": 357576.0}, {"date": "2021-02-05", "close": 2.67, "volume": 206730.0}, {"date": "2021-02-08", "close": 2.72, "volume": 212985.0}, {"date": "2021-02-09", "close": 2.71, "volume": 118141.0}, {"date": "2021-02-10", "close": 2.72, "volume": 87961.0}, {"date": "2021-02-11", "close": 2.74, "volume": 182557.0}, {"date": "2021-02-12", "close": 2.69, "volume": 70287.0}, {"date": "2021-02-15", "close": 2.73, "volume": 27728.0}, {"date": "2021-02-16", "close": 2.69, "volume": 48266.0}, {"date": "2021-02-17", "close": 2.68, "volume": 70293.0}, {"date": "2021-02-18", "close": 2.63, "volume": 73752.0}, {"date": "2021-02-19", "close": 2.65, "volume": 42213.0}, {"date": "2021-02-22", "close": 2.63, "volume": 24287.0}, {"date": "2021-02-23", "close": 2.64, "volume": 66657.0}, {"date": "2021-02-24", "close": 2.7, "volume": 92255.0}, {"date": "2021-02-25", "close": 2.7, "volume": 73346.0}, {"date": "2021-02-26", "close": 2.73, "volume": 109233.0}, {"date": "2021-03-01", "close": 2.67, "volume": 66224.0}, {"date": "2021-03-02", "close": 2.67, "volume": 641093.0}, {"date": "2021-03-03", "close": 2.7, "volume": 548892.0}, {"date": "2021-03-04", "close": 2.79, "volume": 110016.0}, {"date": "2021-03-05", "close": 2.8, "volume": 53640.0}, {"date": "2021-03-08", "close": 2.76, "volume": 42849.0}, {"date": "2021-03-09", "close": 2.82, "volume": 76955.0}, {"date": "2021-03-10", "close": 2.81, "volume": 96236.0}, {"date": "2021-03-11", "close": 2.83, "volume": 31045.0}, {"date": "2021-03-12", "close": 2.91, "volume": 140397.0}, {"date": "2021-03-15", "close": 2.92, "volume": 136680.0}, {"date": "2021-03-16", "close": 3.14, "volume": 221437.0}, {"date": "2021-03-17", "close": 3.38, "volume": 1939896.0}, {"date": "2021-03-18", "close": 3.31, "volume": 162468.0}, {"date": "2021-03-19", "close": 3.3, "volume": 86039.0}, {"date": "2021-03-22", "close": 3.45, "volume": 74914.0}, {"date": "2021-03-23", "close": 3.3, "volume": 129796.0}, {"date": "2021-03-24", "close": 3.21, "volume": 33024.0}, {"date": "2021-03-25", "close": 3.19, "volume": 46646.0}, {"date": "2021-03-26", "close": 3.29, "volume": 171963.0}, {"date": "2021-03-29", "close": 3.28, "volume": 66684.0}, {"date": "2021-03-30", "close": 3.29, "volume": 53094.0}, {"date": "2021-03-31", "close": 3.31, "volume": 53656.0}, {"date": "2021-04-01", "close": 3.41, "volume": 55740.0}, {"date": "2021-04-06", "close": 3.48, "volume": 115931.0}, {"date": "2021-04-07", "close": 3.56, "volume": 52336.0}, {"date": "2021-04-08", "close": 3.53, "volume": 66559.0}, {"date": "2021-04-09", "close": 3.53, "volume": 31710.0}, {"date": "2021-04-12", "close": 3.52, "volume": 25017.0}, {"date": "2021-04-13", "close": 3.48, "volume": 159272.0}, {"date": "2021-04-14", "close": 3.47, "volume": 6553.0}, {"date": "2021-04-15", "close": 3.48, "volume": 70324.0}, {"date": "2021-04-16", "close": 3.47, "volume": 38096.0}, {"date": "2021-04-19", "close": 3.5, "volume": 52005.0}, {"date": "2021-04-20", "close": 3.4, "volume": 96104.0}, {"date": "2021-04-21", "close": 3.51, "volume": 28209.0}, {"date": "2021-04-22", "close": 3.5, "volume": 137513.0}, {"date": "2021-04-23", "close": 3.5, "volume": 11470.0}, {"date": "2021-04-26", "close": 3.43, "volume": 37149.0}, {"date": "2021-04-27", "close": 3.43, "volume": 55359.0}, {"date": "2021-04-28", "close": 3.49, "volume": 41744.0}, {"date": "2021-04-29", "close": 4.05, "volume": 347625.0}, {"date": "2021-04-30", "close": 4.05, "volume": 214179.0}, {"date": "2021-05-03", "close": 4.26, "volume": 108670.0}, {"date": "2021-05-04", "close": 4.32, "volume": 219414.0}, {"date": "2021-05-05", "close": 4.35, "volume": 125757.0}, {"date": "2021-05-06", "close": 4.44, "volume": 49996.0}, {"date": "2021-05-07", "close": 4.4, "volume": 67181.0}, {"date": "2021-05-10", "close": 4.5, "volume": 82744.0}, {"date": "2021-05-11", "close": 4.46, "volume": 79970.0}, {"date": "2021-05-12", "close": 4.68, "volume": 403146.0}, {"date": "2021-05-13", "close": 4.75, "volume": 389539.0}, {"date": "2021-05-14", "close": 4.73, "volume": 344187.0}, {"date": "2021-05-17", "close": 4.55, "volume": 364592.0}, {"date": "2021-05-18", "close": 4.5, "volume": 385645.0}, {"date": "2021-05-19", "close": 4.55, "volume": 183919.0}, {"date": "2021-05-20", "close": 4.6, "volume": 213768.0}, {"date": "2021-05-21", "close": 4.7, "volume": 396583.0}, {"date": "2021-05-24", "close": 4.58, "volume": 431595.0}, {"date": "2021-05-25", "close": 4.86, "volume": 356683.0}, {"date": "2021-05-26", "close": 4.8, "volume": 278803.0}, {"date": "2021-05-27", "close": 4.64, "volume": 2220322.0}, {"date": "2021-05-28", "close": 4.7, "volume": 407123.0}, {"date": "2021-05-31", "close": 4.66, "volume": 198580.0}, {"date": "2021-06-01", "close": 4.6, "volume": 118215.0}, {"date": "2021-06-02", "close": 4.74, "volume": 97177.0}, {"date": "2021-06-03", "close": 4.74, "volume": 591680.0}, {"date": "2021-06-04", "close": 4.85, "volume": 155576.0}, {"date": "2021-06-07", "close": 4.75, "volume": 168691.0}, {"date": "2021-06-08", "close": 4.83, "volume": 118800.0}, {"date": "2021-06-09", "close": 4.77, "volume": 127293.0}, {"date": "2021-06-10", "close": 4.79, "volume": 148956.0}, {"date": "2021-06-11", "close": 4.94, "volume": 519294.0}, {"date": "2021-06-15", "close": 5.09, "volume": 173909.0}, {"date": "2021-06-16", "close": 5.2, "volume": 158704.0}, {"date": "2021-06-17", "close": 5.08, "volume": 129257.0}, {"date": "2021-06-18", "close": 5.15, "volume": 304194.0}, {"date": "2021-06-21", "close": 5.18, "volume": 84452.0}, {"date": "2021-06-22", "close": 5.19, "volume": 188500.0}, {"date": "2021-06-23", "close": 5.2, "volume": 206088.0}, {"date": "2021-06-24", "close": 5.37, "volume": 1224135.0}, {"date": "2021-06-25", "close": 5.78, "volume": 184200.0}, {"date": "2021-06-28", "close": 5.8, "volume": 283125.0}, {"date": "2021-06-29", "close": 5.63, "volume": 451796.0}, {"date": "2021-06-30", "close": 5.6, "volume": 355009.0}, {"date": "2021-07-02", "close": 5.65, "volume": 347077.0}, {"date": "2021-07-05", "close": 5.24, "volume": 319019.0}, {"date": "2021-07-06", "close": 5.07, "volume": 318743.0}, {"date": "2021-07-07", "close": 5.0, "volume": 100964.0}, {"date": "2021-07-08", "close": 5.05, "volume": 161361.0}, {"date": "2021-07-09", "close": 5.03, "volume": 130787.0}, {"date": "2021-07-12", "close": 5.0, "volume": 75476.0}, {"date": "2021-07-13", "close": 4.97, "volume": 110211.0}, {"date": "2021-07-14", "close": 4.76, "volume": 180603.0}, {"date": "2021-07-15", "close": 5.0, "volume": 237306.0}, {"date": "2021-07-16", "close": 5.05, "volume": 148743.0}, {"date": "2021-07-19", "close": 4.8, "volume": 130326.0}, {"date": "2021-07-20", "close": 4.65, "volume": 197719.0}, {"date": "2021-07-21", "close": 4.77, "volume": 141418.0}, {"date": "2021-07-22", "close": 4.7, "volume": 104837.0}, {"date": "2021-07-23", "close": 4.76, "volume": 77357.0}, {"date": "2021-07-26", "close": 4.8, "volume": 32029.0}, {"date": "2021-07-27", "close": 4.77, "volume": 147963.0}, {"date": "2021-07-28", "close": 4.66, "volume": 72680.0}, {"date": "2021-07-29", "close": 4.71, "volume": 61469.0}, {"date": "2021-07-30", "close": 4.62, "volume": 139447.0}, {"date": "2021-08-02", "close": 4.66, "volume": 111413.0}, {"date": "2021-08-03", "close": 4.59, "volume": 76707.0}, {"date": "2021-08-04", "close": 4.59, "volume": 270859.0}, {"date": "2021-08-05", "close": 4.44, "volume": 201198.0}, {"date": "2021-08-06", "close": 4.7, "volume": 106243.0}, {"date": "2021-08-09", "close": 4.66, "volume": 64156.0}, {"date": "2021-08-10", "close": 4.83, "volume": 117035.0}, {"date": "2021-08-11", "close": 4.99, "volume": 267125.0}, {"date": "2021-08-12", "close": 4.93, "volume": 91983.0}, {"date": "2021-08-13", "close": 4.89, "volume": 96323.0}, {"date": "2021-08-16", "close": 4.69, "volume": 85770.0}, {"date": "2021-08-17", "close": 4.65, "volume": 102839.0}, {"date": "2021-08-18", "close": 4.61, "volume": 115600.0}, {"date": "2021-08-19", "close": 4.65, "volume": 83387.0}, {"date": "2021-08-20", "close": 4.63, "volume": 101358.0}, {"date": "2021-08-23", "close": 4.66, "volume": 35381.0}, {"date": "2021-08-24", "close": 4.68, "volume": 181716.0}, {"date": "2021-08-25", "close": 4.65, "volume": 101840.0}, {"date": "2021-08-26", "close": 4.5, "volume": 1273561.0}, {"date": "2021-08-27", "close": 4.52, "volume": 254585.0}, {"date": "2021-08-30", "close": 4.5, "volume": 139961.0}, {"date": "2021-08-31", "close": 4.33, "volume": 335370.0}, {"date": "2021-09-01", "close": 4.46, "volume": 178434.0}, {"date": "2021-09-02", "close": 4.61, "volume": 1529422.0}, {"date": "2021-09-03", "close": 4.82, "volume": 440648.0}, {"date": "2021-09-06", "close": 5.03, "volume": 280121.0}, {"date": "2021-09-07", "close": 5.29, "volume": 194424.0}, {"date": "2021-09-08", "close": 5.25, "volume": 183506.0}, {"date": "2021-09-09", "close": 5.36, "volume": 526710.0}, {"date": "2021-09-10", "close": 5.45, "volume": 196734.0}, {"date": "2021-09-13", "close": 5.42, "volume": 221732.0}, {"date": "2021-09-14", "close": 5.48, "volume": 216744.0}, {"date": "2021-09-15", "close": 5.4, "volume": 124155.0}, {"date": "2021-09-16", "close": 5.38, "volume": 105501.0}, {"date": "2021-09-17", "close": 5.45, "volume": 67988.0}, {"date": "2021-09-20", "close": 5.3, "volume": 230362.0}, {"date": "2021-09-21", "close": 5.23, "volume": 157884.0}, {"date": "2021-09-22", "close": 5.39, "volume": 198748.0}, {"date": "2021-09-23", "close": 5.35, "volume": 67220.0}, {"date": "2021-09-24", "close": 5.2, "volume": 100485.0}, {"date": "2021-09-27", "close": 5.2, "volume": 52755.0}, {"date": "2021-09-28", "close": 5.2, "volume": 124695.0}, {"date": "2021-09-29", "close": 5.2, "volume": 98661.0}, {"date": "2021-09-30", "close": 5.38, "volume": 176738.0}, {"date": "2021-10-01", "close": 5.2, "volume": 132575.0}, {"date": "2021-10-04", "close": 5.22, "volume": 39189.0}, {"date": "2021-10-05", "close": 5.06, "volume": 294630.0}, {"date": "2021-10-06", "close": 5.38, "volume": 106478.0}, {"date": "2021-10-07", "close": 5.47, "volume": 52271.0}, {"date": "2021-10-08", "close": 5.44, "volume": 75415.0}, {"date": "2021-10-11", "close": 5.49, "volume": 103929.0}, {"date": "2021-10-12", "close": 5.3, "volume": 203123.0}, {"date": "2021-10-13", "close": 5.34, "volume": 57299.0}, {"date": "2021-10-14", "close": 5.38, "volume": 75048.0}, {"date": "2021-10-15", "close": 5.39, "volume": 73711.0}, {"date": "2021-10-18", "close": 5.41, "volume": 114262.0}, {"date": "2021-10-19", "close": 5.3, "volume": 200666.0}, {"date": "2021-10-20", "close": 5.35, "volume": 29680.0}, {"date": "2021-10-21", "close": 5.21, "volume": 139345.0}, {"date": "2021-10-22", "close": 5.18, "volume": 44745.0}, {"date": "2021-10-25", "close": 5.11, "volume": 60281.0}, {"date": "2021-10-26", "close": 4.95, "volume": 185264.0}, {"date": "2021-10-27", "close": 4.75, "volume": 241106.0}, {"date": "2021-10-28", "close": 4.7, "volume": 208229.0}, {"date": "2021-10-29", "close": 4.85, "volume": 182772.0}, {"date": "2021-11-01", "close": 4.78, "volume": 102949.0}, {"date": "2021-11-02", "close": 4.63, "volume": 95117.0}, {"date": "2021-11-03", "close": 4.69, "volume": 74077.0}, {"date": "2021-11-04", "close": 4.51, "volume": 198350.0}, {"date": "2021-11-05", "close": 4.52, "volume": 202662.0}, {"date": "2021-11-08", "close": 4.64, "volume": 246016.0}, {"date": "2021-11-09", "close": 4.57, "volume": 285680.0}, {"date": "2021-11-10", "close": 4.62, "volume": 196197.0}, {"date": "2021-11-11", "close": 4.61, "volume": 162858.0}, {"date": "2021-11-12", "close": 4.59, "volume": 102484.0}, {"date": "2021-11-15", "close": 4.48, "volume": 201485.0}, {"date": "2021-11-16", "close": 4.49, "volume": 248594.0}, {"date": "2021-11-17", "close": 4.62, "volume": 205010.0}, {"date": "2021-11-18", "close": 4.53, "volume": 171414.0}, {"date": "2021-11-19", "close": 4.34, "volume": 191069.0}, {"date": "2021-11-22", "close": 4.4, "volume": 136526.0}, {"date": "2021-11-23", "close": 4.26, "volume": 544173.0}, {"date": "2021-11-24", "close": 4.39, "volume": 265288.0}, {"date": "2021-11-25", "close": 4.4, "volume": 139338.0}, {"date": "2021-11-26", "close": 4.72, "volume": 887386.0}, {"date": "2021-11-29", "close": 4.77, "volume": 525794.0}, {"date": "2021-11-30", "close": 5.32, "volume": 524449.0}, {"date": "2021-12-01", "close": 5.15, "volume": 392237.0}, {"date": "2021-12-02", "close": 5.0, "volume": 565648.0}, {"date": "2021-12-03", "close": 5.3, "volume": 637953.0}, {"date": "2021-12-06", "close": 5.06, "volume": 381181.0}, {"date": "2021-12-07", "close": 5.09, "volume": 302349.0}, {"date": "2021-12-08", "close": 5.1, "volume": 273143.0}, {"date": "2021-12-09", "close": 5.11, "volume": 262072.0}, {"date": "2021-12-10", "close": 5.06, "volume": 139749.0}, {"date": "2021-12-13", "close": 5.19, "volume": 262501.0}, {"date": "2021-12-14", "close": 5.2, "volume": 194848.0}, {"date": "2021-12-15", "close": 5.16, "volume": 189984.0}, {"date": "2021-12-16", "close": 5.1, "volume": 134418.0}, {"date": "2021-12-17", "close": 4.92, "volume": 163023.0}, {"date": "2021-12-20", "close": 4.88, "volume": 241651.0}, {"date": "2021-12-21", "close": 4.95, "volume": 92662.0}, {"date": "2021-12-22", "close": 4.8, "volume": 126602.0}, {"date": "2021-12-23", "close": 4.95, "volume": 130652.0}, {"date": "2021-12-24", "close": 5.01, "volume": 46928.0}, {"date": "2021-12-29", "close": 5.0, "volume": 37538.0}, {"date": "2021-12-30", "close": 5.09, "volume": 135060.0}, {"date": "2021-12-31", "close": 5.3, "volume": 119841.0}, {"date": "2022-01-04", "close": 5.16, "volume": 212833.0}, {"date": "2022-01-05", "close": 5.3, "volume": 341704.0}, {"date": "2022-01-06", "close": 5.06, "volume": 228053.0}, {"date": "2022-01-07", "close": 5.0, "volume": 145390.0}, {"date": "2022-01-10", "close": 5.0, "volume": 162472.0}, {"date": "2022-01-11", "close": 4.9, "volume": 103066.0}, {"date": "2022-01-12", "close": 5.0, "volume": 95928.0}, {"date": "2022-01-13", "close": 4.91, "volume": 70574.0}, {"date": "2022-01-14", "close": 4.95, "volume": 66785.0}, {"date": "2022-01-17", "close": 4.93, "volume": 89710.0}, {"date": "2022-01-18", "close": 4.95, "volume": 66807.0}, {"date": "2022-01-19", "close": 4.92, "volume": 117627.0}, {"date": "2022-01-20", "close": 4.91, "volume": 405333.0}, {"date": "2022-01-21", "close": 4.78, "volume": 307815.0}, {"date": "2022-01-24", "close": 4.7, "volume": 214924.0}, {"date": "2022-01-25", "close": 4.57, "volume": 402514.0}, {"date": "2022-01-27", "close": 4.37, "volume": 419072.0}, {"date": "2022-01-28", "close": 4.39, "volume": 138105.0}, {"date": "2022-01-31", "close": 4.45, "volume": 100472.0}, {"date": "2022-02-01", "close": 4.45, "volume": 112495.0}, {"date": "2022-02-02", "close": 4.48, "volume": 91330.0}, {"date": "2022-02-03", "close": 4.5, "volume": 82132.0}, {"date": "2022-02-04", "close": 4.55, "volume": 47031.0}, {"date": "2022-02-07", "close": 4.55, "volume": 346956.0}, {"date": "2022-02-08", "close": 4.6, "volume": 224416.0}, {"date": "2022-02-09", "close": 4.6, "volume": 86876.0}, {"date": "2022-02-10", "close": 4.62, "volume": 190931.0}, {"date": "2022-02-11", "close": 4.57, "volume": 134866.0}, {"date": "2022-02-14", "close": 4.48, "volume": 121783.0}, {"date": "2022-02-15", "close": 4.3, "volume": 480023.0}, {"date": "2022-02-16", "close": 4.42, "volume": 104259.0}, {"date": "2022-02-17", "close": 4.31, "volume": 219696.0}, {"date": "2022-02-18", "close": 4.5, "volume": 146028.0}, {"date": "2022-02-21", "close": 4.55, "volume": 153207.0}, {"date": "2022-02-22", "close": 4.4, "volume": 195183.0}, {"date": "2022-02-23", "close": 4.41, "volume": 130750.0}, {"date": "2022-02-24", "close": 4.38, "volume": 210074.0}, {"date": "2022-02-25", "close": 4.3, "volume": 271349.0}, {"date": "2022-02-28", "close": 4.57, "volume": 264488.0}, {"date": "2022-03-01", "close": 4.35, "volume": 146953.0}, {"date": "2022-03-02", "close": 4.42, "volume": 531943.0}, {"date": "2022-03-03", "close": 4.5, "volume": 119779.0}, {"date": "2022-03-04", "close": 4.43, "volume": 164011.0}, {"date": "2022-03-07", "close": 4.37, "volume": 175009.0}, {"date": "2022-03-08", "close": 4.41, "volume": 62548.0}, {"date": "2022-03-09", "close": 4.47, "volume": 72285.0}, {"date": "2022-03-10", "close": 4.55, "volume": 46655.0}, {"date": "2022-03-11", "close": 4.52, "volume": 137173.0}, {"date": "2022-03-14", "close": 4.65, "volume": 74468.0}, {"date": "2022-03-15", "close": 4.65, "volume": 187725.0}, {"date": "2022-03-16", "close": 4.73, "volume": 125268.0}, {"date": "2022-03-17", "close": 4.75, "volume": 139647.0}, {"date": "2022-03-18", "close": 4.61, "volume": 583272.0}, {"date": "2022-03-21", "close": 4.5, "volume": 56617.0}, {"date": "2022-03-22", "close": 4.6, "volume": 60574.0}, {"date": "2022-03-23", "close": 4.74, "volume": 73042.0}, {"date": "2022-03-24", "close": 4.7, "volume": 32286.0}, {"date": "2022-03-25", "close": 4.65, "volume": 41502.0}, {"date": "2022-03-28", "close": 4.66, "volume": 95349.0}, {"date": "2022-03-29", "close": 4.73, "volume": 70265.0}, {"date": "2022-03-30", "close": 4.74, "volume": 485155.0}, {"date": "2022-03-31", "close": 4.9, "volume": 116526.0}, {"date": "2022-04-01", "close": 4.75, "volume": 99152.0}, {"date": "2022-04-04", "close": 4.88, "volume": 232948.0}, {"date": "2022-04-05", "close": 4.7, "volume": 217799.0}, {"date": "2022-04-06", "close": 4.6, "volume": 98221.0}, {"date": "2022-04-07", "close": 4.86, "volume": 107595.0}, {"date": "2022-04-08", "close": 4.94, "volume": 176352.0}, {"date": "2022-04-11", "close": 5.0, "volume": 95958.0}, {"date": "2022-04-12", "close": 4.94, "volume": 77784.0}, {"date": "2022-04-13", "close": 4.95, "volume": 70874.0}, {"date": "2022-04-14", "close": 5.02, "volume": 102799.0}, {"date": "2022-04-19", "close": 5.1, "volume": 113284.0}, {"date": "2022-04-20", "close": 5.08, "volume": 143696.0}, {"date": "2022-04-21", "close": 5.07, "volume": 28293.0}, {"date": "2022-04-22", "close": 5.0, "volume": 23875.0}, {"date": "2022-04-26", "close": 5.12, "volume": 145532.0}, {"date": "2022-04-27", "close": 5.1, "volume": 106635.0}, {"date": "2022-04-28", "close": 5.05, "volume": 71140.0}, {"date": "2022-04-29", "close": 5.15, "volume": 68064.0}, {"date": "2022-05-02", "close": 5.05, "volume": 32497.0}, {"date": "2022-05-03", "close": 4.9, "volume": 80881.0}, {"date": "2022-05-04", "close": 4.93, "volume": 94261.0}, {"date": "2022-05-05", "close": 4.92, "volume": 128442.0}, {"date": "2022-05-06", "close": 4.86, "volume": 92612.0}, {"date": "2022-05-09", "close": 4.67, "volume": 87458.0}, {"date": "2022-05-10", "close": 4.45, "volume": 296722.0}, {"date": "2022-05-11", "close": 4.47, "volume": 158060.0}, {"date": "2022-05-12", "close": 4.42, "volume": 139093.0}, {"date": "2022-05-13", "close": 4.4, "volume": 95944.0}, {"date": "2022-05-16", "close": 4.37, "volume": 1634642.0}, {"date": "2022-05-17", "close": 4.36, "volume": 154719.0}, {"date": "2022-05-18", "close": 4.65, "volume": 359573.0}, {"date": "2022-05-19", "close": 4.51, "volume": 293077.0}, {"date": "2022-05-20", "close": 4.63, "volume": 351936.0}, {"date": "2022-05-23", "close": 4.65, "volume": 210738.0}, {"date": "2022-05-24", "close": 4.59, "volume": 186574.0}, {"date": "2022-05-25", "close": 4.57, "volume": 224383.0}, {"date": "2022-05-26", "close": 4.56, "volume": 189075.0}, {"date": "2022-05-27", "close": 4.55, "volume": 232611.0}, {"date": "2022-05-30", "close": 4.58, "volume": 111277.0}, {"date": "2022-05-31", "close": 4.63, "volume": 153808.0}, {"date": "2022-06-01", "close": 4.65, "volume": 231993.0}, {"date": "2022-06-02", "close": 4.64, "volume": 133919.0}, {"date": "2022-06-03", "close": 4.61, "volume": 308550.0}, {"date": "2022-06-06", "close": 4.5, "volume": 351280.0}, {"date": "2022-06-07", "close": 4.4, "volume": 245998.0}, {"date": "2022-06-08", "close": 4.35, "volume": 241891.0}, {"date": "2022-06-09", "close": 4.38, "volume": 499863.0}, {"date": "2022-06-10", "close": 4.2, "volume": 259789.0}, {"date": "2022-06-14", "close": 4.08, "volume": 797430.0}, {"date": "2022-06-15", "close": 3.91, "volume": 357640.0}, {"date": "2022-06-16", "close": 4.03, "volume": 295784.0}, {"date": "2022-06-17", "close": 4.0, "volume": 554580.0}, {"date": "2022-06-20", "close": 3.89, "volume": 253282.0}, {"date": "2022-06-21", "close": 3.78, "volume": 842210.0}, {"date": "2022-06-22", "close": 3.71, "volume": 263729.0}, {"date": "2022-06-23", "close": 3.69, "volume": 148671.0}, {"date": "2022-06-24", "close": 3.65, "volume": 260892.0}, {"date": "2022-06-27", "close": 3.8, "volume": 222935.0}, {"date": "2022-06-28", "close": 3.91, "volume": 165697.0}, {"date": "2022-06-29", "close": 3.71, "volume": 159455.0}, {"date": "2022-06-30", "close": 3.63, "volume": 410989.0}, {"date": "2022-07-01", "close": 3.62, "volume": 539411.0}, {"date": "2022-07-04", "close": 3.6, "volume": 58020.0}, {"date": "2022-07-05", "close": 3.74, "volume": 291025.0}, {"date": "2022-07-06", "close": 3.87, "volume": 195940.0}, {"date": "2022-07-07", "close": 3.82, "volume": 231018.0}, {"date": "2022-07-08", "close": 3.91, "volume": 102152.0}, {"date": "2022-07-11", "close": 3.82, "volume": 187383.0}, {"date": "2022-07-12", "close": 3.84, "volume": 118364.0}, {"date": "2022-07-13", "close": 3.88, "volume": 162691.0}, {"date": "2022-07-14", "close": 3.85, "volume": 104630.0}, {"date": "2022-07-15", "close": 3.93, "volume": 62691.0}, {"date": "2022-07-18", "close": 3.9, "volume": 191800.0}, {"date": "2022-07-19", "close": 3.95, "volume": 33563.0}, {"date": "2022-07-20", "close": 4.04, "volume": 104399.0}, {"date": "2022-07-21", "close": 4.14, "volume": 61714.0}, {"date": "2022-07-22", "close": 4.12, "volume": 76330.0}, {"date": "2022-07-25", "close": 4.14, "volume": 347158.0}, {"date": "2022-07-26", "close": 4.17, "volume": 177021.0}, {"date": "2022-07-27", "close": 4.05, "volume": 127247.0}, {"date": "2022-07-29", "close": 4.17, "volume": 192996.0}, {"date": "2022-08-01", "close": 4.07, "volume": 141418.0}, {"date": "2022-08-02", "close": 4.1, "volume": 240528.0}, {"date": "2022-08-03", "close": 4.16, "volume": 177213.0}, {"date": "2022-08-04", "close": 4.18, "volume": 376633.0}, {"date": "2022-08-05", "close": 4.11, "volume": 238214.0}, {"date": "2022-08-08", "close": 4.08, "volume": 201353.0}, {"date": "2022-08-09", "close": 4.16, "volume": 299012.0}, {"date": "2022-08-10", "close": 4.05, "volume": 180051.0}, {"date": "2022-08-11", "close": 4.04, "volume": 175668.0}, {"date": "2022-08-12", "close": 4.02, "volume": 129814.0}, {"date": "2022-08-15", "close": 4.07, "volume": 238644.0}, {"date": "2022-08-16", "close": 4.15, "volume": 303480.0}, {"date": "2022-08-17", "close": 4.22, "volume": 138630.0}, {"date": "2022-08-18", "close": 4.1, "volume": 652494.0}, {"date": "2022-08-19", "close": 4.16, "volume": 480295.0}, {"date": "2022-08-22", "close": 4.12, "volume": 253800.0}, {"date": "2022-08-23", "close": 4.06, "volume": 319902.0}, {"date": "2022-08-24", "close": 4.05, "volume": 115239.0}, {"date": "2022-08-25", "close": 4.02, "volume": 306547.0}, {"date": "2022-08-26", "close": 4.0, "volume": 138075.0}, {"date": "2022-08-29", "close": 3.81, "volume": 326878.0}, {"date": "2022-08-30", "close": 3.81, "volume": 424755.0}, {"date": "2022-08-31", "close": 3.77, "volume": 478937.0}, {"date": "2022-09-01", "close": 3.79, "volume": 338193.0}, {"date": "2022-09-02", "close": 3.79, "volume": 189502.0}, {"date": "2022-09-05", "close": 4.11, "volume": 1051354.0}, {"date": "2022-09-06", "close": 4.13, "volume": 329402.0}, {"date": "2022-09-07", "close": 3.98, "volume": 754373.0}, {"date": "2022-09-08", "close": 3.94, "volume": 446214.0}, {"date": "2022-09-09", "close": 3.89, "volume": 366212.0}, {"date": "2022-09-12", "close": 3.87, "volume": 126292.0}, {"date": "2022-09-13", "close": 3.88, "volume": 271328.0}, {"date": "2022-09-14", "close": 3.77, "volume": 433935.0}, {"date": "2022-09-15", "close": 3.74, "volume": 410439.0}, {"date": "2022-09-16", "close": 3.66, "volume": 4483193.0}, {"date": "2022-09-19", "close": 3.43, "volume": 1259079.0}, {"date": "2022-09-20", "close": 3.5, "volume": 638439.0}, {"date": "2022-09-21", "close": 3.52, "volume": 647920.0}, {"date": "2022-09-23", "close": 3.34, "volume": 386270.0}, {"date": "2022-09-26", "close": 3.26, "volume": 689230.0}, {"date": "2022-09-27", "close": 3.19, "volume": 679270.0}, {"date": "2022-09-28", "close": 3.03, "volume": 836500.0}, {"date": "2022-09-29", "close": 3.17, "volume": 367258.0}, {"date": "2022-09-30", "close": 3.16, "volume": 347502.0}, {"date": "2022-10-03", "close": 3.09, "volume": 238127.0}, {"date": "2022-10-04", "close": 3.16, "volume": 276143.0}, {"date": "2022-10-05", "close": 3.18, "volume": 539435.0}, {"date": "2022-10-06", "close": 3.15, "volume": 247595.0}, {"date": "2022-10-07", "close": 3.06, "volume": 167942.0}, {"date": "2022-10-10", "close": 2.93, "volume": 407639.0}, {"date": "2022-10-11", "close": 2.87, "volume": 394630.0}, {"date": "2022-10-12", "close": 2.78, "volume": 334854.0}, {"date": "2022-10-13", "close": 2.76, "volume": 510441.0}, {"date": "2022-10-14", "close": 2.74, "volume": 658969.0}, {"date": "2022-10-17", "close": 2.66, "volume": 293828.0}, {"date": "2022-10-18", "close": 2.75, "volume": 430666.0}, {"date": "2022-10-19", "close": 2.6, "volume": 347393.0}, {"date": "2022-10-20", "close": 2.44, "volume": 685509.0}, {"date": "2022-10-21", "close": 2.34, "volume": 533778.0}, {"date": "2022-10-24", "close": 2.45, "volume": 271596.0}, {"date": "2022-10-25", "close": 2.45, "volume": 642826.0}, {"date": "2022-10-26", "close": 2.4, "volume": 546762.0}, {"date": "2022-10-27", "close": 2.38, "volume": 225831.0}, {"date": "2022-10-28", "close": 2.3, "volume": 217875.0}, {"date": "2022-10-31", "close": 2.28, "volume": 503484.0}, {"date": "2022-11-01", "close": 2.27, "volume": 398705.0}, {"date": "2022-11-02", "close": 2.37, "volume": 527578.0}, {"date": "2022-11-03", "close": 2.33, "volume": 374222.0}, {"date": "2022-11-04", "close": 2.29, "volume": 169085.0}, {"date": "2022-11-07", "close": 2.37, "volume": 423355.0}, {"date": "2022-11-08", "close": 2.34, "volume": 221832.0}, {"date": "2022-11-09", "close": 2.34, "volume": 237561.0}, {"date": "2022-11-10", "close": 2.34, "volume": 71420.0}, {"date": "2022-11-11", "close": 2.39, "volume": 117436.0}, {"date": "2022-11-14", "close": 2.26, "volume": 400411.0}, {"date": "2022-11-15", "close": 2.48, "volume": 1268638.0}, {"date": "2022-11-16", "close": 2.47, "volume": 556475.0}, {"date": "2022-11-17", "close": 2.45, "volume": 533410.0}, {"date": "2022-11-18", "close": 2.46, "volume": 289156.0}, {"date": "2022-11-21", "close": 2.42, "volume": 599067.0}, {"date": "2022-11-22", "close": 2.42, "volume": 786661.0}, {"date": "2022-11-23", "close": 2.45, "volume": 213930.0}, {"date": "2022-11-24", "close": 2.5, "volume": 281425.0}, {"date": "2022-11-25", "close": 2.69, "volume": 368028.0}, {"date": "2022-11-28", "close": 2.64, "volume": 558862.0}, {"date": "2022-11-29", "close": 2.51, "volume": 255761.0}, {"date": "2022-11-30", "close": 2.49, "volume": 262200.0}, {"date": "2022-12-01", "close": 2.5, "volume": 164127.0}, {"date": "2022-12-02", "close": 2.57, "volume": 228704.0}, {"date": "2022-12-05", "close": 2.64, "volume": 752566.0}, {"date": "2022-12-06", "close": 2.56, "volume": 239290.0}, {"date": "2022-12-07", "close": 2.45, "volume": 301460.0}, {"date": "2022-12-08", "close": 2.46, "volume": 251522.0}, {"date": "2022-12-09", "close": 2.51, "volume": 950998.0}, {"date": "2022-12-12", "close": 2.56, "volume": 456678.0}, {"date": "2022-12-13", "close": 2.57, "volume": 452251.0}, {"date": "2022-12-14", "close": 2.6, "volume": 418888.0}, {"date": "2022-12-15", "close": 2.55, "volume": 167985.0}, {"date": "2022-12-16", "close": 2.55, "volume": 528014.0}, {"date": "2022-12-19", "close": 2.59, "volume": 172361.0}, {"date": "2022-12-20", "close": 2.61, "volume": 438970.0}, {"date": "2022-12-21", "close": 2.74, "volume": 350536.0}, {"date": "2022-12-22", "close": 2.78, "volume": 409951.0}, {"date": "2022-12-23", "close": 2.86, "volume": 272116.0}, {"date": "2022-12-28", "close": 2.67, "volume": 285014.0}, {"date": "2022-12-29", "close": 2.57, "volume": 186545.0}, {"date": "2022-12-30", "close": 2.66, "volume": 207409.0}, {"date": "2023-01-03", "close": 2.62, "volume": 178616.0}, {"date": "2023-01-04", "close": 2.73, "volume": 204887.0}, {"date": "2023-01-05", "close": 2.8, "volume": 189467.0}, {"date": "2023-01-06", "close": 2.76, "volume": 156685.0}, {"date": "2023-01-09", "close": 2.81, "volume": 222391.0}, {"date": "2023-01-10", "close": 2.8, "volume": 147282.0}, {"date": "2023-01-11", "close": 2.91, "volume": 225680.0}, {"date": "2023-01-12", "close": 2.95, "volume": 326720.0}, {"date": "2023-01-13", "close": 2.89, "volume": 1131776.0}, {"date": "2023-01-16", "close": 2.85, "volume": 296954.0}, {"date": "2023-01-17", "close": 2.86, "volume": 226442.0}, {"date": "2023-01-18", "close": 2.86, "volume": 218554.0}, {"date": "2023-01-19", "close": 2.84, "volume": 186371.0}, {"date": "2023-01-20", "close": 2.8, "volume": 161727.0}, {"date": "2023-01-23", "close": 2.8, "volume": 277966.0}, {"date": "2023-01-24", "close": 2.84, "volume": 146336.0}, {"date": "2023-01-25", "close": 2.81, "volume": 250030.0}, {"date": "2023-01-27", "close": 2.78, "volume": 183808.0}, {"date": "2023-01-30", "close": 2.79, "volume": 308300.0}, {"date": "2023-01-31", "close": 2.8, "volume": 184104.0}, {"date": "2023-02-01", "close": 2.83, "volume": 265278.0}, {"date": "2023-02-02", "close": 2.81, "volume": 883364.0}, {"date": "2023-02-03", "close": 2.89, "volume": 209504.0}, {"date": "2023-02-06", "close": 2.86, "volume": 150829.0}, {"date": "2023-02-07", "close": 2.82, "volume": 132415.0}, {"date": "2023-02-08", "close": 2.88, "volume": 732530.0}, {"date": "2023-02-09", "close": 3.07, "volume": 1253984.0}, {"date": "2023-02-10", "close": 3.06, "volume": 255563.0}, {"date": "2023-02-13", "close": 2.91, "volume": 556918.0}, {"date": "2023-02-14", "close": 2.97, "volume": 267453.0}, {"date": "2023-02-15", "close": 3.05, "volume": 287880.0}, {"date": "2023-02-16", "close": 3.09, "volume": 291694.0}, {"date": "2023-02-17", "close": 3.03, "volume": 311656.0}, {"date": "2023-02-20", "close": 3.01, "volume": 235440.0}, {"date": "2023-02-21", "close": 2.96, "volume": 226907.0}, {"date": "2023-02-22", "close": 2.93, "volume": 254621.0}, {"date": "2023-02-23", "close": 2.77, "volume": 904073.0}, {"date": "2023-02-24", "close": 2.52, "volume": 2665859.0}, {"date": "2023-02-27", "close": 2.54, "volume": 783526.0}, {"date": "2023-02-28", "close": 2.57, "volume": 655058.0}, {"date": "2023-03-01", "close": 2.53, "volume": 4656724.0}, {"date": "2023-03-02", "close": 2.52, "volume": 353727.0}, {"date": "2023-03-03", "close": 2.56, "volume": 266106.0}, {"date": "2023-03-06", "close": 2.62, "volume": 228755.0}, {"date": "2023-03-07", "close": 2.61, "volume": 682197.0}, {"date": "2023-03-08", "close": 2.57, "volume": 311366.0}, {"date": "2023-03-09", "close": 2.66, "volume": 258679.0}, {"date": "2023-03-10", "close": 2.65, "volume": 336081.0}, {"date": "2023-03-13", "close": 2.66, "volume": 2577480.0}, {"date": "2023-03-14", "close": 2.63, "volume": 249344.0}, {"date": "2023-03-15", "close": 2.6, "volume": 228150.0}, {"date": "2023-03-16", "close": 2.57, "volume": 600848.0}, {"date": "2023-03-17", "close": 2.62, "volume": 378517.0}, {"date": "2023-03-20", "close": 2.6, "volume": 254038.0}, {"date": "2023-03-21", "close": 2.63, "volume": 208425.0}, {"date": "2023-03-22", "close": 2.61, "volume": 190234.0}, {"date": "2023-03-23", "close": 2.63, "volume": 108316.0}, {"date": "2023-03-24", "close": 2.62, "volume": 114153.0}, {"date": "2023-03-27", "close": 2.6, "volume": 39980.0}, {"date": "2023-03-28", "close": 2.62, "volume": 186941.0}, {"date": "2023-03-29", "close": 2.67, "volume": 259299.0}, {"date": "2023-03-30", "close": 2.77, "volume": 242337.0}, {"date": "2023-03-31", "close": 2.8, "volume": 172267.0}, {"date": "2023-04-03", "close": 2.78, "volume": 199187.0}, {"date": "2023-04-04", "close": 2.74, "volume": 76035.0}, {"date": "2023-04-05", "close": 2.72, "volume": 222538.0}, {"date": "2023-04-06", "close": 2.64, "volume": 118347.0}, {"date": "2023-04-11", "close": 2.68, "volume": 837106.0}, {"date": "2023-04-12", "close": 2.76, "volume": 137587.0}, {"date": "2023-04-13", "close": 2.84, "volume": 169862.0}, {"date": "2023-04-14", "close": 2.88, "volume": 187487.0}, {"date": "2023-04-17", "close": 2.88, "volume": 224715.0}, {"date": "2023-04-18", "close": 2.88, "volume": 608040.0}, {"date": "2023-04-19", "close": 2.9, "volume": 441722.0}, {"date": "2023-04-20", "close": 2.94, "volume": 170564.0}, {"date": "2023-04-21", "close": 2.92, "volume": 209620.0}, {"date": "2023-04-24", "close": 2.95, "volume": 227923.0}, {"date": "2023-04-26", "close": 3.02, "volume": 443672.0}, {"date": "2023-04-27", "close": 3.01, "volume": 241836.0}, {"date": "2023-04-28", "close": 3.02, "volume": 193481.0}, {"date": "2023-05-01", "close": 3.12, "volume": 148264.0}, {"date": "2023-05-02", "close": 3.19, "volume": 343229.0}, {"date": "2023-05-03", "close": 3.22, "volume": 320543.0}, {"date": "2023-05-04", "close": 3.22, "volume": 73455.0}, {"date": "2023-05-05", "close": 3.19, "volume": 232925.0}, {"date": "2023-05-08", "close": 3.3, "volume": 93706.0}, {"date": "2023-05-09", "close": 3.3, "volume": 114035.0}, {"date": "2023-05-10", "close": 3.3, "volume": 81843.0}, {"date": "2023-05-11", "close": 3.3, "volume": 207901.0}, {"date": "2023-05-12", "close": 3.35, "volume": 146015.0}, {"date": "2023-05-15", "close": 3.41, "volume": 187098.0}, {"date": "2023-05-16", "close": 3.32, "volume": 389049.0}, {"date": "2023-05-17", "close": 3.25, "volume": 1008251.0}, {"date": "2023-05-18", "close": 3.26, "volume": 730350.0}, {"date": "2023-05-19", "close": 3.32, "volume": 178141.0}, {"date": "2023-05-22", "close": 3.25, "volume": 92491.0}, {"date": "2023-05-23", "close": 3.31, "volume": 109880.0}, {"date": "2023-05-24", "close": 3.26, "volume": 105286.0}, {"date": "2023-05-25", "close": 3.3, "volume": 62961.0}, {"date": "2023-05-26", "close": 3.3, "volume": 90060.0}, {"date": "2023-05-29", "close": 3.42, "volume": 120856.0}, {"date": "2023-05-30", "close": 3.42, "volume": 156648.0}, {"date": "2023-05-31", "close": 3.41, "volume": 1253027.0}, {"date": "2023-06-01", "close": 3.37, "volume": 106626.0}, {"date": "2023-06-02", "close": 3.31, "volume": 191552.0}, {"date": "2023-06-05", "close": 3.33, "volume": 137406.0}, {"date": "2023-06-06", "close": 3.28, "volume": 187493.0}, {"date": "2023-06-07", "close": 3.25, "volume": 141930.0}, {"date": "2023-06-08", "close": 3.18, "volume": 147619.0}, {"date": "2023-06-09", "close": 3.0, "volume": 1125363.0}, {"date": "2023-06-13", "close": 2.86, "volume": 1210102.0}, {"date": "2023-06-14", "close": 2.87, "volume": 400315.0}, {"date": "2023-06-15", "close": 2.82, "volume": 921493.0}, {"date": "2023-06-16", "close": 2.82, "volume": 496949.0}, {"date": "2023-06-19", "close": 2.78, "volume": 683072.0}, {"date": "2023-06-20", "close": 2.83, "volume": 338182.0}, {"date": "2023-06-21", "close": 2.8, "volume": 407244.0}, {"date": "2023-06-22", "close": 2.57, "volume": 726742.0}, {"date": "2023-06-23", "close": 2.5, "volume": 517467.0}, {"date": "2023-06-26", "close": 2.45, "volume": 851969.0}, {"date": "2023-06-27", "close": 2.53, "volume": 672225.0}, {"date": "2023-06-28", "close": 2.6, "volume": 483843.0}, {"date": "2023-06-29", "close": 2.66, "volume": 179201.0}, {"date": "2023-06-30", "close": 2.65, "volume": 182364.0}, {"date": "2023-07-03", "close": 2.56, "volume": 186987.0}, {"date": "2023-07-04", "close": 2.55, "volume": 232997.0}, {"date": "2023-07-05", "close": 2.56, "volume": 312382.0}, {"date": "2023-07-06", "close": 2.52, "volume": 355601.0}, {"date": "2023-07-07", "close": 2.48, "volume": 326468.0}, {"date": "2023-07-10", "close": 2.49, "volume": 172652.0}, {"date": "2023-07-11", "close": 2.46, "volume": 428070.0}, {"date": "2023-07-12", "close": 2.45, "volume": 159813.0}, {"date": "2023-07-13", "close": 2.48, "volume": 302523.0}, {"date": "2023-07-14", "close": 2.47, "volume": 194512.0}, {"date": "2023-07-17", "close": 2.55, "volume": 438659.0}, {"date": "2023-07-18", "close": 2.52, "volume": 259538.0}, {"date": "2023-07-19", "close": 2.69, "volume": 193020.0}, {"date": "2023-07-20", "close": 2.63, "volume": 229604.0}, {"date": "2023-07-21", "close": 2.6, "volume": 236230.0}, {"date": "2023-07-24", "close": 2.63, "volume": 184851.0}, {"date": "2023-07-25", "close": 2.62, "volume": 165131.0}, {"date": "2023-07-26", "close": 2.57, "volume": 79578.0}, {"date": "2023-07-27", "close": 2.65, "volume": 214743.0}, {"date": "2023-07-28", "close": 2.7, "volume": 183118.0}, {"date": "2023-07-31", "close": 2.68, "volume": 148137.0}, {"date": "2023-08-01", "close": 2.95, "volume": 560559.0}, {"date": "2023-08-02", "close": 2.75, "volume": 291814.0}, {"date": "2023-08-03", "close": 2.7, "volume": 195318.0}, {"date": "2023-08-04", "close": 2.68, "volume": 313156.0}, {"date": "2023-08-07", "close": 2.73, "volume": 123814.0}, {"date": "2023-08-08", "close": 2.7, "volume": 103665.0}, {"date": "2023-08-09", "close": 2.7, "volume": 226861.0}, {"date": "2023-08-10", "close": 2.79, "volume": 148369.0}, {"date": "2023-08-11", "close": 2.84, "volume": 136436.0}, {"date": "2023-08-14", "close": 2.89, "volume": 146675.0}, {"date": "2023-08-15", "close": 3.0, "volume": 309194.0}, {"date": "2023-08-16", "close": 2.86, "volume": 224552.0}, {"date": "2023-08-17", "close": 3.16, "volume": 1646483.0}, {"date": "2023-08-18", "close": 3.25, "volume": 1176401.0}, {"date": "2023-08-21", "close": 3.09, "volume": 461856.0}, {"date": "2023-08-22", "close": 3.07, "volume": 269000.0}, {"date": "2023-08-23", "close": 3.08, "volume": 281397.0}, {"date": "2023-08-24", "close": 3.16, "volume": 200746.0}, {"date": "2023-08-25", "close": 3.12, "volume": 333616.0}, {"date": "2023-08-28", "close": 3.13, "volume": 119434.0}, {"date": "2023-08-29", "close": 3.13, "volume": 105585.0}, {"date": "2023-08-30", "close": 3.25, "volume": 352632.0}, {"date": "2023-08-31", "close": 3.21, "volume": 702968.0}, {"date": "2023-09-01", "close": 3.27, "volume": 169709.0}, {"date": "2023-09-04", "close": 3.3, "volume": 134446.0}, {"date": "2023-09-05", "close": 3.3, "volume": 686640.0}, {"date": "2023-09-06", "close": 3.3, "volume": 274334.0}, {"date": "2023-09-07", "close": 3.34, "volume": 129150.0}, {"date": "2023-09-08", "close": 3.33, "volume": 187221.0}, {"date": "2023-09-11", "close": 3.36, "volume": 353650.0}, {"date": "2023-09-12", "close": 3.28, "volume": 155886.0}, {"date": "2023-09-13", "close": 3.22, "volume": 180752.0}, {"date": "2023-09-14", "close": 3.26, "volume": 272139.0}, {"date": "2023-09-15", "close": 3.22, "volume": 766266.0}, {"date": "2023-09-18", "close": 3.22, "volume": 164665.0}, {"date": "2023-09-19", "close": 3.25, "volume": 351496.0}, {"date": "2023-09-20", "close": 3.24, "volume": 454470.0}, {"date": "2023-09-21", "close": 3.33, "volume": 253035.0}, {"date": "2023-09-22", "close": 3.25, "volume": 265261.0}, {"date": "2023-09-25", "close": 3.33, "volume": 93954.0}, {"date": "2023-09-26", "close": 3.29, "volume": 213859.0}, {"date": "2023-09-27", "close": 3.3, "volume": 160839.0}, {"date": "2023-09-28", "close": 3.29, "volume": 125968.0}, {"date": "2023-09-29", "close": 3.32, "volume": 217063.0}, {"date": "2023-10-02", "close": 3.29, "volume": 26884.0}, {"date": "2023-10-03", "close": 3.23, "volume": 156159.0}, {"date": "2023-10-04", "close": 3.15, "volume": 301408.0}, {"date": "2023-10-05", "close": 3.2, "volume": 503630.0}, {"date": "2023-10-06", "close": 3.24, "volume": 106934.0}, {"date": "2023-10-09", "close": 3.24, "volume": 192534.0}, {"date": "2023-10-10", "close": 3.22, "volume": 485107.0}, {"date": "2023-10-11", "close": 3.22, "volume": 783838.0}, {"date": "2023-10-12", "close": 3.27, "volume": 419529.0}, {"date": "2023-10-13", "close": 3.4, "volume": 232857.0}, {"date": "2023-10-16", "close": 3.37, "volume": 127528.0}, {"date": "2023-10-17", "close": 3.36, "volume": 150258.0}, {"date": "2023-10-18", "close": 3.44, "volume": 176121.0}, {"date": "2023-10-19", "close": 3.5, "volume": 251308.0}, {"date": "2023-10-20", "close": 3.49, "volume": 107856.0}, {"date": "2023-10-23", "close": 3.46, "volume": 171903.0}, {"date": "2023-10-24", "close": 3.5, "volume": 105936.0}, {"date": "2023-10-25", "close": 3.5, "volume": 117599.0}, {"date": "2023-10-26", "close": 3.47, "volume": 128121.0}, {"date": "2023-10-27", "close": 3.4, "volume": 205137.0}, {"date": "2023-10-30", "close": 3.38, "volume": 153081.0}, {"date": "2023-10-31", "close": 3.43, "volume": 66153.0}, {"date": "2023-11-01", "close": 3.38, "volume": 326807.0}, {"date": "2023-11-02", "close": 3.42, "volume": 156315.0}, {"date": "2023-11-03", "close": 3.43, "volume": 194620.0}, {"date": "2023-11-06", "close": 3.5, "volume": 115156.0}, {"date": "2023-11-07", "close": 3.59, "volume": 300237.0}, {"date": "2023-11-08", "close": 3.59, "volume": 468585.0}, {"date": "2023-11-09", "close": 3.52, "volume": 212380.0}, {"date": "2023-11-10", "close": 3.49, "volume": 148317.0}, {"date": "2023-11-13", "close": 3.61, "volume": 284991.0}, {"date": "2023-11-14", "close": 3.59, "volume": 98453.0}, {"date": "2023-11-15", "close": 3.58, "volume": 356858.0}, {"date": "2023-11-16", "close": 3.45, "volume": 228379.0}, {"date": "2023-11-17", "close": 3.5, "volume": 78974.0}, {"date": "2023-11-20", "close": 3.55, "volume": 112199.0}, {"date": "2023-11-21", "close": 3.6, "volume": 70378.0}, {"date": "2023-11-22", "close": 3.51, "volume": 221259.0}, {"date": "2023-11-23", "close": 3.69, "volume": 131301.0}, {"date": "2023-11-24", "close": 3.7, "volume": 175674.0}, {"date": "2023-11-27", "close": 3.73, "volume": 111392.0}, {"date": "2023-11-28", "close": 3.6, "volume": 102097.0}, {"date": "2023-11-29", "close": 3.65, "volume": 222670.0}, {"date": "2023-11-30", "close": 3.54, "volume": 581487.0}, {"date": "2023-12-01", "close": 3.61, "volume": 137480.0}, {"date": "2023-12-04", "close": 3.6, "volume": 90472.0}, {"date": "2023-12-05", "close": 3.5, "volume": 73278.0}, {"date": "2023-12-06", "close": 3.6, "volume": 120463.0}, {"date": "2023-12-07", "close": 3.57, "volume": 139640.0}, {"date": "2023-12-08", "close": 3.56, "volume": 99621.0}, {"date": "2023-12-11", "close": 3.56, "volume": 80608.0}, {"date": "2023-12-12", "close": 3.57, "volume": 193915.0}, {"date": "2023-12-13", "close": 3.58, "volume": 59192.0}, {"date": "2023-12-14", "close": 3.64, "volume": 186848.0}, {"date": "2023-12-15", "close": 3.84, "volume": 477199.0}, {"date": "2023-12-18", "close": 3.89, "volume": 396097.0}, {"date": "2023-12-19", "close": 3.94, "volume": 201200.0}, {"date": "2023-12-20", "close": 3.99, "volume": 285720.0}, {"date": "2023-12-21", "close": 3.83, "volume": 322146.0}, {"date": "2023-12-22", "close": 3.91, "volume": 241518.0}, {"date": "2023-12-27", "close": 3.88, "volume": 94486.0}, {"date": "2023-12-28", "close": 3.95, "volume": 126556.0}, {"date": "2023-12-29", "close": 3.9, "volume": 92118.0}, {"date": "2024-01-02", "close": 3.91, "volume": 159605.0}, {"date": "2024-01-03", "close": 3.89, "volume": 109531.0}, {"date": "2024-01-04", "close": 3.86, "volume": 104124.0}, {"date": "2024-01-05", "close": 3.87, "volume": 49252.0}, {"date": "2024-01-08", "close": 3.8, "volume": 136861.0}, {"date": "2024-01-09", "close": 3.85, "volume": 90095.0}, {"date": "2024-01-10", "close": 3.8, "volume": 112136.0}, {"date": "2024-01-11", "close": 3.85, "volume": 284188.0}, {"date": "2024-01-12", "close": 3.68, "volume": 396542.0}, {"date": "2024-01-15", "close": 3.75, "volume": 225279.0}, {"date": "2024-01-16", "close": 3.8, "volume": 254086.0}, {"date": "2024-01-17", "close": 3.77, "volume": 121106.0}, {"date": "2024-01-18", "close": 3.7, "volume": 363207.0}, {"date": "2024-01-19", "close": 3.71, "volume": 160800.0}, {"date": "2024-01-22", "close": 3.86, "volume": 211648.0}, {"date": "2024-01-23", "close": 3.91, "volume": 140415.0}, {"date": "2024-01-24", "close": 3.92, "volume": 177209.0}, {"date": "2024-01-25", "close": 3.97, "volume": 195173.0}, {"date": "2024-01-29", "close": 3.98, "volume": 253771.0}, {"date": "2024-01-30", "close": 4.02, "volume": 150064.0}, {"date": "2024-01-31", "close": 4.05, "volume": 175099.0}, {"date": "2024-02-01", "close": 3.98, "volume": 247568.0}, {"date": "2024-02-02", "close": 4.08, "volume": 350507.0}, {"date": "2024-02-05", "close": 3.97, "volume": 156408.0}, {"date": "2024-02-06", "close": 3.96, "volume": 258935.0}, {"date": "2024-02-07", "close": 4.04, "volume": 115327.0}, {"date": "2024-02-08", "close": 4.07, "volume": 286848.0}, {"date": "2024-02-09", "close": 4.22, "volume": 722494.0}, {"date": "2024-02-12", "close": 4.21, "volume": 199530.0}, {"date": "2024-02-13", "close": 4.13, "volume": 557282.0}, {"date": "2024-02-14", "close": 4.17, "volume": 480596.0}, {"date": "2024-02-15", "close": 3.95, "volume": 1573126.0}, {"date": "2024-02-16", "close": 4.08, "volume": 330701.0}, {"date": "2024-02-19", "close": 4.16, "volume": 366758.0}, {"date": "2024-02-20", "close": 4.13, "volume": 3071580.0}, {"date": "2024-02-21", "close": 4.19, "volume": 847498.0}, {"date": "2024-02-22", "close": 4.22, "volume": 2658588.0}, {"date": "2024-02-23", "close": 4.26, "volume": 361073.0}, {"date": "2024-02-26", "close": 4.29, "volume": 426543.0}, {"date": "2024-02-27", "close": 4.48, "volume": 309784.0}, {"date": "2024-02-28", "close": 4.62, "volume": 574825.0}, {"date": "2024-02-29", "close": 4.82, "volume": 1264507.0}, {"date": "2024-03-01", "close": 4.57, "volume": 290037.0}, {"date": "2024-03-04", "close": 4.51, "volume": 236737.0}, {"date": "2024-03-05", "close": 4.56, "volume": 462106.0}, {"date": "2024-03-06", "close": 4.63, "volume": 169012.0}, {"date": "2024-03-07", "close": 4.62, "volume": 3303992.0}, {"date": "2024-03-08", "close": 4.6, "volume": 140713.0}, {"date": "2024-03-11", "close": 4.51, "volume": 70342.0}, {"date": "2024-03-12", "close": 4.5, "volume": 154481.0}, {"date": "2024-03-13", "close": 4.46, "volume": 94064.0}, {"date": "2024-03-14", "close": 4.45, "volume": 86676.0}, {"date": "2024-03-15", "close": 4.5, "volume": 329852.0}, {"date": "2024-03-18", "close": 4.46, "volume": 118547.0}, {"date": "2024-03-19", "close": 4.47, "volume": 118416.0}, {"date": "2024-03-20", "close": 4.45, "volume": 110839.0}, {"date": "2024-03-21", "close": 4.48, "volume": 182432.0}, {"date": "2024-03-22", "close": 4.48, "volume": 127824.0}, {"date": "2024-03-25", "close": 4.5, "volume": 306540.0}, {"date": "2024-03-26", "close": 4.48, "volume": 290219.0}, {"date": "2024-03-27", "close": 4.46, "volume": 103069.0}, {"date": "2024-03-28", "close": 4.5, "volume": 246603.0}, {"date": "2024-04-02", "close": 4.38, "volume": 253605.0}, {"date": "2024-04-03", "close": 4.45, "volume": 488284.0}, {"date": "2024-04-04", "close": 4.46, "volume": 142087.0}, {"date": "2024-04-05", "close": 4.42, "volume": 105370.0}, {"date": "2024-04-08", "close": 4.49, "volume": 252231.0}, {"date": "2024-04-09", "close": 4.52, "volume": 161399.0}, {"date": "2024-04-10", "close": 4.6, "volume": 388935.0}, {"date": "2024-04-11", "close": 4.51, "volume": 653345.0}, {"date": "2024-04-12", "close": 4.62, "volume": 191155.0}, {"date": "2024-04-15", "close": 4.53, "volume": 190387.0}, {"date": "2024-04-16", "close": 4.41, "volume": 165454.0}, {"date": "2024-04-17", "close": 4.35, "volume": 256771.0}, {"date": "2024-04-18", "close": 4.37, "volume": 193601.0}, {"date": "2024-04-19", "close": 4.3, "volume": 424532.0}, {"date": "2024-04-22", "close": 4.41, "volume": 213314.0}, {"date": "2024-04-23", "close": 4.44, "volume": 213924.0}, {"date": "2024-04-24", "close": 4.42, "volume": 165075.0}, {"date": "2024-04-26", "close": 4.33, "volume": 279009.0}, {"date": "2024-04-29", "close": 4.4, "volume": 78155.0}, {"date": "2024-04-30", "close": 4.32, "volume": 345791.0}, {"date": "2024-05-01", "close": 4.26, "volume": 95233.0}, {"date": "2024-05-02", "close": 4.26, "volume": 238018.0}, {"date": "2024-05-03", "close": 4.29, "volume": 124902.0}, {"date": "2024-05-06", "close": 4.42, "volume": 168153.0}, {"date": "2024-05-07", "close": 4.49, "volume": 274459.0}, {"date": "2024-05-08", "close": 4.38, "volume": 374935.0}, {"date": "2024-05-09", "close": 4.31, "volume": 142457.0}, {"date": "2024-05-10", "close": 4.26, "volume": 279061.0}, {"date": "2024-05-13", "close": 4.19, "volume": 344004.0}, {"date": "2024-05-14", "close": 4.2, "volume": 290502.0}, {"date": "2024-05-15", "close": 4.18, "volume": 134398.0}, {"date": "2024-05-16", "close": 4.19, "volume": 441750.0}, {"date": "2024-05-17", "close": 4.2, "volume": 90117.0}, {"date": "2024-05-20", "close": 4.18, "volume": 164135.0}, {"date": "2024-05-21", "close": 4.21, "volume": 200833.0}, {"date": "2024-05-22", "close": 4.19, "volume": 94996.0}, {"date": "2024-05-23", "close": 4.19, "volume": 89993.0}, {"date": "2024-05-24", "close": 4.1, "volume": 138153.0}, {"date": "2024-05-27", "close": 4.1, "volume": 167885.0}, {"date": "2024-05-28", "close": 4.1, "volume": 123728.0}, {"date": "2024-05-29", "close": 3.97, "volume": 446958.0}, {"date": "2024-05-30", "close": 4.06, "volume": 256243.0}, {"date": "2024-05-31", "close": 4.21, "volume": 320155.0}, {"date": "2024-06-03", "close": 4.14, "volume": 106039.0}, {"date": "2024-06-04", "close": 4.24, "volume": 122020.0}, {"date": "2024-06-05", "close": 4.24, "volume": 241461.0}, {"date": "2024-06-06", "close": 4.3, "volume": 176380.0}, {"date": "2024-06-07", "close": 4.35, "volume": 226924.0}, {"date": "2024-06-11", "close": 4.25, "volume": 162037.0}, {"date": "2024-06-12", "close": 4.15, "volume": 78652.0}, {"date": "2024-06-13", "close": 4.19, "volume": 87581.0}, {"date": "2024-06-14", "close": 4.21, "volume": 38696.0}, {"date": "2024-06-17", "close": 4.16, "volume": 222387.0}, {"date": "2024-06-18", "close": 4.11, "volume": 205785.0}, {"date": "2024-06-19", "close": 4.15, "volume": 572370.0}, {"date": "2024-06-20", "close": 3.94, "volume": 840771.0}, {"date": "2024-06-21", "close": 4.07, "volume": 640244.0}, {"date": "2024-06-24", "close": 4.07, "volume": 128402.0}, {"date": "2024-06-25", "close": 4.13, "volume": 139053.0}, {"date": "2024-06-26", "close": 4.12, "volume": 139664.0}, {"date": "2024-06-27", "close": 4.23, "volume": 229582.0}, {"date": "2024-06-28", "close": 4.23, "volume": 134965.0}, {"date": "2024-07-01", "close": 4.22, "volume": 152946.0}, {"date": "2024-07-02", "close": 4.1, "volume": 66688.0}, {"date": "2024-07-03", "close": 4.0, "volume": 210756.0}, {"date": "2024-07-04", "close": 4.02, "volume": 149418.0}, {"date": "2024-07-05", "close": 3.99, "volume": 71809.0}, {"date": "2024-07-08", "close": 4.16, "volume": 183040.0}, {"date": "2024-07-09", "close": 4.2, "volume": 66659.0}, {"date": "2024-07-10", "close": 4.17, "volume": 75340.0}, {"date": "2024-07-11", "close": 4.26, "volume": 79782.0}, {"date": "2024-07-12", "close": 4.25, "volume": 87532.0}, {"date": "2024-07-15", "close": 4.33, "volume": 86527.0}, {"date": "2024-07-16", "close": 4.23, "volume": 78436.0}, {"date": "2024-07-17", "close": 4.38, "volume": 278633.0}, {"date": "2024-07-18", "close": 4.4, "volume": 425927.0}, {"date": "2024-07-19", "close": 4.36, "volume": 116648.0}, {"date": "2024-07-22", "close": 4.43, "volume": 94922.0}, {"date": "2024-07-23", "close": 4.4, "volume": 181338.0}, {"date": "2024-07-24", "close": 4.45, "volume": 232754.0}, {"date": "2024-07-25", "close": 4.42, "volume": 63793.0}, {"date": "2024-07-26", "close": 4.41, "volume": 58820.0}, {"date": "2024-07-29", "close": 4.43, "volume": 147036.0}, {"date": "2024-07-30", "close": 4.38, "volume": 291560.0}, {"date": "2024-07-31", "close": 4.4, "volume": 295497.0}, {"date": "2024-08-01", "close": 4.58, "volume": 257137.0}, {"date": "2024-08-02", "close": 4.46, "volume": 156852.0}, {"date": "2024-08-05", "close": 4.13, "volume": 335261.0}, {"date": "2024-08-06", "close": 4.21, "volume": 287788.0}, {"date": "2024-08-07", "close": 4.18, "volume": 70383.0}, {"date": "2024-08-08", "close": 4.12, "volume": 35134.0}, {"date": "2024-08-09", "close": 4.2, "volume": 72269.0}, {"date": "2024-08-12", "close": 4.17, "volume": 38668.0}, {"date": "2024-08-13", "close": 4.12, "volume": 80610.0}, {"date": "2024-08-14", "close": 4.18, "volume": 171467.0}, {"date": "2024-08-15", "close": 4.14, "volume": 151113.0}, {"date": "2024-08-16", "close": 4.14, "volume": 314461.0}, {"date": "2024-08-19", "close": 4.22, "volume": 186683.0}, {"date": "2024-08-20", "close": 4.14, "volume": 134619.0}, {"date": "2024-08-21", "close": 4.49, "volume": 733648.0}, {"date": "2024-08-22", "close": 4.55, "volume": 812494.0}, {"date": "2024-08-23", "close": 4.46, "volume": 186743.0}, {"date": "2024-08-26", "close": 4.55, "volume": 105043.0}, {"date": "2024-08-27", "close": 4.62, "volume": 86940.0}, {"date": "2024-08-28", "close": 4.55, "volume": 223485.0}, {"date": "2024-08-29", "close": 4.51, "volume": 211092.0}, {"date": "2024-08-30", "close": 4.58, "volume": 520105.0}, {"date": "2024-09-02", "close": 4.55, "volume": 246218.0}, {"date": "2024-09-03", "close": 4.46, "volume": 190254.0}, {"date": "2024-09-04", "close": 4.5, "volume": 251062.0}, {"date": "2024-09-05", "close": 4.52, "volume": 280333.0}, {"date": "2024-09-06", "close": 4.52, "volume": 185447.0}, {"date": "2024-09-09", "close": 4.52, "volume": 181478.0}, {"date": "2024-09-10", "close": 4.52, "volume": 385411.0}, {"date": "2024-09-11", "close": 4.55, "volume": 302863.0}, {"date": "2024-09-12", "close": 4.7, "volume": 356408.0}, {"date": "2024-09-13", "close": 4.7, "volume": 183015.0}, {"date": "2024-09-16", "close": 4.64, "volume": 197803.0}, {"date": "2024-09-17", "close": 4.62, "volume": 122364.0}, {"date": "2024-09-18", "close": 4.64, "volume": 278444.0}, {"date": "2024-09-19", "close": 4.7, "volume": 306852.0}, {"date": "2024-09-20", "close": 4.78, "volume": 1156045.0}, {"date": "2024-09-23", "close": 4.7, "volume": 117747.0}, {"date": "2024-09-24", "close": 4.7, "volume": 131221.0}, {"date": "2024-09-25", "close": 4.7, "volume": 127336.0}, {"date": "2024-09-26", "close": 4.83, "volume": 293032.0}, {"date": "2024-09-27", "close": 4.74, "volume": 169033.0}, {"date": "2024-09-30", "close": 4.78, "volume": 192035.0}, {"date": "2024-10-01", "close": 4.81, "volume": 174411.0}, {"date": "2024-10-02", "close": 4.91, "volume": 328955.0}, {"date": "2024-10-03", "close": 4.9, "volume": 342159.0}, {"date": "2024-10-04", "close": 4.89, "volume": 158191.0}, {"date": "2024-10-07", "close": 4.92, "volume": 151790.0}, {"date": "2024-10-08", "close": 4.81, "volume": 361263.0}, {"date": "2024-10-09", "close": 4.9, "volume": 155604.0}, {"date": "2024-10-10", "close": 4.93, "volume": 150466.0}, {"date": "2024-10-11", "close": 4.91, "volume": 253236.0}, {"date": "2024-10-14", "close": 4.9, "volume": 212917.0}, {"date": "2024-10-15", "close": 4.96, "volume": 275060.0}, {"date": "2024-10-16", "close": 4.9, "volume": 382341.0}, {"date": "2024-10-17", "close": 4.93, "volume": 226916.0}, {"date": "2024-10-18", "close": 4.9, "volume": 169180.0}, {"date": "2024-10-21", "close": 4.88, "volume": 414379.0}, {"date": "2024-10-22", "close": 4.88, "volume": 188103.0}, {"date": "2024-10-23", "close": 4.9, "volume": 472228.0}, {"date": "2024-10-24", "close": 4.75, "volume": 226572.0}, {"date": "2024-10-25", "close": 4.77, "volume": 230032.0}, {"date": "2024-10-28", "close": 4.73, "volume": 177880.0}, {"date": "2024-10-29", "close": 4.74, "volume": 164956.0}, {"date": "2024-10-30", "close": 4.68, "volume": 423828.0}, {"date": "2024-10-31", "close": 4.7, "volume": 621890.0}, {"date": "2024-11-01", "close": 4.7, "volume": 336885.0}, {"date": "2024-11-04", "close": 4.7, "volume": 89495.0}, {"date": "2024-11-05", "close": 4.64, "volume": 85903.0}, {"date": "2024-11-06", "close": 4.8, "volume": 650870.0}, {"date": "2024-11-07", "close": 4.8, "volume": 161629.0}, {"date": "2024-11-08", "close": 4.71, "volume": 168089.0}, {"date": "2024-11-11", "close": 4.67, "volume": 87486.0}, {"date": "2024-11-12", "close": 4.76, "volume": 174663.0}, {"date": "2024-11-13", "close": 4.63, "volume": 248507.0}, {"date": "2024-11-14", "close": 4.55, "volume": 94821.0}, {"date": "2024-11-15", "close": 4.53, "volume": 267543.0}, {"date": "2024-11-18", "close": 4.49, "volume": 279305.0}, {"date": "2024-11-19", "close": 4.7, "volume": 166689.0}, {"date": "2024-11-20", "close": 4.62, "volume": 1167973.0}, {"date": "2024-11-21", "close": 4.63, "volume": 227765.0}, {"date": "2024-11-22", "close": 4.62, "volume": 121189.0}, {"date": "2024-11-25", "close": 4.46, "volume": 893320.0}, {"date": "2024-11-26", "close": 4.62, "volume": 296741.0}, {"date": "2024-11-27", "close": 4.6, "volume": 329066.0}, {"date": "2024-11-29", "close": 4.95, "volume": 708542.0}, {"date": "2024-12-02", "close": 4.96, "volume": 531156.0}, {"date": "2024-12-03", "close": 4.9, "volume": 354530.0}, {"date": "2024-12-04", "close": 4.89, "volume": 526011.0}, {"date": "2024-12-05", "close": 4.96, "volume": 206952.0}, {"date": "2024-12-06", "close": 4.88, "volume": 460078.0}, {"date": "2024-12-09", "close": 4.89, "volume": 208767.0}, {"date": "2024-12-10", "close": 4.81, "volume": 387301.0}, {"date": "2024-12-11", "close": 4.79, "volume": 194675.0}, {"date": "2024-12-12", "close": 4.82, "volume": 166142.0}, {"date": "2024-12-13", "close": 4.82, "volume": 231109.0}, {"date": "2024-12-16", "close": 4.71, "volume": 197655.0}, {"date": "2024-12-17", "close": 4.68, "volume": 332241.0}, {"date": "2024-12-18", "close": 4.72, "volume": 282529.0}, {"date": "2024-12-19", "close": 4.67, "volume": 241307.0}, {"date": "2024-12-20", "close": 4.66, "volume": 181831.0}, {"date": "2024-12-23", "close": 4.69, "volume": 130223.0}, {"date": "2024-12-24", "close": 4.72, "volume": 301823.0}, {"date": "2024-12-27", "close": 4.68, "volume": 67218.0}, {"date": "2024-12-30", "close": 4.71, "volume": 174344.0}, {"date": "2024-12-31", "close": 4.79, "volume": 193811.0}, {"date": "2025-01-02", "close": 4.75, "volume": 269413.0}, {"date": "2025-01-03", "close": 4.77, "volume": 55445.0}, {"date": "2025-01-06", "close": 4.64, "volume": 144686.0}, {"date": "2025-01-07", "close": 4.65, "volume": 479263.0}, {"date": "2025-01-08", "close": 4.63, "volume": 144783.0}, {"date": "2025-01-09", "close": 4.65, "volume": 231538.0}, {"date": "2025-01-10", "close": 4.68, "volume": 299836.0}, {"date": "2025-01-13", "close": 4.6, "volume": 209448.0}, {"date": "2025-01-14", "close": 4.61, "volume": 497694.0}, {"date": "2025-01-15", "close": 4.62, "volume": 180668.0}, {"date": "2025-01-16", "close": 4.63, "volume": 129679.0}, {"date": "2025-01-17", "close": 4.62, "volume": 253253.0}, {"date": "2025-01-20", "close": 4.57, "volume": 293938.0}, {"date": "2025-01-21", "close": 4.41, "volume": 742474.0}, {"date": "2025-01-22", "close": 4.39, "volume": 521631.0}, {"date": "2025-01-23", "close": 4.37, "volume": 560362.0}, {"date": "2025-01-24", "close": 4.36, "volume": 370468.0}, {"date": "2025-01-28", "close": 4.42, "volume": 387595.0}, {"date": "2025-01-29", "close": 4.45, "volume": 347267.0}, {"date": "2025-01-30", "close": 4.47, "volume": 224176.0}, {"date": "2025-01-31", "close": 4.54, "volume": 190465.0}, {"date": "2025-02-03", "close": 4.49, "volume": 229658.0}, {"date": "2025-02-04", "close": 4.48, "volume": 235853.0}, {"date": "2025-02-05", "close": 4.53, "volume": 243736.0}, {"date": "2025-02-06", "close": 4.54, "volume": 372479.0}, {"date": "2025-02-07", "close": 4.59, "volume": 188176.0}, {"date": "2025-02-10", "close": 4.5, "volume": 206002.0}, {"date": "2025-02-11", "close": 4.45, "volume": 245759.0}, {"date": "2025-02-12", "close": 4.44, "volume": 204299.0}, {"date": "2025-02-13", "close": 4.45, "volume": 185432.0}, {"date": "2025-02-14", "close": 4.4, "volume": 221247.0}, {"date": "2025-02-17", "close": 4.41, "volume": 1086796.0}, {"date": "2025-02-18", "close": 4.34, "volume": 543881.0}, {"date": "2025-02-19", "close": 4.28, "volume": 745016.0}, {"date": "2025-02-20", "close": 3.82, "volume": 3597284.0}, {"date": "2025-02-21", "close": 3.76, "volume": 1463865.0}, {"date": "2025-02-24", "close": 3.58, "volume": 1926168.0}, {"date": "2025-02-25", "close": 3.56, "volume": 1050430.0}, {"date": "2025-02-26", "close": 3.85, "volume": 1103029.0}, {"date": "2025-02-27", "close": 3.94, "volume": 774950.0}, {"date": "2025-02-28", "close": 3.81, "volume": 1202105.0}, {"date": "2025-03-03", "close": 3.9, "volume": 449723.0}, {"date": "2025-03-04", "close": 3.75, "volume": 709819.0}, {"date": "2025-03-05", "close": 3.73, "volume": 596869.0}, {"date": "2025-03-06", "close": 3.8, "volume": 407094.0}, {"date": "2025-03-07", "close": 3.76, "volume": 695928.0}, {"date": "2025-03-10", "close": 3.71, "volume": 279229.0}, {"date": "2025-03-11", "close": 3.68, "volume": 485802.0}, {"date": "2025-03-12", "close": 3.69, "volume": 344252.0}, {"date": "2025-03-13", "close": 3.72, "volume": 332432.0}, {"date": "2025-03-14", "close": 3.75, "volume": 452731.0}, {"date": "2025-03-17", "close": 3.93, "volume": 439339.0}, {"date": "2025-03-18", "close": 3.96, "volume": 383153.0}, {"date": "2025-03-19", "close": 4.06, "volume": 323637.0}, {"date": "2025-03-20", "close": 4.04, "volume": 583240.0}, {"date": "2025-03-21", "close": 3.98, "volume": 7228145.0}, {"date": "2025-03-24", "close": 3.92, "volume": 216974.0}, {"date": "2025-03-25", "close": 3.8, "volume": 485587.0}, {"date": "2025-03-26", "close": 3.92, "volume": 157718.0}, {"date": "2025-03-27", "close": 3.8, "volume": 594973.0}, {"date": "2025-03-28", "close": 3.68, "volume": 807559.0}, {"date": "2025-03-31", "close": 3.62, "volume": 477941.0}, {"date": "2025-04-01", "close": 3.64, "volume": 195076.0}, {"date": "2025-04-02", "close": 3.66, "volume": 339888.0}, {"date": "2025-04-03", "close": 3.66, "volume": 634296.0}, {"date": "2025-04-04", "close": 3.57, "volume": 510178.0}, {"date": "2025-04-07", "close": 3.51, "volume": 707257.0}, {"date": "2025-04-08", "close": 3.66, "volume": 279673.0}, {"date": "2025-04-09", "close": 3.57, "volume": 1026123.0}, {"date": "2025-04-10", "close": 3.86, "volume": 706665.0}, {"date": "2025-04-11", "close": 3.75, "volume": 516650.0}, {"date": "2025-04-14", "close": 3.78, "volume": 245505.0}, {"date": "2025-04-15", "close": 3.8, "volume": 500152.0}, {"date": "2025-04-16", "close": 3.75, "volume": 392702.0}, {"date": "2025-04-17", "close": 3.77, "volume": 238017.0}, {"date": "2025-04-22", "close": 3.71, "volume": 393696.0}, {"date": "2025-04-23", "close": 3.84, "volume": 630727.0}, {"date": "2025-04-24", "close": 3.85, "volume": 383673.0}, {"date": "2025-04-28", "close": 3.9, "volume": 393998.0}, {"date": "2025-04-29", "close": 3.95, "volume": 425293.0}, {"date": "2025-04-30", "close": 3.95, "volume": 623091.0}, {"date": "2025-05-01", "close": 3.95, "volume": 502783.0}, {"date": "2025-05-02", "close": 3.95, "volume": 746106.0}, {"date": "2025-05-05", "close": 3.93, "volume": 365298.0}, {"date": "2025-05-06", "close": 3.91, "volume": 178510.0}, {"date": "2025-05-07", "close": 4.01, "volume": 208432.0}, {"date": "2025-05-08", "close": 4.44, "volume": 1087634.0}, {"date": "2025-05-09", "close": 4.4, "volume": 333653.0}, {"date": "2025-05-12", "close": 4.37, "volume": 243251.0}, {"date": "2025-05-13", "close": 4.42, "volume": 442874.0}, {"date": "2025-05-14", "close": 4.41, "volume": 311624.0}, {"date": "2025-05-15", "close": 4.33, "volume": 433034.0}, {"date": "2025-05-16", "close": 4.44, "volume": 487904.0}, {"date": "2025-05-19", "close": 4.36, "volume": 414718.0}, {"date": "2025-05-20", "close": 4.41, "volume": 252319.0}, {"date": "2025-05-21", "close": 4.34, "volume": 330287.0}, {"date": "2025-05-22", "close": 4.28, "volume": 234627.0}, {"date": "2025-05-23", "close": 4.28, "volume": 1165633.0}, {"date": "2025-05-26", "close": 4.19, "volume": 408738.0}, {"date": "2025-05-27", "close": 4.12, "volume": 711080.0}, {"date": "2025-05-28", "close": 4.09, "volume": 932487.0}, {"date": "2025-05-29", "close": 4.07, "volume": 256986.0}, {"date": "2025-05-30", "close": 4.1, "volume": 608761.0}, {"date": "2025-06-02", "close": 4.08, "volume": 287668.0}, {"date": "2025-06-03", "close": 4.09, "volume": 545977.0}, {"date": "2025-06-04", "close": 4.12, "volume": 359397.0}, {"date": "2025-06-05", "close": 4.35, "volume": 399497.0}, {"date": "2025-06-06", "close": 4.27, "volume": 477806.0}, {"date": "2025-06-10", "close": 4.24, "volume": 263582.0}, {"date": "2025-06-11", "close": 4.23, "volume": 194515.0}, {"date": "2025-06-12", "close": 4.26, "volume": 376897.0}, {"date": "2025-06-13", "close": 4.25, "volume": 360155.0}, {"date": "2025-06-16", "close": 4.22, "volume": 305751.0}, {"date": "2025-06-17", "close": 4.25, "volume": 574270.0}, {"date": "2025-06-18", "close": 4.2, "volume": 563328.0}, {"date": "2025-06-19", "close": 4.13, "volume": 398271.0}, {"date": "2025-06-20", "close": 4.12, "volume": 1368631.0}, {"date": "2025-06-23", "close": 4.06, "volume": 234965.0}, {"date": "2025-06-24", "close": 4.07, "volume": 254442.0}, {"date": "2025-06-25", "close": 4.12, "volume": 527187.0}, {"date": "2025-06-26", "close": 4.14, "volume": 245322.0}, {"date": "2025-06-27", "close": 4.2, "volume": 414585.0}, {"date": "2025-06-30", "close": 4.24, "volume": 511525.0}, {"date": "2025-07-01", "close": 4.15, "volume": 174490.0}, {"date": "2025-07-02", "close": 4.24, "volume": 687887.0}, {"date": "2025-07-03", "close": 4.16, "volume": 194352.0}, {"date": "2025-07-04", "close": 4.13, "volume": 187136.0}, {"date": "2025-07-07", "close": 4.16, "volume": 166233.0}, {"date": "2025-07-08", "close": 4.07, "volume": 548412.0}, {"date": "2025-07-09", "close": 4.12, "volume": 201682.0}, {"date": "2025-07-10", "close": 4.1, "volume": 271618.0}, {"date": "2025-07-11", "close": 4.09, "volume": 114348.0}, {"date": "2025-07-14", "close": 4.09, "volume": 114879.0}, {"date": "2025-07-15", "close": 4.08, "volume": 68061.0}, {"date": "2025-07-16", "close": 4.01, "volume": 109371.0}, {"date": "2025-07-17", "close": 4.06, "volume": 5510311.0}, {"date": "2025-07-18", "close": 4.17, "volume": 494646.0}, {"date": "2025-07-21", "close": 4.04, "volume": 473702.0}, {"date": "2025-07-22", "close": 4.06, "volume": 360895.0}, {"date": "2025-07-23", "close": 4.13, "volume": 158426.0}, {"date": "2025-07-24", "close": 4.09, "volume": 508561.0}, {"date": "2025-07-25", "close": 4.02, "volume": 463627.0}, {"date": "2025-07-28", "close": 4.12, "volume": 239441.0}, {"date": "2025-07-29", "close": 4.09, "volume": 162585.0}, {"date": "2025-07-30", "close": 4.14, "volume": 173230.0}, {"date": "2025-07-31", "close": 4.12, "volume": 167103.0}, {"date": "2025-08-01", "close": 4.03, "volume": 236102.0}, {"date": "2025-08-04", "close": 4.11, "volume": 334426.0}, {"date": "2025-08-05", "close": 4.11, "volume": 474534.0}, {"date": "2025-08-06", "close": 4.16, "volume": 176319.0}, {"date": "2025-08-07", "close": 4.3, "volume": 256663.0}, {"date": "2025-08-08", "close": 4.35, "volume": 242439.0}, {"date": "2025-08-11", "close": 4.34, "volume": 134521.0}, {"date": "2025-08-12", "close": 4.25, "volume": 295828.0}, {"date": "2025-08-13", "close": 4.11, "volume": 705394.0}, {"date": "2025-08-14", "close": 4.12, "volume": 1054108.0}, {"date": "2025-08-15", "close": 4.24, "volume": 329969.0}, {"date": "2025-08-18", "close": 4.29, "volume": 319555.0}, {"date": "2025-08-19", "close": 4.25, "volume": 146922.0}, {"date": "2025-08-20", "close": 4.28, "volume": 242191.0}, {"date": "2025-08-21", "close": 4.35, "volume": 1884608.0}, {"date": "2025-08-22", "close": 4.45, "volume": 918142.0}, {"date": "2025-08-25", "close": 4.43, "volume": 1317830.0}, {"date": "2025-08-26", "close": 4.44, "volume": 616952.0}, {"date": "2025-08-27", "close": 4.45, "volume": 296942.0}, {"date": "2025-08-28", "close": 4.43, "volume": 186939.0}, {"date": "2025-08-29", "close": 4.47, "volume": 330426.0}, {"date": "2025-09-01", "close": 4.48, "volume": 253190.0}, {"date": "2025-09-02", "close": 4.52, "volume": 195360.0}, {"date": "2025-09-03", "close": 4.42, "volume": 211768.0}, {"date": "2025-09-04", "close": 4.45, "volume": 159955.0}, {"date": "2025-09-05", "close": 4.55, "volume": 132553.0}, {"date": "2025-09-08", "close": 4.5, "volume": 437406.0}, {"date": "2025-09-09", "close": 4.41, "volume": 285937.0}, {"date": "2025-09-10", "close": 4.39, "volume": 123364.0}, {"date": "2025-09-11", "close": 4.38, "volume": 623478.0}, {"date": "2025-09-12", "close": 4.4, "volume": 137896.0}, {"date": "2025-09-15", "close": 4.38, "volume": 193575.0}, {"date": "2025-09-16", "close": 4.37, "volume": 490828.0}, {"date": "2025-09-17", "close": 4.37, "volume": 585958.0}, {"date": "2025-09-18", "close": 4.39, "volume": 619610.0}, {"date": "2025-09-19", "close": 4.33, "volume": 2507987.0}, {"date": "2025-09-22", "close": 4.48, "volume": 304787.0}, {"date": "2025-09-23", "close": 4.34, "volume": 671466.0}, {"date": "2025-09-24", "close": 4.29, "volume": 1501663.0}, {"date": "2025-09-25", "close": 4.26, "volume": 190204.0}, {"date": "2025-09-26", "close": 4.28, "volume": 230932.0}, {"date": "2025-09-29", "close": 4.31, "volume": 242905.0}, {"date": "2025-09-30", "close": 4.42, "volume": 281410.0}, {"date": "2025-10-01", "close": 4.39, "volume": 1780113.0}, {"date": "2025-10-02", "close": 4.45, "volume": 396620.0}, {"date": "2025-10-03", "close": 4.48, "volume": 410033.0}, {"date": "2025-10-06", "close": 4.42, "volume": 131267.0}, {"date": "2025-10-07", "close": 4.44, "volume": 185119.0}, {"date": "2025-10-08", "close": 4.47, "volume": 175074.0}, {"date": "2025-10-09", "close": 4.52, "volume": 271253.0}, {"date": "2025-10-10", "close": 4.58, "volume": 203416.0}, {"date": "2025-10-13", "close": 4.55, "volume": 286250.0}, {"date": "2025-10-14", "close": 4.55, "volume": 157136.0}, {"date": "2025-10-15", "close": 4.65, "volume": 714801.0}, {"date": "2025-10-16", "close": 4.77, "volume": 722654.0}, {"date": "2025-10-17", "close": 4.7, "volume": 669627.0}, {"date": "2025-10-20", "close": 4.84, "volume": 276916.0}, {"date": "2025-10-21", "close": 4.86, "volume": 540919.0}, {"date": "2025-10-22", "close": 4.62, "volume": 929475.0}, {"date": "2025-10-23", "close": 4.6, "volume": 1675777.0}, {"date": "2025-10-24", "close": 4.56, "volume": 453445.0}, {"date": "2025-10-27", "close": 4.6, "volume": 680158.0}, {"date": "2025-10-28", "close": 4.71, "volume": 710847.0}, {"date": "2025-10-29", "close": 4.79, "volume": 673097.0}, {"date": "2025-10-30", "close": 4.7, "volume": 957698.0}, {"date": "2025-10-31", "close": 4.75, "volume": 547410.0}, {"date": "2025-11-03", "close": 4.71, "volume": 402451.0}, {"date": "2025-11-04", "close": 4.56, "volume": 886800.0}, {"date": "2025-11-05", "close": 4.45, "volume": 492110.0}, {"date": "2025-11-06", "close": 4.46, "volume": 642056.0}, {"date": "2025-11-07", "close": 4.37, "volume": 382442.0}, {"date": "2025-11-10", "close": 4.4, "volume": 398108.0}, {"date": "2025-11-11", "close": 4.33, "volume": 440406.0}, {"date": "2025-11-12", "close": 4.39, "volume": 513560.0}, {"date": "2025-11-13", "close": 4.31, "volume": 313271.0}, {"date": "2025-11-14", "close": 4.27, "volume": 352707.0}, {"date": "2025-11-17", "close": 4.28, "volume": 544540.0}, {"date": "2025-11-18", "close": 4.19, "volume": 435355.0}, {"date": "2025-11-19", "close": 4.13, "volume": 565691.0}, {"date": "2025-11-20", "close": 4.24, "volume": 636820.0}, {"date": "2025-11-21", "close": 4.24, "volume": 238562.0}, {"date": "2025-11-24", "close": 4.29, "volume": 701643.0}, {"date": "2025-11-25", "close": 4.34, "volume": 456484.0}, {"date": "2025-11-26", "close": 4.4, "volume": 492287.0}, {"date": "2025-11-27", "close": 4.51, "volume": 363967.0}, {"date": "2025-11-28", "close": 4.54, "volume": 360013.0}, {"date": "2025-12-01", "close": 4.56, "volume": 815994.0}, {"date": "2025-12-02", "close": 4.51, "volume": 359415.0}, {"date": "2025-12-03", "close": 4.56, "volume": 170044.0}, {"date": "2025-12-04", "close": 4.55, "volume": 200521.0}, {"date": "2025-12-05", "close": 4.52, "volume": 231371.0}, {"date": "2025-12-08", "close": 4.55, "volume": 113861.0}, {"date": "2025-12-09", "close": 4.48, "volume": 324627.0}, {"date": "2025-12-10", "close": 4.42, "volume": 233483.0}, {"date": "2025-12-11", "close": 4.5, "volume": 147197.0}, {"date": "2025-12-12", "close": 4.49, "volume": 184730.0}, {"date": "2025-12-15", "close": 4.49, "volume": 40118.0}, {"date": "2025-12-16", "close": 4.55, "volume": 210433.0}, {"date": "2025-12-17", "close": 4.54, "volume": 180435.0}, {"date": "2025-12-18", "close": 4.49, "volume": 326599.0}, {"date": "2025-12-19", "close": 4.87, "volume": 1980833.0}, {"date": "2025-12-22", "close": 5.26, "volume": 1049160.0}, {"date": "2025-12-23", "close": 5.38, "volume": 852576.0}, {"date": "2025-12-24", "close": 5.4, "volume": 1069796.0}, {"date": "2025-12-29", "close": 5.44, "volume": 198913.0}, {"date": "2025-12-30", "close": 5.43, "volume": 154164.0}, {"date": "2025-12-31", "close": 5.44, "volume": 298385.0}, {"date": "2026-01-02", "close": 5.55, "volume": 272215.0}, {"date": "2026-01-05", "close": 5.79, "volume": 605981.0}, {"date": "2026-01-06", "close": 5.8, "volume": 372389.0}, {"date": "2026-01-07", "close": 5.74, "volume": 239018.0}, {"date": "2026-01-08", "close": 5.8, "volume": 91097.0}, {"date": "2026-01-09", "close": 5.81, "volume": 103885.0}, {"date": "2026-01-12", "close": 5.76, "volume": 280726.0}, {"date": "2026-01-13", "close": 5.75, "volume": 747306.0}, {"date": "2026-01-14", "close": 5.53, "volume": 394357.0}, {"date": "2026-01-15", "close": 5.59, "volume": 173364.0}, {"date": "2026-01-16", "close": 5.61, "volume": 444536.0}, {"date": "2026-01-19", "close": 5.57, "volume": 258493.0}, {"date": "2026-01-20", "close": 5.44, "volume": 435413.0}, {"date": "2026-01-21", "close": 5.45, "volume": 373785.0}, {"date": "2026-01-22", "close": 5.54, "volume": 372569.0}, {"date": "2026-01-23", "close": 5.5, "volume": 186563.0}, {"date": "2026-01-27", "close": 5.42, "volume": 218264.0}, {"date": "2026-01-28", "close": 5.44, "volume": 398443.0}, {"date": "2026-01-29", "close": 5.48, "volume": 1466917.0}, {"date": "2026-01-30", "close": 5.46, "volume": 300685.0}, {"date": "2026-02-02", "close": 5.55, "volume": 336999.0}, {"date": "2026-02-03", "close": 5.54, "volume": 304570.0}, {"date": "2026-02-04", "close": 5.6, "volume": 612578.0}, {"date": "2026-02-05", "close": 4.11, "volume": 12070566.0}, {"date": "2026-02-06", "close": 4.2, "volume": 22728989.0}, {"date": "2026-02-09", "close": 4.19, "volume": 5278243.0}, {"date": "2026-02-10", "close": 4.12, "volume": 1791099.0}, {"date": "2026-02-11", "close": 4.35, "volume": 2029458.0}, {"date": "2026-02-12", "close": 4.28, "volume": 1566427.0}, {"date": "2026-02-13", "close": 4.26, "volume": 1669773.0}, {"date": "2026-02-16", "close": 4.26, "volume": 1333848.0}, {"date": "2026-02-17", "close": 4.29, "volume": 644166.0}, {"date": "2026-02-18", "close": 4.27, "volume": 590677.0}, {"date": "2026-02-19", "close": 4.25, "volume": 1199678.0}, {"date": "2026-02-20", "close": 4.22, "volume": 1427670.0}, {"date": "2026-02-23", "close": 4.14, "volume": 1399578.0}, {"date": "2026-02-24", "close": 4.08, "volume": 3657960.0}, {"date": "2026-02-25", "close": 4.29, "volume": 2177760.0}, {"date": "2026-02-26", "close": 4.69, "volume": 2255804.0}, {"date": "2026-02-27", "close": 4.78, "volume": 2161917.0}, {"date": "2026-03-02", "close": 4.76, "volume": 1171241.0}, {"date": "2026-03-03", "close": 4.86, "volume": 859984.0}, {"date": "2026-03-04", "close": 4.81, "volume": 786902.0}, {"date": "2026-03-05", "close": 4.91, "volume": 750677.0}, {"date": "2026-03-06", "close": 4.96, "volume": 440774.0}, {"date": "2026-03-09", "close": 4.78, "volume": 894048.0}, {"date": "2026-03-10", "close": 4.78, "volume": 559215.0}, {"date": "2026-03-11", "close": 5.05, "volume": 1188934.0}, {"date": "2026-03-12", "close": 5.05, "volume": 705569.0}, {"date": "2026-03-13", "close": 4.95, "volume": 592782.0}, {"date": "2026-03-16", "close": 4.79, "volume": 726724.0}, {"date": "2026-03-17", "close": 4.89, "volume": 587086.0}, {"date": "2026-03-18", "close": 4.86, "volume": 406005.0}, {"date": "2026-03-19", "close": 4.77, "volume": 314449.0}, {"date": "2026-03-20", "close": 4.95, "volume": 1648192.0}, {"date": "2026-03-23", "close": 4.9, "volume": 1094432.0}, {"date": "2026-03-24", "close": 5.01, "volume": 752496.0}, {"date": "2026-03-25", "close": 4.59, "volume": 17816812.0}, {"date": "2026-03-26", "close": 4.57, "volume": 1668493.0}, {"date": "2026-03-27", "close": 4.48, "volume": 1340978.0}, {"date": "2026-03-30", "close": 4.42, "volume": 756450.0}, {"date": "2026-03-31", "close": 4.33, "volume": 1569258.0}, {"date": "2026-04-01", "close": 4.35, "volume": 883128.0}, {"date": "2026-04-02", "close": 4.02, "volume": 975842.0}, {"date": "2026-04-07", "close": 4.15, "volume": 1154770.0}, {"date": "2026-04-08", "close": 4.33, "volume": 820686.0}, {"date": "2026-04-09", "close": 4.2, "volume": 1029040.0}, {"date": "2026-04-10", "close": 4.3, "volume": 776067.0}, {"date": "2026-04-13", "close": 4.29, "volume": 993622.0}, {"date": "2026-04-14", "close": 4.24, "volume": 653223.0}, {"date": "2026-04-15", "close": 4.39, "volume": 1405048.0}, {"date": "2026-04-16", "close": 4.69, "volume": 1599804.0}, {"date": "2026-04-17", "close": 4.77, "volume": 640200.0}, {"date": "2026-04-20", "close": 4.87, "volume": 790654.0}, {"date": "2026-04-21", "close": 4.87, "volume": 499198.0}, {"date": "2026-04-22", "close": 4.88, "volume": 568180.0}, {"date": "2026-04-23", "close": 4.74, "volume": 1259441.0}, {"date": "2026-04-24", "close": 4.69, "volume": 1021231.0}, {"date": "2026-04-27", "close": 4.7, "volume": 472553.0}, {"date": "2026-04-28", "close": 4.7, "volume": 407216.0}, {"date": "2026-04-29", "close": 4.52, "volume": 3704986.0}, {"date": "2026-04-30", "close": 4.39, "volume": 1878164.0}, {"date": "2026-05-01", "close": 4.43, "volume": 1134112.0}, {"date": "2026-05-04", "close": 4.4, "volume": 2229601.0}, {"date": "2026-05-05", "close": 4.4, "volume": 1393732.0}, {"date": "2026-05-06", "close": 4.48, "volume": 1097921.0}, {"date": "2026-05-07", "close": 4.68, "volume": 1952597.0}, {"date": "2026-05-08", "close": 4.74, "volume": 1909824.0}, {"date": "2026-05-11", "close": 4.72, "volume": 725304.0}, {"date": "2026-05-12", "close": 4.72, "volume": 808711.0}, {"date": "2026-05-13", "close": 4.8, "volume": 814164.0}, {"date": "2026-05-14", "close": 4.83, "volume": 757594.0}, {"date": "2026-05-15", "close": 4.94, "volume": 820738.0}, {"date": "2026-05-18", "close": 4.9, "volume": 848268.0}, {"date": "2026-05-19", "close": 4.83, "volume": 1194016.0}, {"date": "2026-05-20", "close": 4.7, "volume": 1091692.0}, {"date": "2026-05-21", "close": 4.89, "volume": 2696308.0}, {"date": "2026-05-22", "close": 4.95, "volume": 992806.0}, {"date": "2026-05-25", "close": 4.94, "volume": 1601810.0}, {"date": "2026-05-26", "close": 4.96, "volume": 651802.0}, {"date": "2026-05-27", "close": 5.0, "volume": 885254.0}, {"date": "2026-05-28", "close": 4.98, "volume": 602933.0}, {"date": "2026-05-29", "close": 5.1, "volume": 1772763.0}, {"date": "2026-06-01", "close": 5.19, "volume": 1108219.0}, {"date": "2026-06-02", "close": 5.04, "volume": 1089633.0}, {"date": "2026-06-03", "close": 5.16, "volume": 1177453.0}, {"date": "2026-06-04", "close": 5.23, "volume": 4306968.0}, {"date": "2026-06-05", "close": 5.32, "volume": 969964.0}, {"date": "2026-06-09", "close": 5.3, "volume": 9220441.0}, {"date": "2026-06-10", "close": 5.23, "volume": 645640.0}, {"date": "2026-06-11", "close": 5.25, "volume": 1600031.0}, {"date": "2026-06-12", "close": 5.29, "volume": 652222.0}, {"date": "2026-06-15", "close": 5.12, "volume": 2750934.0}, {"date": "2026-06-16", "close": 5.51, "volume": 1134686.0}, {"date": "2026-06-17", "close": 5.43, "volume": 1006255.0}, {"date": "2026-06-18", "close": 5.41, "volume": 1099643.0}, {"date": "2026-06-19", "close": 5.36, "volume": 455405.0}, {"date": "2026-06-22", "close": 5.35, "volume": 373033.0}, {"date": "2026-06-23", "close": 5.27, "volume": 406737.0}, {"date": "2026-06-24", "close": 5.31, "volume": 519937.0}, {"date": "2026-06-25", "close": 5.29, "volume": 412062.0}, {"date": "2026-06-26", "close": 5.2, "volume": 834733.0}, {"date": "2026-06-29", "close": 5.28, "volume": 930432.0}, {"date": "2026-06-30", "close": 5.31, "volume": 4217844.0}, {"date": "2026-07-01", "close": 5.61, "volume": 1775667.0}, {"date": "2026-07-02", "close": 5.44, "volume": 2368021.0}, {"date": "2026-07-03", "close": 5.34, "volume": 879004.0}, {"date": "2026-07-06", "close": 5.35, "volume": 447892.0}, {"date": "2026-07-07", "close": 5.34, "volume": 1272466.0}, {"date": "2026-07-08", "close": 5.28, "volume": 1450325.0}, {"date": "2026-07-09", "close": 5.52, "volume": 2470189.0}, {"date": "2026-07-10", "close": 5.57, "volume": 1941330.0}, {"date": "2026-07-13", "close": 5.78, "volume": 2011243.0}, {"date": "2026-07-14", "close": 5.75, "volume": 1122526.0}, {"date": "2026-07-15", "close": 5.73, "volume": 1127333.0}, {"date": "2026-07-16", "close": 5.8, "volume": 810051.0}, {"date": "2026-07-17", "close": 5.63, "volume": 1336833.0}, {"date": "2026-07-20", "close": 5.46, "volume": 1121446.0}, {"date": "2026-07-21", "close": 5.47, "volume": 1883310.0}, {"date": "2026-07-22", "close": 5.55, "volume": 1832264.0}, {"date": "2026-07-23", "close": 5.48, "volume": 990100.0}, {"date": "2026-07-24", "close": 5.32, "volume": 1455185.0}, {"date": "2026-07-27", "close": 5.38, "volume": 1633571.0}, {"date": "2026-07-28", "close": 5.19, "volume": 852078.0}, {"date": "2026-07-29", "close": 5.04, "volume": 1523974.0}, {"date": "2026-07-30", "close": 4.92, "volume": 1569248.0}, {"date": "2026-07-31", "close": 4.96, "volume": 1142687.0}, {"date": "2026-08-04", "close": 5.36, "volume": 3600126.0}, {"date": "2026-08-05", "close": 5.4, "volume": 4923804.0}, {"date": "2026-08-06", "close": 5.48, "volume": 1990840.0}, {"date": "2026-08-07", "close": 5.5, "volume": 2360365.0}], "refreshing": true}