{"ticker": "USAU", "overview": {"cik": "27093", "ticker": "USAU", "name": "U.S. GOLD CORP.", "industry": "Metal Mining", "country": "United States", "sic": "1000", "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044940", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044939", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044934", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044937", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044936", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044935", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044938", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-11", "title": "Quarterly report", "accession": "0001493152-26-042381", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-01", "title": "Form EFFECT", "accession": "9999999995-26-002859", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-27", "title": "Form ARS", "accession": "0001493152-26-040305", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-27", "title": "Form DEFA14A", "accession": "0001493152-26-040304", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-27", "title": "Proxy statement", "accession": "0001493152-26-040300", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-21", "title": "Shelf registration", "accession": "0001493152-26-039732", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010352", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003115", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-29", "title": "Annual report", "accession": "0001493152-26-035188", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0000038777-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001493152-26-025450", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-025009", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023905", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006199", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001493152-26-019166", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001493152-26-016622", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001493152-26-016408", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001493152-26-016151", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "USAU", "has_prices": true, "as_of": "2026-07-24", "last": 13.34, "prev_close": 13.38, "change": -0.040000000000000924, "change_pct": -0.0029895366218236864, "session_volume": 282089.0, "vwap_5": 13.762248922867602, "vwap_20": 14.884997108954574, "vwap_60": 15.36177608281482, "vwap_250": 16.46456887980209, "high_52w": 22.6, "low_52w": 13.34, "avg_volume_20": 253714.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-044938", "src": "INSIDERS", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "Luke Anthony Norman", "who_key": "NORMAN LUKE ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on USAU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1931343/000149315226044938/0001493152-26-044938-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51289}, {"id": "0001493152-26-044935", "src": "INSIDERS", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "George M. Bee", "who_key": "Bee George M", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CEO files routine paperwork on USAU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1563172/000149315226044935/0001493152-26-044935-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51289}, {"id": "0001493152-26-044936", "src": "INSIDERS", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "Johanna Fipke", "who_key": "FIPKE JOHANNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on USAU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2024713/000149315226044936/0001493152-26-044936-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51289}, {"id": "0001493152-26-044937", "src": "INSIDERS", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "Kevin A. Francis", "who_key": "Francis Kevin A.", "role": "VP-Exploration", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Insider files routine paperwork on USAU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833995/000149315226044937/0001493152-26-044937-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51289}, {"id": "0001493152-26-044934", "src": "INSIDERS", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "Eric Alexander", "who_key": "Alexander Eric", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "CFO files routine paperwork on USAU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1562584/000149315226044934/0001493152-26-044934-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51289}, {"id": "0001493152-26-044940", "src": "INSIDERS", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "Michael N. Waldkirch", "who_key": "Waldkirch Michael N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on USAU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840592/000149315226044940/0001493152-26-044940-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51289}, {"id": "0001493152-26-044939", "src": "INSIDERS", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "Robert W. Schafer", "who_key": "Schafer Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Director files routine paperwork on USAU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832550/000149315226044939/0001493152-26-044939-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51289}, {"id": "13DG-0001214659-26-010352", "src": "13DG", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "Philadelphia Financial Management of San Francisco, LLC", "who_key": "Philadelphia Financial Management of San Francisco, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Philadelphia Financial Management of San Francisco, LLC moves to a 7.95% passive stake in USAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1351407/0001214659-26-010352-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0002012383-26-003115", "src": "13DG", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in USAU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003115-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000038777-26-000212", "src": "13DG", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "FRANKLIN RESOURCES INC takes a 5% passive stake in USAU", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000212-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001214659-26-006199", "src": "13DG", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "Philadelphia Financial Management of San Francisco, LLC", "who_key": "Philadelphia Financial Management of San Francisco, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Philadelphia Financial Management of San Francisco, LLC moves to a 5.88% passive stake in USAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1351407/0001214659-26-006199-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}], "recent_buys": [], "institutional": [{"id": "13DG-0001214659-26-010352", "src": "13DG", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "Philadelphia Financial Management of San Francisco, LLC", "who_key": "Philadelphia Financial Management of San Francisco, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Philadelphia Financial Management of San Francisco, LLC moves to a 7.95% passive stake in USAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1351407/0001214659-26-010352-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0002012383-26-003115", "src": "13DG", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in USAU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003115-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000038777-26-000212", "src": "13DG", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "FRANKLIN RESOURCES INC takes a 5% passive stake in USAU", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000212-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001214659-26-006199", "src": "13DG", "ticker": "USAU", "cik": "27093", "company": "U.S. GOLD CORP.", "company_raw": "U.S. GOLD CORP.", "who": "Philadelphia Financial Management of San Francisco, LLC", "who_key": "Philadelphia Financial Management of San Francisco, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Philadelphia Financial Management of San Francisco, LLC moves to a 5.88% passive stake in USAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1351407/0001214659-26-006199-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "U.S. Gold Corp. - Common Stock", "new_value": "U.S. GOLD CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000027093", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000027093", "applied": 1, "detected_at": "2026-10-28T09:29:35.441539"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044940", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044939", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044934", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044937", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044936", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044935", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001493152-26-044938", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-11", "title": "Quarterly report", "accession": "0001493152-26-042381", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-01", "title": "Form EFFECT", "accession": "9999999995-26-002859", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-27", "title": "Form ARS", "accession": "0001493152-26-040305", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-27", "title": "Form DEFA14A", "accession": "0001493152-26-040304", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-27", "title": "Proxy statement", "accession": "0001493152-26-040300", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-21", "title": "Shelf registration", "accession": "0001493152-26-039732", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010352", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003115", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-29", "title": "Annual report", "accession": "0001493152-26-035188", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0000038777-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001493152-26-025450", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-025009", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023905", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006199", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001493152-26-019166", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001493152-26-016622", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001493152-26-016408", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001493152-26-016151", "price_sensitive": false}], "performance": {"ticker": "USAU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 10.05, "volume": 7591.0}, {"date": "2021-07-28", "close": 10.27, "volume": 25027.0}, {"date": "2021-07-29", "close": 10.24, "volume": 19132.0}, {"date": "2021-07-30", "close": 10.16, "volume": 11447.0}, {"date": "2021-08-02", "close": 10.14, "volume": 14085.0}, {"date": "2021-08-03", "close": 10.32, "volume": 21317.0}, {"date": "2021-08-04", "close": 10.17, "volume": 12021.0}, {"date": "2021-08-05", "close": 10.14, "volume": 16932.0}, {"date": "2021-08-06", "close": 10.08, "volume": 30922.0}, {"date": "2021-08-09", "close": 9.93, "volume": 36871.0}, {"date": "2021-08-10", "close": 10.1, "volume": 17703.0}, {"date": "2021-08-11", "close": 10.05, "volume": 11012.0}, {"date": "2021-08-12", "close": 9.85, "volume": 14290.0}, {"date": "2021-08-13", "close": 9.93, "volume": 30079.0}, {"date": "2021-08-16", "close": 9.87, "volume": 20145.0}, {"date": "2021-08-17", "close": 9.7, "volume": 26973.0}, {"date": "2021-08-18", "close": 9.74, "volume": 13327.0}, {"date": "2021-08-19", "close": 9.7, "volume": 8831.0}, {"date": "2021-08-20", "close": 9.6, "volume": 9129.0}, {"date": "2021-08-23", "close": 9.56, "volume": 25757.0}, {"date": "2021-08-24", "close": 9.15, "volume": 39329.0}, {"date": "2021-08-25", "close": 9.29, "volume": 5255.0}, {"date": "2021-08-26", "close": 9.38, "volume": 8331.0}, {"date": "2021-08-27", "close": 9.45, "volume": 23361.0}, {"date": "2021-08-30", "close": 9.53, "volume": 14222.0}, {"date": "2021-08-31", "close": 9.47, "volume": 8986.0}, {"date": "2021-09-01", "close": 9.4, "volume": 27841.0}, {"date": "2021-09-02", "close": 9.51, "volume": 21452.0}, {"date": "2021-09-03", "close": 9.9501, "volume": 37107.0}, {"date": "2021-09-07", "close": 10.22, "volume": 40649.0}, {"date": "2021-09-08", "close": 10.18, "volume": 11766.0}, {"date": "2021-09-09", "close": 10.11, "volume": 11479.0}, {"date": "2021-09-10", "close": 10.15, "volume": 8201.0}, {"date": "2021-09-13", "close": 10.15, "volume": 24351.0}, {"date": "2021-09-14", "close": 10.2501, "volume": 30728.0}, {"date": "2021-09-15", "close": 10.41, "volume": 20285.0}, {"date": "2021-09-16", "close": 10.15, "volume": 28361.0}, {"date": "2021-09-17", "close": 10.49, "volume": 22286.0}, {"date": "2021-09-20", "close": 10.09, "volume": 79485.0}, {"date": "2021-09-21", "close": 10.32, "volume": 53346.0}, {"date": "2021-09-22", "close": 10.92, "volume": 35468.0}, {"date": "2021-09-23", "close": 10.85, "volume": 27142.0}, {"date": "2021-09-24", "close": 10.65, "volume": 11616.0}, {"date": "2021-09-27", "close": 10.88, "volume": 15612.0}, {"date": "2021-09-28", "close": 10.48, "volume": 7687.0}, {"date": "2021-09-29", "close": 10.1, "volume": 54484.0}, {"date": "2021-09-30", "close": 10.18, "volume": 16742.0}, {"date": "2021-10-01", "close": 10.14, "volume": 17999.0}, {"date": "2021-10-04", "close": 10.05, "volume": 18244.0}, {"date": "2021-10-05", "close": 10.08, "volume": 20076.0}, {"date": "2021-10-06", "close": 10.13, "volume": 6137.0}, {"date": "2021-10-07", "close": 9.77, "volume": 41962.0}, {"date": "2021-10-08", "close": 9.92, "volume": 12884.0}, {"date": "2021-10-11", "close": 9.82, "volume": 6847.0}, {"date": "2021-10-12", "close": 9.89, "volume": 10037.0}, {"date": "2021-10-13", "close": 9.99, "volume": 46819.0}, {"date": "2021-10-14", "close": 10.145, "volume": 12287.0}, {"date": "2021-10-15", "close": 10.05, "volume": 7136.0}, {"date": "2021-10-18", "close": 10.0601, "volume": 6663.0}, {"date": "2021-10-19", "close": 9.965, "volume": 8806.0}, {"date": "2021-10-20", "close": 10.13, "volume": 15039.0}, {"date": "2021-10-21", "close": 10.02, "volume": 28946.0}, {"date": "2021-10-22", "close": 10.07, "volume": 22922.0}, {"date": "2021-10-25", "close": 10.15, "volume": 13417.0}, {"date": "2021-10-26", "close": 10.22, "volume": 5271.0}, {"date": "2021-10-27", "close": 10.11, "volume": 7982.0}, {"date": "2021-10-28", "close": 9.89, "volume": 27162.0}, {"date": "2021-10-29", "close": 9.92, "volume": 33563.0}, {"date": "2021-11-01", "close": 9.93, "volume": 12413.0}, {"date": "2021-11-02", "close": 9.74, "volume": 13289.0}, {"date": "2021-11-03", "close": 9.59, "volume": 52443.0}, {"date": "2021-11-04", "close": 9.6, "volume": 17007.0}, {"date": "2021-11-05", "close": 9.91, "volume": 23562.0}, {"date": "2021-11-08", "close": 9.93, "volume": 17315.0}, {"date": "2021-11-09", "close": 9.96, "volume": 19869.0}, {"date": "2021-11-10", "close": 9.93, "volume": 46294.0}, {"date": "2021-11-11", "close": 10.1646, "volume": 13082.0}, {"date": "2021-11-12", "close": 10.44, "volume": 39257.0}, {"date": "2021-11-15", "close": 10.5415, "volume": 35923.0}, {"date": "2021-11-16", "close": 10.71, "volume": 43311.0}, {"date": "2021-11-17", "close": 11.04, "volume": 29727.0}, {"date": "2021-11-18", "close": 10.7734, "volume": 53636.0}, {"date": "2021-11-19", "close": 10.49, "volume": 10334.0}, {"date": "2021-11-22", "close": 10.38, "volume": 16686.0}, {"date": "2021-11-23", "close": 10.25, "volume": 20970.0}, {"date": "2021-11-24", "close": 10.2, "volume": 4739.0}, {"date": "2021-11-26", "close": 10.0, "volume": 18914.0}, {"date": "2021-11-29", "close": 10.35, "volume": 47518.0}, {"date": "2021-11-30", "close": 10.76, "volume": 50935.0}, {"date": "2021-12-01", "close": 10.8, "volume": 179187.0}, {"date": "2021-12-02", "close": 11.15, "volume": 95251.0}, {"date": "2021-12-03", "close": 10.38, "volume": 92930.0}, {"date": "2021-12-06", "close": 9.98, "volume": 70212.0}, {"date": "2021-12-07", "close": 9.79, "volume": 36818.0}, {"date": "2021-12-08", "close": 9.82, "volume": 31075.0}, {"date": "2021-12-09", "close": 9.72, "volume": 19492.0}, {"date": "2021-12-10", "close": 9.74, "volume": 46643.0}, {"date": "2021-12-13", "close": 9.25, "volume": 64900.0}, {"date": "2021-12-14", "close": 8.33, "volume": 78849.0}, {"date": "2021-12-15", "close": 8.05, "volume": 70602.0}, {"date": "2021-12-16", "close": 8.15, "volume": 53660.0}, {"date": "2021-12-17", "close": 8.06, "volume": 66915.0}, {"date": "2021-12-20", "close": 8.54, "volume": 44668.0}, {"date": "2021-12-21", "close": 8.76, "volume": 27825.0}, {"date": "2021-12-22", "close": 8.66, "volume": 29460.0}, {"date": "2021-12-23", "close": 9.18, "volume": 40354.0}, {"date": "2021-12-27", "close": 8.78, "volume": 21428.0}, {"date": "2021-12-28", "close": 8.95, "volume": 17790.0}, {"date": "2021-12-29", "close": 8.79, "volume": 11135.0}, {"date": "2021-12-30", "close": 8.72, "volume": 18301.0}, {"date": "2021-12-31", "close": 8.97, "volume": 29759.0}, {"date": "2022-01-03", "close": 8.85, "volume": 11590.0}, {"date": "2022-01-04", "close": 8.74, "volume": 17098.0}, {"date": "2022-01-05", "close": 8.6, "volume": 23202.0}, {"date": "2022-01-06", "close": 8.39, "volume": 16323.0}, {"date": "2022-01-07", "close": 8.6, "volume": 15127.0}, {"date": "2022-01-10", "close": 8.36, "volume": 26120.0}, {"date": "2022-01-11", "close": 8.56, "volume": 13481.0}, {"date": "2022-01-12", "close": 8.07, "volume": 214917.0}, {"date": "2022-01-13", "close": 7.86, "volume": 50539.0}, {"date": "2022-01-14", "close": 7.94, "volume": 31549.0}, {"date": "2022-01-18", "close": 7.89, "volume": 20115.0}, {"date": "2022-01-19", "close": 8.01, "volume": 58916.0}, {"date": "2022-01-20", "close": 7.874, "volume": 30022.0}, {"date": "2022-01-21", "close": 7.34, "volume": 34564.0}, {"date": "2022-01-24", "close": 6.93, "volume": 76888.0}, {"date": "2022-01-25", "close": 6.8, "volume": 51676.0}, {"date": "2022-01-26", "close": 6.67, "volume": 40097.0}, {"date": "2022-01-27", "close": 6.26, "volume": 23604.0}, {"date": "2022-01-28", "close": 6.07, "volume": 54185.0}, {"date": "2022-01-31", "close": 6.63, "volume": 27860.0}, {"date": "2022-02-01", "close": 7.14, "volume": 20570.0}, {"date": "2022-02-02", "close": 7.02, "volume": 26452.0}, {"date": "2022-02-03", "close": 6.77, "volume": 13635.0}, {"date": "2022-02-04", "close": 6.925, "volume": 13490.0}, {"date": "2022-02-07", "close": 7.06, "volume": 23331.0}, {"date": "2022-02-08", "close": 6.99, "volume": 14139.0}, {"date": "2022-02-09", "close": 6.91, "volume": 18949.0}, {"date": "2022-02-10", "close": 6.765, "volume": 31170.0}, {"date": "2022-02-11", "close": 7.01, "volume": 83165.0}, {"date": "2022-02-14", "close": 6.63, "volume": 47381.0}, {"date": "2022-02-15", "close": 6.3482, "volume": 62172.0}, {"date": "2022-02-16", "close": 6.5116, "volume": 37321.0}, {"date": "2022-02-17", "close": 6.8, "volume": 24889.0}, {"date": "2022-02-18", "close": 6.93, "volume": 30664.0}, {"date": "2022-02-22", "close": 6.82, "volume": 22237.0}, {"date": "2022-02-23", "close": 6.75, "volume": 14015.0}, {"date": "2022-02-24", "close": 6.85, "volume": 81626.0}, {"date": "2022-02-25", "close": 6.84, "volume": 15777.0}, {"date": "2022-02-28", "close": 7.0, "volume": 48825.0}, {"date": "2022-03-01", "close": 7.1, "volume": 48811.0}, {"date": "2022-03-02", "close": 7.0, "volume": 34589.0}, {"date": "2022-03-03", "close": 6.98, "volume": 32178.0}, {"date": "2022-03-04", "close": 7.13, "volume": 73810.0}, {"date": "2022-03-07", "close": 8.36, "volume": 278141.0}, {"date": "2022-03-08", "close": 9.14, "volume": 415736.0}, {"date": "2022-03-09", "close": 9.0, "volume": 81571.0}, {"date": "2022-03-10", "close": 9.1, "volume": 126301.0}, {"date": "2022-03-11", "close": 9.11, "volume": 563977.0}, {"date": "2022-03-14", "close": 8.13, "volume": 149592.0}, {"date": "2022-03-15", "close": 8.6, "volume": 292075.0}, {"date": "2022-03-16", "close": 8.01, "volume": 148079.0}, {"date": "2022-03-17", "close": 8.16, "volume": 77168.0}, {"date": "2022-03-18", "close": 8.0, "volume": 47826.0}, {"date": "2022-03-21", "close": 8.17, "volume": 46566.0}, {"date": "2022-03-22", "close": 7.92, "volume": 54463.0}, {"date": "2022-03-23", "close": 7.87, "volume": 70775.0}, {"date": "2022-03-24", "close": 7.98, "volume": 60585.0}, {"date": "2022-03-25", "close": 7.66, "volume": 27148.0}, {"date": "2022-03-28", "close": 7.04, "volume": 145198.0}, {"date": "2022-03-29", "close": 6.96, "volume": 103200.0}, {"date": "2022-03-30", "close": 6.97, "volume": 71879.0}, {"date": "2022-03-31", "close": 7.0, "volume": 24926.0}, {"date": "2022-04-01", "close": 6.96, "volume": 53739.0}, {"date": "2022-04-04", "close": 7.0, "volume": 38662.0}, {"date": "2022-04-05", "close": 6.53, "volume": 102846.0}, {"date": "2022-04-06", "close": 6.25, "volume": 98422.0}, {"date": "2022-04-07", "close": 6.11, "volume": 127156.0}, {"date": "2022-04-08", "close": 6.28, "volume": 43989.0}, {"date": "2022-04-11", "close": 6.145, "volume": 92417.0}, {"date": "2022-04-12", "close": 6.1, "volume": 57368.0}, {"date": "2022-04-13", "close": 6.11, "volume": 203757.0}, {"date": "2022-04-14", "close": 6.17, "volume": 58527.0}, {"date": "2022-04-18", "close": 6.44, "volume": 140481.0}, {"date": "2022-04-19", "close": 6.43, "volume": 42861.0}, {"date": "2022-04-20", "close": 6.25, "volume": 88435.0}, {"date": "2022-04-21", "close": 5.93, "volume": 113420.0}, {"date": "2022-04-22", "close": 5.95, "volume": 30371.0}, {"date": "2022-04-25", "close": 5.64, "volume": 73958.0}, {"date": "2022-04-26", "close": 5.4, "volume": 66465.0}, {"date": "2022-04-27", "close": 5.24, "volume": 107728.0}, {"date": "2022-04-28", "close": 5.54, "volume": 88878.0}, {"date": "2022-04-29", "close": 5.65, "volume": 21479.0}, {"date": "2022-05-02", "close": 5.6, "volume": 17224.0}, {"date": "2022-05-03", "close": 5.63, "volume": 14429.0}, {"date": "2022-05-04", "close": 5.45, "volume": 17535.0}, {"date": "2022-05-05", "close": 5.25, "volume": 37416.0}, {"date": "2022-05-06", "close": 5.12, "volume": 21870.0}, {"date": "2022-05-09", "close": 4.94, "volume": 66237.0}, {"date": "2022-05-10", "close": 4.83, "volume": 52264.0}, {"date": "2022-05-11", "close": 4.31, "volume": 66377.0}, {"date": "2022-05-12", "close": 4.14, "volume": 78519.0}, {"date": "2022-05-13", "close": 4.44, "volume": 26751.0}, {"date": "2022-05-16", "close": 4.51, "volume": 23160.0}, {"date": "2022-05-17", "close": 4.54, "volume": 16767.0}, {"date": "2022-05-18", "close": 4.22, "volume": 13788.0}, {"date": "2022-05-19", "close": 4.39, "volume": 13236.0}, {"date": "2022-05-20", "close": 4.03, "volume": 27089.0}, {"date": "2022-05-23", "close": 4.43, "volume": 20005.0}, {"date": "2022-05-24", "close": 4.44, "volume": 14566.0}, {"date": "2022-05-25", "close": 4.53, "volume": 28880.0}, {"date": "2022-05-26", "close": 4.56, "volume": 18836.0}, {"date": "2022-05-27", "close": 4.95, "volume": 22623.0}, {"date": "2022-05-31", "close": 4.8, "volume": 7175.0}, {"date": "2022-06-01", "close": 4.8399, "volume": 16536.0}, {"date": "2022-06-02", "close": 5.0, "volume": 22007.0}, {"date": "2022-06-03", "close": 5.03, "volume": 7292.0}, {"date": "2022-06-06", "close": 5.3, "volume": 61538.0}, {"date": "2022-06-07", "close": 5.07, "volume": 24628.0}, {"date": "2022-06-08", "close": 5.13, "volume": 19374.0}, {"date": "2022-06-09", "close": 4.78, "volume": 21569.0}, {"date": "2022-06-10", "close": 4.81, "volume": 130144.0}, {"date": "2022-06-13", "close": 4.61, "volume": 22886.0}, {"date": "2022-06-14", "close": 4.46, "volume": 17930.0}, {"date": "2022-06-15", "close": 4.74, "volume": 19069.0}, {"date": "2022-06-16", "close": 4.63, "volume": 46216.0}, {"date": "2022-06-17", "close": 4.46, "volume": 35489.0}, {"date": "2022-06-21", "close": 4.4, "volume": 14666.0}, {"date": "2022-06-22", "close": 4.12, "volume": 21151.0}, {"date": "2022-06-23", "close": 3.8, "volume": 120794.0}, {"date": "2022-06-24", "close": 4.36, "volume": 130970.0}, {"date": "2022-06-27", "close": 4.38, "volume": 37359.0}, {"date": "2022-06-28", "close": 4.36, "volume": 10616.0}, {"date": "2022-06-29", "close": 4.29, "volume": 13866.0}, {"date": "2022-06-30", "close": 4.2, "volume": 14885.0}, {"date": "2022-07-01", "close": 4.14, "volume": 95027.0}, {"date": "2022-07-05", "close": 4.14, "volume": 23783.0}, {"date": "2022-07-06", "close": 4.05, "volume": 19468.0}, {"date": "2022-07-07", "close": 4.1, "volume": 23080.0}, {"date": "2022-07-08", "close": 4.07, "volume": 11881.0}, {"date": "2022-07-11", "close": 3.76, "volume": 67556.0}, {"date": "2022-07-12", "close": 3.69, "volume": 29740.0}, {"date": "2022-07-13", "close": 3.68, "volume": 28886.0}, {"date": "2022-07-14", "close": 3.6, "volume": 32946.0}, {"date": "2022-07-15", "close": 3.57, "volume": 25874.0}, {"date": "2022-07-18", "close": 3.85, "volume": 33733.0}, {"date": "2022-07-19", "close": 3.77, "volume": 24187.0}, {"date": "2022-07-20", "close": 3.96, "volume": 8274.0}, {"date": "2022-07-21", "close": 3.95, "volume": 24039.0}, {"date": "2022-07-22", "close": 3.78, "volume": 6620.0}, {"date": "2022-07-25", "close": 3.91, "volume": 12756.0}, {"date": "2022-07-26", "close": 3.73, "volume": 12736.0}, {"date": "2022-07-27", "close": 3.91, "volume": 20578.0}, {"date": "2022-07-28", "close": 4.05, "volume": 35737.0}, {"date": "2022-07-29", "close": 4.15, "volume": 32553.0}, {"date": "2022-08-01", "close": 4.185, "volume": 21996.0}, {"date": "2022-08-02", "close": 4.07, "volume": 11693.0}, {"date": "2022-08-03", "close": 4.08, "volume": 6596.0}, {"date": "2022-08-04", "close": 4.07, "volume": 20299.0}, {"date": "2022-08-05", "close": 3.96, "volume": 20417.0}, {"date": "2022-08-08", "close": 4.2, "volume": 27201.0}, {"date": "2022-08-09", "close": 4.1, "volume": 17346.0}, {"date": "2022-08-10", "close": 4.28, "volume": 32419.0}, {"date": "2022-08-11", "close": 4.43, "volume": 9749.0}, {"date": "2022-08-12", "close": 4.6, "volume": 9772.0}, {"date": "2022-08-15", "close": 4.34, "volume": 15305.0}, {"date": "2022-08-16", "close": 4.28, "volume": 18133.0}, {"date": "2022-08-17", "close": 4.04, "volume": 39203.0}, {"date": "2022-08-18", "close": 4.02, "volume": 14267.0}, {"date": "2022-08-19", "close": 3.83, "volume": 23673.0}, {"date": "2022-08-22", "close": 3.86, "volume": 11483.0}, {"date": "2022-08-23", "close": 3.9, "volume": 10869.0}, {"date": "2022-08-24", "close": 3.9391, "volume": 12105.0}, {"date": "2022-08-25", "close": 3.89, "volume": 13352.0}, {"date": "2022-08-26", "close": 3.76, "volume": 41397.0}, {"date": "2022-08-29", "close": 3.72, "volume": 33352.0}, {"date": "2022-08-30", "close": 3.69, "volume": 11328.0}, {"date": "2022-08-31", "close": 3.61, "volume": 7572.0}, {"date": "2022-09-01", "close": 3.55, "volume": 12789.0}, {"date": "2022-09-02", "close": 3.61, "volume": 19192.0}, {"date": "2022-09-06", "close": 3.78, "volume": 11880.0}, {"date": "2022-09-07", "close": 3.81, "volume": 12985.0}, {"date": "2022-09-08", "close": 3.92, "volume": 10665.0}, {"date": "2022-09-09", "close": 4.09, "volume": 14009.0}, {"date": "2022-09-12", "close": 3.93, "volume": 9729.0}, {"date": "2022-09-13", "close": 3.83, "volume": 10194.0}, {"date": "2022-09-14", "close": 3.85, "volume": 28849.0}, {"date": "2022-09-15", "close": 3.77, "volume": 10622.0}, {"date": "2022-09-16", "close": 3.83, "volume": 22104.0}, {"date": "2022-09-19", "close": 4.5, "volume": 48642.0}, {"date": "2022-09-20", "close": 4.2, "volume": 9321.0}, {"date": "2022-09-21", "close": 4.17, "volume": 13634.0}, {"date": "2022-09-22", "close": 3.89, "volume": 8237.0}, {"date": "2022-09-23", "close": 3.62, "volume": 29750.0}, {"date": "2022-09-26", "close": 3.7, "volume": 96039.0}, {"date": "2022-09-27", "close": 3.595, "volume": 14098.0}, {"date": "2022-09-28", "close": 3.8, "volume": 21485.0}, {"date": "2022-09-29", "close": 3.73, "volume": 6906.0}, {"date": "2022-09-30", "close": 3.75, "volume": 18225.0}, {"date": "2022-10-03", "close": 4.05, "volume": 24790.0}, {"date": "2022-10-04", "close": 4.06, "volume": 23110.0}, {"date": "2022-10-05", "close": 4.0, "volume": 17597.0}, {"date": "2022-10-06", "close": 3.99, "volume": 24102.0}, {"date": "2022-10-07", "close": 3.85, "volume": 13779.0}, {"date": "2022-10-10", "close": 3.7593, "volume": 10466.0}, {"date": "2022-10-11", "close": 3.7, "volume": 11640.0}, {"date": "2022-10-12", "close": 3.589, "volume": 20318.0}, {"date": "2022-10-13", "close": 3.56, "volume": 14693.0}, {"date": "2022-10-14", "close": 3.52, "volume": 13162.0}, {"date": "2022-10-17", "close": 3.6, "volume": 14422.0}, {"date": "2022-10-18", "close": 3.6, "volume": 9717.0}, {"date": "2022-10-19", "close": 3.5, "volume": 13912.0}, {"date": "2022-10-20", "close": 3.57, "volume": 32639.0}, {"date": "2022-10-21", "close": 3.65, "volume": 15305.0}, {"date": "2022-10-24", "close": 3.62, "volume": 9687.0}, {"date": "2022-10-25", "close": 3.67, "volume": 9292.0}, {"date": "2022-10-26", "close": 3.86, "volume": 13903.0}, {"date": "2022-10-27", "close": 3.99, "volume": 4824.0}, {"date": "2022-10-28", "close": 3.7299, "volume": 21011.0}, {"date": "2022-10-31", "close": 3.69, "volume": 8733.0}, {"date": "2022-11-01", "close": 3.69, "volume": 5912.0}, {"date": "2022-11-02", "close": 3.67, "volume": 7480.0}, {"date": "2022-11-03", "close": 3.57, "volume": 12518.0}, {"date": "2022-11-04", "close": 3.7607, "volume": 16997.0}, {"date": "2022-11-07", "close": 3.8457, "volume": 8497.0}, {"date": "2022-11-08", "close": 4.15, "volume": 75405.0}, {"date": "2022-11-09", "close": 4.0725, "volume": 8349.0}, {"date": "2022-11-10", "close": 4.27, "volume": 34878.0}, {"date": "2022-11-11", "close": 4.41, "volume": 31611.0}, {"date": "2022-11-14", "close": 4.3942, "volume": 31254.0}, {"date": "2022-11-15", "close": 4.24, "volume": 14850.0}, {"date": "2022-11-16", "close": 4.14, "volume": 10773.0}, {"date": "2022-11-17", "close": 4.05, "volume": 8632.0}, {"date": "2022-11-18", "close": 3.95, "volume": 10070.0}, {"date": "2022-11-21", "close": 3.81, "volume": 17716.0}, {"date": "2022-11-22", "close": 3.92, "volume": 28327.0}, {"date": "2022-11-23", "close": 3.911, "volume": 18272.0}, {"date": "2022-11-25", "close": 3.9828, "volume": 11265.0}, {"date": "2022-11-28", "close": 3.75, "volume": 27969.0}, {"date": "2022-11-29", "close": 3.86, "volume": 24719.0}, {"date": "2022-11-30", "close": 4.24, "volume": 71061.0}, {"date": "2022-12-01", "close": 4.2893, "volume": 20234.0}, {"date": "2022-12-02", "close": 4.4084, "volume": 15839.0}, {"date": "2022-12-05", "close": 4.32, "volume": 34758.0}, {"date": "2022-12-06", "close": 4.13, "volume": 24509.0}, {"date": "2022-12-07", "close": 4.27, "volume": 24896.0}, {"date": "2022-12-08", "close": 4.3, "volume": 10748.0}, {"date": "2022-12-09", "close": 4.4, "volume": 18704.0}, {"date": "2022-12-12", "close": 4.3, "volume": 24484.0}, {"date": "2022-12-13", "close": 4.2898, "volume": 29249.0}, {"date": "2022-12-14", "close": 4.38, "volume": 11161.0}, {"date": "2022-12-15", "close": 4.28, "volume": 12401.0}, {"date": "2022-12-16", "close": 4.34, "volume": 17346.0}, {"date": "2022-12-19", "close": 4.27, "volume": 14675.0}, {"date": "2022-12-20", "close": 4.33, "volume": 18875.0}, {"date": "2022-12-21", "close": 4.45, "volume": 12776.0}, {"date": "2022-12-22", "close": 4.2275, "volume": 6301.0}, {"date": "2022-12-23", "close": 4.49, "volume": 14088.0}, {"date": "2022-12-27", "close": 4.69, "volume": 57772.0}, {"date": "2022-12-28", "close": 4.75, "volume": 51069.0}, {"date": "2022-12-29", "close": 4.74, "volume": 32745.0}, {"date": "2022-12-30", "close": 4.8, "volume": 35406.0}, {"date": "2023-01-03", "close": 4.88, "volume": 21599.0}, {"date": "2023-01-04", "close": 5.3, "volume": 32658.0}, {"date": "2023-01-05", "close": 4.99, "volume": 39294.0}, {"date": "2023-01-06", "close": 5.1, "volume": 12296.0}, {"date": "2023-01-09", "close": 5.1, "volume": 26194.0}, {"date": "2023-01-10", "close": 5.11, "volume": 8083.0}, {"date": "2023-01-11", "close": 5.03, "volume": 47558.0}, {"date": "2023-01-12", "close": 5.02, "volume": 13605.0}, {"date": "2023-01-13", "close": 5.15, "volume": 15582.0}, {"date": "2023-01-17", "close": 5.06, "volume": 8541.0}, {"date": "2023-01-18", "close": 5.0379, "volume": 15067.0}, {"date": "2023-01-19", "close": 5.14, "volume": 10821.0}, {"date": "2023-01-20", "close": 5.13, "volume": 16232.0}, {"date": "2023-01-23", "close": 5.14, "volume": 47038.0}, {"date": "2023-01-24", "close": 5.11, "volume": 35959.0}, {"date": "2023-01-25", "close": 5.0, "volume": 16657.0}, {"date": "2023-01-26", "close": 4.92, "volume": 32256.0}, {"date": "2023-01-27", "close": 4.9, "volume": 8125.0}, {"date": "2023-01-30", "close": 4.57, "volume": 32718.0}, {"date": "2023-01-31", "close": 4.61, "volume": 13699.0}, {"date": "2023-02-01", "close": 4.66, "volume": 9418.0}, {"date": "2023-02-02", "close": 4.44, "volume": 35806.0}, {"date": "2023-02-03", "close": 4.14, "volume": 31896.0}, {"date": "2023-02-06", "close": 4.26, "volume": 12474.0}, {"date": "2023-02-07", "close": 4.43, "volume": 19559.0}, {"date": "2023-02-08", "close": 4.315, "volume": 24429.0}, {"date": "2023-02-09", "close": 4.3, "volume": 15002.0}, {"date": "2023-02-10", "close": 4.15, "volume": 8279.0}, {"date": "2023-02-13", "close": 4.16, "volume": 18234.0}, {"date": "2023-02-14", "close": 4.32, "volume": 18670.0}, {"date": "2023-02-15", "close": 4.33, "volume": 10251.0}, {"date": "2023-02-16", "close": 4.32, "volume": 9786.0}, {"date": "2023-02-17", "close": 4.39, "volume": 14109.0}, {"date": "2023-02-21", "close": 4.19, "volume": 17422.0}, {"date": "2023-02-22", "close": 4.15, "volume": 6689.0}, {"date": "2023-02-23", "close": 4.14, "volume": 7800.0}, {"date": "2023-02-24", "close": 4.08, "volume": 7500.0}, {"date": "2023-02-27", "close": 3.96, "volume": 38761.0}, {"date": "2023-02-28", "close": 4.16, "volume": 13484.0}, {"date": "2023-03-01", "close": 4.15, "volume": 20352.0}, {"date": "2023-03-02", "close": 4.07, "volume": 5710.0}, {"date": "2023-03-03", "close": 4.08, "volume": 20005.0}, {"date": "2023-03-06", "close": 4.09, "volume": 19838.0}, {"date": "2023-03-07", "close": 3.865, "volume": 29020.0}, {"date": "2023-03-08", "close": 3.89, "volume": 11755.0}, {"date": "2023-03-09", "close": 3.9, "volume": 8571.0}, {"date": "2023-03-10", "close": 3.89, "volume": 52650.0}, {"date": "2023-03-13", "close": 4.18, "volume": 51524.0}, {"date": "2023-03-14", "close": 4.15, "volume": 29915.0}, {"date": "2023-03-15", "close": 3.96, "volume": 18008.0}, {"date": "2023-03-16", "close": 4.06, "volume": 58117.0}, {"date": "2023-03-17", "close": 4.32, "volume": 154684.0}, {"date": "2023-03-20", "close": 4.63, "volume": 167482.0}, {"date": "2023-03-21", "close": 4.3, "volume": 39134.0}, {"date": "2023-03-22", "close": 4.3184, "volume": 82945.0}, {"date": "2023-03-23", "close": 4.4, "volume": 45260.0}, {"date": "2023-03-24", "close": 4.36, "volume": 18650.0}, {"date": "2023-03-27", "close": 4.6745, "volume": 117906.0}, {"date": "2023-03-28", "close": 5.41, "volume": 247747.0}, {"date": "2023-03-29", "close": 5.97, "volume": 456732.0}, {"date": "2023-03-30", "close": 5.79, "volume": 225924.0}, {"date": "2023-03-31", "close": 5.58, "volume": 179619.0}, {"date": "2023-04-03", "close": 6.38, "volume": 661289.0}, {"date": "2023-04-04", "close": 7.075, "volume": 752668.0}, {"date": "2023-04-05", "close": 5.74, "volume": 505505.0}, {"date": "2023-04-06", "close": 5.76, "volume": 254078.0}, {"date": "2023-04-10", "close": 5.23, "volume": 261886.0}, {"date": "2023-04-11", "close": 4.83, "volume": 265771.0}, {"date": "2023-04-12", "close": 4.62, "volume": 185530.0}, {"date": "2023-04-13", "close": 4.69, "volume": 411023.0}, {"date": "2023-04-14", "close": 4.31, "volume": 320691.0}, {"date": "2023-04-17", "close": 4.38, "volume": 187854.0}, {"date": "2023-04-18", "close": 4.41, "volume": 130796.0}, {"date": "2023-04-19", "close": 4.57, "volume": 293326.0}, {"date": "2023-04-20", "close": 4.83, "volume": 358760.0}, {"date": "2023-04-21", "close": 4.71, "volume": 135243.0}, {"date": "2023-04-24", "close": 4.45, "volume": 174324.0}, {"date": "2023-04-25", "close": 4.3, "volume": 154645.0}, {"date": "2023-04-26", "close": 4.2, "volume": 61981.0}, {"date": "2023-04-27", "close": 4.34, "volume": 125755.0}, {"date": "2023-04-28", "close": 4.31, "volume": 63941.0}, {"date": "2023-05-01", "close": 4.06, "volume": 164342.0}, {"date": "2023-05-02", "close": 3.7, "volume": 383885.0}, {"date": "2023-05-03", "close": 3.94, "volume": 172488.0}, {"date": "2023-05-04", "close": 4.15, "volume": 76529.0}, {"date": "2023-05-05", "close": 4.22, "volume": 70593.0}, {"date": "2023-05-08", "close": 4.45, "volume": 103525.0}, {"date": "2023-05-09", "close": 4.45, "volume": 85283.0}, {"date": "2023-05-10", "close": 4.23, "volume": 60183.0}, {"date": "2023-05-11", "close": 4.16, "volume": 56846.0}, {"date": "2023-05-12", "close": 4.13, "volume": 40655.0}, {"date": "2023-05-15", "close": 4.19, "volume": 44625.0}, {"date": "2023-05-16", "close": 4.15, "volume": 47745.0}, {"date": "2023-05-17", "close": 4.01, "volume": 143924.0}, {"date": "2023-05-18", "close": 3.94, "volume": 49938.0}, {"date": "2023-05-19", "close": 4.055, "volume": 35073.0}, {"date": "2023-05-22", "close": 4.03, "volume": 42076.0}, {"date": "2023-05-23", "close": 4.0, "volume": 24228.0}, {"date": "2023-05-24", "close": 3.865, "volume": 62339.0}, {"date": "2023-05-25", "close": 3.96, "volume": 37477.0}, {"date": "2023-05-26", "close": 3.95, "volume": 27188.0}, {"date": "2023-05-30", "close": 3.95, "volume": 39011.0}, {"date": "2023-05-31", "close": 3.97, "volume": 26720.0}, {"date": "2023-06-01", "close": 4.06, "volume": 45891.0}, {"date": "2023-06-02", "close": 4.32, "volume": 77813.0}, {"date": "2023-06-05", "close": 4.3, "volume": 31351.0}, {"date": "2023-06-06", "close": 4.28, "volume": 32408.0}, {"date": "2023-06-07", "close": 4.14, "volume": 28344.0}, {"date": "2023-06-08", "close": 4.3, "volume": 13661.0}, {"date": "2023-06-09", "close": 4.21, "volume": 19478.0}, {"date": "2023-06-12", "close": 4.25, "volume": 27620.0}, {"date": "2023-06-13", "close": 4.18, "volume": 27804.0}, {"date": "2023-06-14", "close": 4.09, "volume": 26490.0}, {"date": "2023-06-15", "close": 4.17, "volume": 53257.0}, {"date": "2023-06-16", "close": 4.07, "volume": 33691.0}, {"date": "2023-06-20", "close": 4.17, "volume": 62572.0}, {"date": "2023-06-21", "close": 4.2864, "volume": 52073.0}, {"date": "2023-06-22", "close": 4.75, "volume": 614612.0}, {"date": "2023-06-23", "close": 4.29, "volume": 164543.0}, {"date": "2023-06-26", "close": 4.45, "volume": 52561.0}, {"date": "2023-06-27", "close": 4.37, "volume": 58864.0}, {"date": "2023-06-28", "close": 4.25, "volume": 113981.0}, {"date": "2023-06-29", "close": 4.47, "volume": 118211.0}, {"date": "2023-06-30", "close": 4.45, "volume": 39985.0}, {"date": "2023-07-03", "close": 4.31, "volume": 28919.0}, {"date": "2023-07-05", "close": 4.27, "volume": 37060.0}, {"date": "2023-07-06", "close": 4.28, "volume": 37698.0}, {"date": "2023-07-07", "close": 4.35, "volume": 31274.0}, {"date": "2023-07-10", "close": 4.35, "volume": 17866.0}, {"date": "2023-07-11", "close": 4.31, "volume": 37270.0}, {"date": "2023-07-12", "close": 4.47, "volume": 85900.0}, {"date": "2023-07-13", "close": 4.43, "volume": 99400.0}, {"date": "2023-07-14", "close": 4.29, "volume": 124352.0}, {"date": "2023-07-17", "close": 4.26, "volume": 65731.0}, {"date": "2023-07-18", "close": 4.46, "volume": 56692.0}, {"date": "2023-07-19", "close": 4.4, "volume": 29263.0}, {"date": "2023-07-20", "close": 4.3, "volume": 20024.0}, {"date": "2023-07-21", "close": 4.31, "volume": 11748.0}, {"date": "2023-07-24", "close": 4.38, "volume": 28330.0}, {"date": "2023-07-25", "close": 4.39, "volume": 24121.0}, {"date": "2023-07-26", "close": 4.41, "volume": 45502.0}, {"date": "2023-07-27", "close": 4.23, "volume": 88869.0}, {"date": "2023-07-28", "close": 4.31, "volume": 24988.0}, {"date": "2023-07-31", "close": 4.48, "volume": 62183.0}, {"date": "2023-08-01", "close": 4.44, "volume": 27155.0}, {"date": "2023-08-02", "close": 4.29, "volume": 70526.0}, {"date": "2023-08-03", "close": 4.17, "volume": 17426.0}, {"date": "2023-08-04", "close": 4.18, "volume": 50117.0}, {"date": "2023-08-07", "close": 4.15, "volume": 17696.0}, {"date": "2023-08-08", "close": 4.05, "volume": 22279.0}, {"date": "2023-08-09", "close": 4.0752, "volume": 13884.0}, {"date": "2023-08-10", "close": 4.02, "volume": 35569.0}, {"date": "2023-08-11", "close": 4.0443, "volume": 26903.0}, {"date": "2023-08-14", "close": 3.96, "volume": 37057.0}, {"date": "2023-08-15", "close": 3.9, "volume": 30718.0}, {"date": "2023-08-16", "close": 3.85, "volume": 27519.0}, {"date": "2023-08-17", "close": 3.77, "volume": 44587.0}, {"date": "2023-08-18", "close": 3.75, "volume": 46846.0}, {"date": "2023-08-21", "close": 3.71, "volume": 38009.0}, {"date": "2023-08-22", "close": 3.86, "volume": 15586.0}, {"date": "2023-08-23", "close": 3.89, "volume": 16728.0}, {"date": "2023-08-24", "close": 3.82, "volume": 14054.0}, {"date": "2023-08-25", "close": 3.83, "volume": 18255.0}, {"date": "2023-08-28", "close": 3.75, "volume": 23123.0}, {"date": "2023-08-29", "close": 3.92, "volume": 37297.0}, {"date": "2023-08-30", "close": 3.94, "volume": 15905.0}, {"date": "2023-08-31", "close": 3.84, "volume": 29759.0}, {"date": "2023-09-01", "close": 3.86, "volume": 21653.0}, {"date": "2023-09-05", "close": 3.83, "volume": 21268.0}, {"date": "2023-09-06", "close": 3.68, "volume": 37457.0}, {"date": "2023-09-07", "close": 3.78, "volume": 40964.0}, {"date": "2023-09-08", "close": 3.57, "volume": 61228.0}, {"date": "2023-09-11", "close": 3.46, "volume": 45454.0}, {"date": "2023-09-12", "close": 3.53, "volume": 27484.0}, {"date": "2023-09-13", "close": 3.53, "volume": 17873.0}, {"date": "2023-09-14", "close": 3.61, "volume": 18079.0}, {"date": "2023-09-15", "close": 3.85, "volume": 68968.0}, {"date": "2023-09-18", "close": 3.9, "volume": 25881.0}, {"date": "2023-09-19", "close": 3.72, "volume": 13696.0}, {"date": "2023-09-20", "close": 3.66, "volume": 21940.0}, {"date": "2023-09-21", "close": 3.49, "volume": 96562.0}, {"date": "2023-09-22", "close": 3.28, "volume": 244502.0}, {"date": "2023-09-25", "close": 3.25, "volume": 21206.0}, {"date": "2023-09-26", "close": 3.14, "volume": 68566.0}, {"date": "2023-09-27", "close": 3.11, "volume": 43624.0}, {"date": "2023-09-28", "close": 3.2, "volume": 12934.0}, {"date": "2023-09-29", "close": 3.11, "volume": 38078.0}, {"date": "2023-10-02", "close": 3.08, "volume": 44110.0}, {"date": "2023-10-03", "close": 3.0601, "volume": 10439.0}, {"date": "2023-10-04", "close": 3.07, "volume": 17900.0}, {"date": "2023-10-05", "close": 3.08, "volume": 21470.0}, {"date": "2023-10-06", "close": 3.11, "volume": 28195.0}, {"date": "2023-10-09", "close": 3.11, "volume": 17811.0}, {"date": "2023-10-10", "close": 3.14, "volume": 14030.0}, {"date": "2023-10-11", "close": 3.12, "volume": 9543.0}, {"date": "2023-10-12", "close": 3.03, "volume": 43629.0}, {"date": "2023-10-13", "close": 3.4, "volume": 92001.0}, {"date": "2023-10-16", "close": 3.69, "volume": 75778.0}, {"date": "2023-10-17", "close": 3.48, "volume": 42107.0}, {"date": "2023-10-18", "close": 3.38, "volume": 66312.0}, {"date": "2023-10-19", "close": 3.35, "volume": 19305.0}, {"date": "2023-10-20", "close": 3.26, "volume": 62060.0}, {"date": "2023-10-23", "close": 3.31, "volume": 51638.0}, {"date": "2023-10-24", "close": 3.29, "volume": 13437.0}, {"date": "2023-10-25", "close": 3.23, "volume": 16889.0}, {"date": "2023-10-26", "close": 3.22, "volume": 22565.0}, {"date": "2023-10-27", "close": 3.43, "volume": 47388.0}, {"date": "2023-10-30", "close": 3.41, "volume": 79787.0}, {"date": "2023-10-31", "close": 3.33, "volume": 11027.0}, {"date": "2023-11-01", "close": 3.26, "volume": 18786.0}, {"date": "2023-11-02", "close": 3.35, "volume": 12633.0}, {"date": "2023-11-03", "close": 3.46, "volume": 21709.0}, {"date": "2023-11-06", "close": 3.31, "volume": 26084.0}, {"date": "2023-11-07", "close": 3.3, "volume": 47548.0}, {"date": "2023-11-08", "close": 3.2, "volume": 38477.0}, {"date": "2023-11-09", "close": 3.12, "volume": 17244.0}, {"date": "2023-11-10", "close": 3.07, "volume": 18881.0}, {"date": "2023-11-13", "close": 3.09, "volume": 14967.0}, {"date": "2023-11-14", "close": 3.25, "volume": 23047.0}, {"date": "2023-11-15", "close": 3.3, "volume": 30827.0}, {"date": "2023-11-16", "close": 3.26, "volume": 20109.0}, {"date": "2023-11-17", "close": 3.23, "volume": 17866.0}, {"date": "2023-11-20", "close": 3.3, "volume": 18563.0}, {"date": "2023-11-21", "close": 3.31, "volume": 13171.0}, {"date": "2023-11-22", "close": 3.24, "volume": 8578.0}, {"date": "2023-11-24", "close": 3.38, "volume": 11429.0}, {"date": "2023-11-27", "close": 3.39, "volume": 25688.0}, {"date": "2023-11-28", "close": 3.41, "volume": 44191.0}, {"date": "2023-11-29", "close": 3.41, "volume": 35687.0}, {"date": "2023-11-30", "close": 3.33, "volume": 21226.0}, {"date": "2023-12-01", "close": 3.7, "volume": 156219.0}, {"date": "2023-12-04", "close": 3.9, "volume": 111209.0}, {"date": "2023-12-05", "close": 3.68, "volume": 47508.0}, {"date": "2023-12-06", "close": 3.67, "volume": 30168.0}, {"date": "2023-12-07", "close": 3.61, "volume": 27132.0}, {"date": "2023-12-08", "close": 3.6589, "volume": 18076.0}, {"date": "2023-12-11", "close": 3.52, "volume": 67883.0}, {"date": "2023-12-12", "close": 3.41, "volume": 37296.0}, {"date": "2023-12-13", "close": 3.54, "volume": 23797.0}, {"date": "2023-12-14", "close": 3.68, "volume": 38998.0}, {"date": "2023-12-15", "close": 3.63, "volume": 10408.0}, {"date": "2023-12-18", "close": 3.61, "volume": 22820.0}, {"date": "2023-12-19", "close": 3.67, "volume": 20202.0}, {"date": "2023-12-20", "close": 3.77, "volume": 33700.0}, {"date": "2023-12-21", "close": 3.83, "volume": 33089.0}, {"date": "2023-12-22", "close": 3.955, "volume": 60241.0}, {"date": "2023-12-26", "close": 4.21, "volume": 61391.0}, {"date": "2023-12-27", "close": 4.24, "volume": 64341.0}, {"date": "2023-12-28", "close": 4.07, "volume": 23463.0}, {"date": "2023-12-29", "close": 4.25, "volume": 60994.0}, {"date": "2024-01-02", "close": 4.23, "volume": 42044.0}, {"date": "2024-01-03", "close": 4.25, "volume": 37500.0}, {"date": "2024-01-04", "close": 4.22, "volume": 31962.0}, {"date": "2024-01-05", "close": 4.11, "volume": 28618.0}, {"date": "2024-01-08", "close": 3.98, "volume": 30787.0}, {"date": "2024-01-09", "close": 4.14, "volume": 16091.0}, {"date": "2024-01-10", "close": 4.15, "volume": 8644.0}, {"date": "2024-01-11", "close": 4.03, "volume": 48201.0}, {"date": "2024-01-12", "close": 3.98, "volume": 90181.0}, {"date": "2024-01-16", "close": 3.83, "volume": 45649.0}, {"date": "2024-01-17", "close": 3.79, "volume": 25998.0}, {"date": "2024-01-18", "close": 3.86, "volume": 12497.0}, {"date": "2024-01-19", "close": 3.86, "volume": 81883.0}, {"date": "2024-01-22", "close": 3.81, "volume": 17641.0}, {"date": "2024-01-23", "close": 3.71, "volume": 23018.0}, {"date": "2024-01-24", "close": 3.63, "volume": 25932.0}, {"date": "2024-01-25", "close": 3.575, "volume": 22539.0}, {"date": "2024-01-26", "close": 3.51, "volume": 15920.0}, {"date": "2024-01-29", "close": 3.68, "volume": 32336.0}, {"date": "2024-01-30", "close": 3.73, "volume": 5226.0}, {"date": "2024-01-31", "close": 3.7, "volume": 17867.0}, {"date": "2024-02-01", "close": 3.712, "volume": 49117.0}, {"date": "2024-02-02", "close": 3.77, "volume": 19404.0}, {"date": "2024-02-05", "close": 3.56, "volume": 31450.0}, {"date": "2024-02-06", "close": 3.55, "volume": 8092.0}, {"date": "2024-02-07", "close": 3.47, "volume": 26994.0}, {"date": "2024-02-08", "close": 3.47, "volume": 17042.0}, {"date": "2024-02-09", "close": 3.49, "volume": 22272.0}, {"date": "2024-02-12", "close": 3.45, "volume": 10530.0}, {"date": "2024-02-13", "close": 3.2, "volume": 23386.0}, {"date": "2024-02-14", "close": 3.32, "volume": 16794.0}, {"date": "2024-02-15", "close": 3.43, "volume": 10947.0}, {"date": "2024-02-16", "close": 3.44, "volume": 6624.0}, {"date": "2024-02-20", "close": 3.42, "volume": 27353.0}, {"date": "2024-02-21", "close": 3.4, "volume": 6991.0}, {"date": "2024-02-22", "close": 3.33, "volume": 13111.0}, {"date": "2024-02-23", "close": 3.38, "volume": 14366.0}, {"date": "2024-02-26", "close": 3.39, "volume": 17542.0}, {"date": "2024-02-27", "close": 3.38, "volume": 23008.0}, {"date": "2024-02-28", "close": 3.375, "volume": 8751.0}, {"date": "2024-02-29", "close": 3.42, "volume": 7903.0}, {"date": "2024-03-01", "close": 3.54, "volume": 61824.0}, {"date": "2024-03-04", "close": 3.59, "volume": 46216.0}, {"date": "2024-03-05", "close": 3.595, "volume": 24171.0}, {"date": "2024-03-06", "close": 3.65, "volume": 32114.0}, {"date": "2024-03-07", "close": 3.5, "volume": 61157.0}, {"date": "2024-03-08", "close": 3.7, "volume": 50201.0}, {"date": "2024-03-11", "close": 3.89, "volume": 133753.0}, {"date": "2024-03-12", "close": 3.77, "volume": 31672.0}, {"date": "2024-03-13", "close": 3.85, "volume": 39780.0}, {"date": "2024-03-14", "close": 3.68, "volume": 33451.0}, {"date": "2024-03-15", "close": 3.56, "volume": 29819.0}, {"date": "2024-03-18", "close": 3.5, "volume": 36688.0}, {"date": "2024-03-19", "close": 3.45, "volume": 38267.0}, {"date": "2024-03-20", "close": 3.56, "volume": 22903.0}, {"date": "2024-03-21", "close": 3.46, "volume": 36980.0}, {"date": "2024-03-22", "close": 3.67, "volume": 60711.0}, {"date": "2024-03-25", "close": 3.63, "volume": 77587.0}, {"date": "2024-03-26", "close": 3.5574, "volume": 60390.0}, {"date": "2024-03-27", "close": 3.61, "volume": 49595.0}, {"date": "2024-03-28", "close": 3.67, "volume": 62242.0}, {"date": "2024-04-01", "close": 3.93, "volume": 130558.0}, {"date": "2024-04-02", "close": 3.99, "volume": 177136.0}, {"date": "2024-04-03", "close": 4.22, "volume": 95152.0}, {"date": "2024-04-04", "close": 4.09, "volume": 99574.0}, {"date": "2024-04-05", "close": 4.0934, "volume": 95529.0}, {"date": "2024-04-08", "close": 4.31, "volume": 104593.0}, {"date": "2024-04-09", "close": 4.725, "volume": 143599.0}, {"date": "2024-04-10", "close": 4.61, "volume": 111943.0}, {"date": "2024-04-11", "close": 4.64, "volume": 65772.0}, {"date": "2024-04-12", "close": 4.43, "volume": 178476.0}, {"date": "2024-04-15", "close": 3.94, "volume": 176266.0}, {"date": "2024-04-16", "close": 3.9, "volume": 61495.0}, {"date": "2024-04-17", "close": 3.94, "volume": 49876.0}, {"date": "2024-04-18", "close": 4.08, "volume": 59486.0}, {"date": "2024-04-19", "close": 4.37, "volume": 164530.0}, {"date": "2024-04-22", "close": 4.09, "volume": 116441.0}, {"date": "2024-04-23", "close": 4.125, "volume": 51079.0}, {"date": "2024-04-24", "close": 4.05, "volume": 35641.0}, {"date": "2024-04-25", "close": 4.1, "volume": 61681.0}, {"date": "2024-04-26", "close": 4.42, "volume": 83550.0}, {"date": "2024-04-29", "close": 4.3, "volume": 47768.0}, {"date": "2024-04-30", "close": 4.18, "volume": 42122.0}, {"date": "2024-05-01", "close": 4.34, "volume": 46623.0}, {"date": "2024-05-02", "close": 4.41, "volume": 77969.0}, {"date": "2024-05-03", "close": 4.35, "volume": 22519.0}, {"date": "2024-05-06", "close": 4.4, "volume": 41731.0}, {"date": "2024-05-07", "close": 4.35, "volume": 22899.0}, {"date": "2024-05-08", "close": 4.6, "volume": 368882.0}, {"date": "2024-05-09", "close": 4.49, "volume": 195943.0}, {"date": "2024-05-10", "close": 4.25, "volume": 119032.0}, {"date": "2024-05-13", "close": 4.6, "volume": 238355.0}, {"date": "2024-05-14", "close": 5.065, "volume": 262579.0}, {"date": "2024-05-15", "close": 5.31, "volume": 235971.0}, {"date": "2024-05-16", "close": 5.36, "volume": 134075.0}, {"date": "2024-05-17", "close": 5.95, "volume": 212811.0}, {"date": "2024-05-20", "close": 6.11, "volume": 564978.0}, {"date": "2024-05-21", "close": 6.4, "volume": 235598.0}, {"date": "2024-05-22", "close": 5.83, "volume": 309178.0}, {"date": "2024-05-23", "close": 5.41, "volume": 177784.0}, {"date": "2024-05-24", "close": 5.94, "volume": 199604.0}, {"date": "2024-05-28", "close": 5.905, "volume": 208201.0}, {"date": "2024-05-29", "close": 5.68, "volume": 129286.0}, {"date": "2024-05-30", "close": 5.8, "volume": 103141.0}, {"date": "2024-05-31", "close": 5.83, "volume": 106280.0}, {"date": "2024-06-03", "close": 5.75, "volume": 115289.0}, {"date": "2024-06-04", "close": 5.5, "volume": 108661.0}, {"date": "2024-06-05", "close": 5.57, "volume": 63542.0}, {"date": "2024-06-06", "close": 5.85, "volume": 154401.0}, {"date": "2024-06-07", "close": 5.56, "volume": 170155.0}, {"date": "2024-06-10", "close": 5.66, "volume": 94753.0}, {"date": "2024-06-11", "close": 5.44, "volume": 97442.0}, {"date": "2024-06-12", "close": 5.29, "volume": 83171.0}, {"date": "2024-06-13", "close": 5.29, "volume": 127605.0}, {"date": "2024-06-14", "close": 5.64, "volume": 172959.0}, {"date": "2024-06-17", "close": 5.89, "volume": 347646.0}, {"date": "2024-06-18", "close": 5.97, "volume": 105540.0}, {"date": "2024-06-20", "close": 5.86, "volume": 201545.0}, {"date": "2024-06-21", "close": 5.63, "volume": 215813.0}, {"date": "2024-06-24", "close": 5.63, "volume": 88396.0}, {"date": "2024-06-25", "close": 5.2, "volume": 96397.0}, {"date": "2024-06-26", "close": 5.1, "volume": 77397.0}, {"date": "2024-06-27", "close": 5.07, "volume": 61698.0}, {"date": "2024-06-28", "close": 5.17, "volume": 70261.0}, {"date": "2024-07-01", "close": 5.21, "volume": 30247.0}, {"date": "2024-07-02", "close": 5.26, "volume": 30566.0}, {"date": "2024-07-03", "close": 5.5, "volume": 100061.0}, {"date": "2024-07-05", "close": 5.8, "volume": 116147.0}, {"date": "2024-07-08", "close": 5.68, "volume": 109041.0}, {"date": "2024-07-09", "close": 5.71, "volume": 33075.0}, {"date": "2024-07-10", "close": 5.85, "volume": 90363.0}, {"date": "2024-07-11", "close": 6.37, "volume": 279368.0}, {"date": "2024-07-12", "close": 6.46, "volume": 191273.0}, {"date": "2024-07-15", "close": 6.28, "volume": 86762.0}, {"date": "2024-07-16", "close": 6.73, "volume": 158317.0}, {"date": "2024-07-17", "close": 6.43, "volume": 141456.0}, {"date": "2024-07-18", "close": 6.02, "volume": 113984.0}, {"date": "2024-07-19", "close": 5.93, "volume": 61057.0}, {"date": "2024-07-22", "close": 6.0, "volume": 69163.0}, {"date": "2024-07-23", "close": 5.9, "volume": 41514.0}, {"date": "2024-07-24", "close": 5.86, "volume": 65606.0}, {"date": "2024-07-25", "close": 5.55, "volume": 90085.0}, {"date": "2024-07-26", "close": 5.84, "volume": 60602.0}, {"date": "2024-07-29", "close": 5.67, "volume": 42481.0}, {"date": "2024-07-30", "close": 5.54, "volume": 61870.0}, {"date": "2024-07-31", "close": 5.84, "volume": 57606.0}, {"date": "2024-08-01", "close": 5.56, "volume": 80787.0}, {"date": "2024-08-02", "close": 5.35, "volume": 82281.0}, {"date": "2024-08-05", "close": 5.08, "volume": 102360.0}, {"date": "2024-08-06", "close": 5.22, "volume": 57169.0}, {"date": "2024-08-07", "close": 4.99, "volume": 92720.0}, {"date": "2024-08-08", "close": 5.15, "volume": 47264.0}, {"date": "2024-08-09", "close": 5.16, "volume": 48243.0}, {"date": "2024-08-12", "close": 5.08, "volume": 89972.0}, {"date": "2024-08-13", "close": 5.25, "volume": 71487.0}, {"date": "2024-08-14", "close": 5.12, "volume": 49752.0}, {"date": "2024-08-15", "close": 5.07, "volume": 55522.0}, {"date": "2024-08-16", "close": 5.17, "volume": 86877.0}, {"date": "2024-08-19", "close": 5.55, "volume": 70862.0}, {"date": "2024-08-20", "close": 5.44, "volume": 68129.0}, {"date": "2024-08-21", "close": 5.53, "volume": 29637.0}, {"date": "2024-08-22", "close": 5.51, "volume": 28249.0}, {"date": "2024-08-23", "close": 5.64, "volume": 64561.0}, {"date": "2024-08-26", "close": 5.61, "volume": 53720.0}, {"date": "2024-08-27", "close": 5.57, "volume": 62285.0}, {"date": "2024-08-28", "close": 5.41, "volume": 43546.0}, {"date": "2024-08-29", "close": 5.52, "volume": 29679.0}, {"date": "2024-08-30", "close": 5.54, "volume": 45045.0}, {"date": "2024-09-03", "close": 5.33, "volume": 70761.0}, {"date": "2024-09-04", "close": 5.34, "volume": 23039.0}, {"date": "2024-09-05", "close": 5.25, "volume": 63895.0}, {"date": "2024-09-06", "close": 5.23, "volume": 43451.0}, {"date": "2024-09-09", "close": 5.14, "volume": 58253.0}, {"date": "2024-09-10", "close": 5.2532, "volume": 39861.0}, {"date": "2024-09-11", "close": 5.28, "volume": 50161.0}, {"date": "2024-09-12", "close": 5.86, "volume": 215307.0}, {"date": "2024-09-13", "close": 5.84, "volume": 139069.0}, {"date": "2024-09-16", "close": 5.89, "volume": 93292.0}, {"date": "2024-09-17", "close": 5.75, "volume": 53805.0}, {"date": "2024-09-18", "close": 5.41, "volume": 112046.0}, {"date": "2024-09-19", "close": 5.61, "volume": 55820.0}, {"date": "2024-09-20", "close": 5.95, "volume": 215772.0}, {"date": "2024-09-23", "close": 5.88, "volume": 106878.0}, {"date": "2024-09-24", "close": 5.88, "volume": 93098.0}, {"date": "2024-09-25", "close": 5.7, "volume": 119723.0}, {"date": "2024-09-26", "close": 5.68, "volume": 97642.0}, {"date": "2024-09-27", "close": 5.59, "volume": 55383.0}, {"date": "2024-09-30", "close": 5.81, "volume": 92666.0}, {"date": "2024-10-01", "close": 5.71, "volume": 69309.0}, {"date": "2024-10-02", "close": 5.74, "volume": 34913.0}, {"date": "2024-10-03", "close": 5.65, "volume": 39237.0}, {"date": "2024-10-04", "close": 5.72, "volume": 59111.0}, {"date": "2024-10-07", "close": 5.69, "volume": 120636.0}, {"date": "2024-10-08", "close": 5.57, "volume": 65353.0}, {"date": "2024-10-09", "close": 5.58, "volume": 36488.0}, {"date": "2024-10-10", "close": 5.79, "volume": 61600.0}, {"date": "2024-10-11", "close": 5.92, "volume": 146055.0}, {"date": "2024-10-14", "close": 5.9, "volume": 71450.0}, {"date": "2024-10-15", "close": 5.91, "volume": 49278.0}, {"date": "2024-10-16", "close": 5.95, "volume": 48885.0}, {"date": "2024-10-17", "close": 6.0, "volume": 44525.0}, {"date": "2024-10-18", "close": 6.49, "volume": 286012.0}, {"date": "2024-10-21", "close": 6.4, "volume": 248163.0}, {"date": "2024-10-22", "close": 6.41, "volume": 82700.0}, {"date": "2024-10-23", "close": 6.18, "volume": 119833.0}, {"date": "2024-10-24", "close": 6.19, "volume": 114374.0}, {"date": "2024-10-25", "close": 6.01, "volume": 49165.0}, {"date": "2024-10-28", "close": 6.08, "volume": 71308.0}, {"date": "2024-10-29", "close": 6.39, "volume": 83047.0}, {"date": "2024-10-30", "close": 6.32, "volume": 62025.0}, {"date": "2024-10-31", "close": 6.15, "volume": 83560.0}, {"date": "2024-11-01", "close": 6.12, "volume": 83070.0}, {"date": "2024-11-04", "close": 6.25, "volume": 55182.0}, {"date": "2024-11-05", "close": 6.27, "volume": 92541.0}, {"date": "2024-11-06", "close": 6.11, "volume": 172873.0}, {"date": "2024-11-07", "close": 6.42, "volume": 111934.0}, {"date": "2024-11-08", "close": 6.27, "volume": 144521.0}, {"date": "2024-11-11", "close": 5.77, "volume": 217958.0}, {"date": "2024-11-12", "close": 5.94, "volume": 120112.0}, {"date": "2024-11-13", "close": 5.94, "volume": 104240.0}, {"date": "2024-11-14", "close": 6.24, "volume": 172574.0}, {"date": "2024-11-15", "close": 7.07, "volume": 426858.0}, {"date": "2024-11-18", "close": 7.79, "volume": 503301.0}, {"date": "2024-11-19", "close": 8.25, "volume": 387605.0}, {"date": "2024-11-20", "close": 7.83, "volume": 257449.0}, {"date": "2024-11-21", "close": 7.88, "volume": 190890.0}, {"date": "2024-11-22", "close": 8.01, "volume": 183519.0}, {"date": "2024-11-25", "close": 7.65, "volume": 257194.0}, {"date": "2024-11-26", "close": 8.34, "volume": 309025.0}, {"date": "2024-11-27", "close": 8.22, "volume": 120050.0}, {"date": "2024-11-29", "close": 7.7, "volume": 357791.0}, {"date": "2024-12-02", "close": 7.94, "volume": 219621.0}, {"date": "2024-12-03", "close": 7.98, "volume": 124053.0}, {"date": "2024-12-04", "close": 8.0, "volume": 84752.0}, {"date": "2024-12-05", "close": 7.54, "volume": 308458.0}, {"date": "2024-12-06", "close": 7.33, "volume": 283803.0}, {"date": "2024-12-09", "close": 7.37, "volume": 124383.0}, {"date": "2024-12-10", "close": 7.14, "volume": 177622.0}, {"date": "2024-12-11", "close": 7.01, "volume": 196274.0}, {"date": "2024-12-12", "close": 7.32, "volume": 122219.0}, {"date": "2024-12-13", "close": 6.97, "volume": 78339.0}, {"date": "2024-12-16", "close": 6.75, "volume": 139176.0}, {"date": "2024-12-17", "close": 6.695, "volume": 146996.0}, {"date": "2024-12-18", "close": 6.41, "volume": 241114.0}, {"date": "2024-12-19", "close": 6.38, "volume": 80834.0}, {"date": "2024-12-20", "close": 6.5, "volume": 101438.0}, {"date": "2024-12-23", "close": 6.43, "volume": 63712.0}, {"date": "2024-12-24", "close": 6.37, "volume": 22583.0}, {"date": "2024-12-26", "close": 6.74, "volume": 198776.0}, {"date": "2024-12-27", "close": 6.71, "volume": 61655.0}, {"date": "2024-12-30", "close": 6.33, "volume": 114017.0}, {"date": "2024-12-31", "close": 6.13, "volume": 139456.0}, {"date": "2025-01-02", "close": 6.17, "volume": 101912.0}, {"date": "2025-01-03", "close": 6.17, "volume": 124628.0}, {"date": "2025-01-06", "close": 5.97, "volume": 134177.0}, {"date": "2025-01-07", "close": 5.98, "volume": 99521.0}, {"date": "2025-01-08", "close": 6.28, "volume": 130176.0}, {"date": "2025-01-10", "close": 6.3, "volume": 136035.0}, {"date": "2025-01-13", "close": 6.3, "volume": 59129.0}, {"date": "2025-01-14", "close": 6.36, "volume": 63496.0}, {"date": "2025-01-15", "close": 7.07, "volume": 365623.0}, {"date": "2025-01-16", "close": 7.27, "volume": 167374.0}, {"date": "2025-01-17", "close": 6.72, "volume": 181653.0}, {"date": "2025-01-21", "close": 6.89, "volume": 118772.0}, {"date": "2025-01-22", "close": 7.335, "volume": 180244.0}, {"date": "2025-01-23", "close": 7.37, "volume": 95664.0}, {"date": "2025-01-24", "close": 7.36, "volume": 76919.0}, {"date": "2025-01-27", "close": 7.12, "volume": 80673.0}, {"date": "2025-01-28", "close": 7.4, "volume": 92783.0}, {"date": "2025-01-29", "close": 7.37, "volume": 117999.0}, {"date": "2025-01-30", "close": 7.5, "volume": 100933.0}, {"date": "2025-01-31", "close": 7.39, "volume": 105844.0}, {"date": "2025-02-03", "close": 7.86, "volume": 411586.0}, {"date": "2025-02-04", "close": 8.72, "volume": 371161.0}, {"date": "2025-02-05", "close": 9.23, "volume": 517755.0}, {"date": "2025-02-06", "close": 8.91, "volume": 296851.0}, {"date": "2025-02-07", "close": 8.87, "volume": 224589.0}, {"date": "2025-02-10", "close": 8.91, "volume": 257073.0}, {"date": "2025-02-11", "close": 9.11, "volume": 307435.0}, {"date": "2025-02-12", "close": 9.53, "volume": 339507.0}, {"date": "2025-02-13", "close": 9.39, "volume": 209450.0}, {"date": "2025-02-14", "close": 8.96, "volume": 225223.0}, {"date": "2025-02-18", "close": 8.78, "volume": 231286.0}, {"date": "2025-02-19", "close": 9.03, "volume": 740923.0}, {"date": "2025-02-20", "close": 8.91, "volume": 183409.0}, {"date": "2025-02-21", "close": 8.51, "volume": 294858.0}, {"date": "2025-02-24", "close": 8.24, "volume": 196066.0}, {"date": "2025-02-25", "close": 7.82, "volume": 216184.0}, {"date": "2025-02-26", "close": 8.34, "volume": 161716.0}, {"date": "2025-02-27", "close": 8.31, "volume": 143543.0}, {"date": "2025-02-28", "close": 8.26, "volume": 133464.0}, {"date": "2025-03-03", "close": 7.93, "volume": 145057.0}, {"date": "2025-03-04", "close": 8.34, "volume": 207153.0}, {"date": "2025-03-05", "close": 8.73, "volume": 148389.0}, {"date": "2025-03-06", "close": 8.43, "volume": 197464.0}, {"date": "2025-03-07", "close": 8.76, "volume": 279889.0}, {"date": "2025-03-10", "close": 8.25, "volume": 301151.0}, {"date": "2025-03-11", "close": 8.63, "volume": 194382.0}, {"date": "2025-03-12", "close": 8.65, "volume": 142714.0}, {"date": "2025-03-13", "close": 8.85, "volume": 226869.0}, {"date": "2025-03-14", "close": 8.99, "volume": 284644.0}, {"date": "2025-03-17", "close": 9.47, "volume": 365125.0}, {"date": "2025-03-18", "close": 9.84, "volume": 495835.0}, {"date": "2025-03-19", "close": 10.3, "volume": 368263.0}, {"date": "2025-03-20", "close": 11.5, "volume": 923485.0}, {"date": "2025-03-21", "close": 10.36, "volume": 676690.0}, {"date": "2025-03-24", "close": 10.27, "volume": 528898.0}, {"date": "2025-03-25", "close": 9.95, "volume": 285239.0}, {"date": "2025-03-26", "close": 9.7, "volume": 295796.0}, {"date": "2025-03-27", "close": 9.6, "volume": 236379.0}, {"date": "2025-03-28", "close": 9.44, "volume": 274700.0}, {"date": "2025-03-31", "close": 9.09, "volume": 344752.0}, {"date": "2025-04-01", "close": 9.12, "volume": 201537.0}, {"date": "2025-04-02", "close": 9.45, "volume": 315920.0}, {"date": "2025-04-03", "close": 9.05, "volume": 291764.0}, {"date": "2025-04-04", "close": 8.02, "volume": 421384.0}, {"date": "2025-04-07", "close": 8.14, "volume": 347763.0}, {"date": "2025-04-08", "close": 7.91, "volume": 274819.0}, {"date": "2025-04-09", "close": 8.58, "volume": 274256.0}, {"date": "2025-04-10", "close": 10.02, "volume": 554377.0}, {"date": "2025-04-11", "close": 10.72, "volume": 687905.0}, {"date": "2025-04-14", "close": 10.09, "volume": 416519.0}, {"date": "2025-04-15", "close": 9.99, "volume": 235179.0}, {"date": "2025-04-16", "close": 10.4, "volume": 447618.0}, {"date": "2025-04-17", "close": 9.98, "volume": 258707.0}, {"date": "2025-04-21", "close": 9.79, "volume": 297979.0}, {"date": "2025-04-22", "close": 9.59, "volume": 221219.0}, {"date": "2025-04-23", "close": 9.53, "volume": 458404.0}, {"date": "2025-04-24", "close": 9.94, "volume": 227604.0}, {"date": "2025-04-25", "close": 9.64, "volume": 205993.0}, {"date": "2025-04-28", "close": 10.32, "volume": 413473.0}, {"date": "2025-04-29", "close": 10.405, "volume": 397653.0}, {"date": "2025-04-30", "close": 10.97, "volume": 519198.0}, {"date": "2025-05-01", "close": 10.24, "volume": 252813.0}, {"date": "2025-05-02", "close": 9.99, "volume": 273271.0}, {"date": "2025-05-05", "close": 9.7, "volume": 735633.0}, {"date": "2025-05-06", "close": 10.6, "volume": 1198775.0}, {"date": "2025-05-07", "close": 10.55, "volume": 406444.0}, {"date": "2025-05-08", "close": 10.66, "volume": 249248.0}, {"date": "2025-05-09", "close": 11.97, "volume": 457735.0}, {"date": "2025-05-12", "close": 10.3, "volume": 799280.0}, {"date": "2025-05-13", "close": 10.32, "volume": 274082.0}, {"date": "2025-05-14", "close": 10.43, "volume": 431239.0}, {"date": "2025-05-15", "close": 10.31, "volume": 185694.0}, {"date": "2025-05-16", "close": 10.26, "volume": 142494.0}, {"date": "2025-05-19", "close": 10.78, "volume": 284689.0}, {"date": "2025-05-20", "close": 10.78, "volume": 162464.0}, {"date": "2025-05-21", "close": 10.77, "volume": 158285.0}, {"date": "2025-05-22", "close": 10.44, "volume": 148719.0}, {"date": "2025-05-23", "close": 10.78, "volume": 229118.0}, {"date": "2025-05-27", "close": 10.84, "volume": 176647.0}, {"date": "2025-05-28", "close": 11.43, "volume": 273369.0}, {"date": "2025-05-29", "close": 11.04, "volume": 201839.0}, {"date": "2025-05-30", "close": 11.57, "volume": 281878.0}, {"date": "2025-06-02", "close": 12.73, "volume": 754428.0}, {"date": "2025-06-03", "close": 12.68, "volume": 461816.0}, {"date": "2025-06-04", "close": 13.47, "volume": 609883.0}, {"date": "2025-06-05", "close": 13.67, "volume": 590861.0}, {"date": "2025-06-06", "close": 14.11, "volume": 614264.0}, {"date": "2025-06-09", "close": 13.56, "volume": 759159.0}, {"date": "2025-06-10", "close": 13.16, "volume": 406012.0}, {"date": "2025-06-11", "close": 13.48, "volume": 369775.0}, {"date": "2025-06-12", "close": 13.2, "volume": 282757.0}, {"date": "2025-06-13", "close": 13.38, "volume": 359042.0}, {"date": "2025-06-16", "close": 12.76, "volume": 407846.0}, {"date": "2025-06-17", "close": 12.01, "volume": 431596.0}, {"date": "2025-06-18", "close": 12.19, "volume": 237406.0}, {"date": "2025-06-20", "close": 12.21, "volume": 341597.0}, {"date": "2025-06-23", "close": 12.31, "volume": 252920.0}, {"date": "2025-06-24", "close": 12.82, "volume": 298894.0}, {"date": "2025-06-25", "close": 12.47, "volume": 177816.0}, {"date": "2025-06-26", "close": 12.99, "volume": 340782.0}, {"date": "2025-06-27", "close": 12.18, "volume": 1992925.0}, {"date": "2025-06-30", "close": 12.2, "volume": 461069.0}, {"date": "2025-07-01", "close": 12.47, "volume": 392871.0}, {"date": "2025-07-02", "close": 12.84, "volume": 386359.0}, {"date": "2025-07-03", "close": 12.68, "volume": 158955.0}, {"date": "2025-07-07", "close": 12.82, "volume": 277682.0}, {"date": "2025-07-08", "close": 12.27, "volume": 540367.0}, {"date": "2025-07-09", "close": 12.13, "volume": 240702.0}, {"date": "2025-07-10", "close": 12.22, "volume": 225444.0}, {"date": "2025-07-11", "close": 12.25, "volume": 277769.0}, {"date": "2025-07-14", "close": 12.1, "volume": 306263.0}, {"date": "2025-07-15", "close": 11.46, "volume": 419943.0}, {"date": "2025-07-16", "close": 11.18, "volume": 277101.0}, {"date": "2025-07-17", "close": 11.26, "volume": 253249.0}, {"date": "2025-07-18", "close": 11.19, "volume": 163753.0}, {"date": "2025-07-21", "close": 11.61, "volume": 253957.0}, {"date": "2025-07-22", "close": 11.46, "volume": 217760.0}, {"date": "2025-07-23", "close": 11.21, "volume": 134866.0}, {"date": "2025-07-24", "close": 11.26, "volume": 201820.0}, {"date": "2025-07-25", "close": 11.51, "volume": 231428.0}, {"date": "2025-07-28", "close": 11.11, "volume": 312045.0}, {"date": "2025-07-29", "close": 11.17, "volume": 164764.0}, {"date": "2025-07-30", "close": 10.37, "volume": 452777.0}, {"date": "2025-07-31", "close": 10.22, "volume": 223205.0}, {"date": "2025-08-01", "close": 10.37, "volume": 236761.0}, {"date": "2025-08-04", "close": 11.25, "volume": 290772.0}, {"date": "2025-08-05", "close": 11.2, "volume": 272282.0}, {"date": "2025-08-06", "close": 11.69, "volume": 198378.0}, {"date": "2025-08-07", "close": 11.72, "volume": 260320.0}, {"date": "2025-08-08", "close": 12.02, "volume": 264959.0}, {"date": "2025-08-11", "close": 12.29, "volume": 225032.0}, {"date": "2025-08-12", "close": 12.46, "volume": 339507.0}, {"date": "2025-08-13", "close": 11.9, "volume": 225362.0}, {"date": "2025-08-14", "close": 11.67, "volume": 121705.0}, {"date": "2025-08-15", "close": 11.34, "volume": 114559.0}, {"date": "2025-08-18", "close": 11.22, "volume": 169590.0}, {"date": "2025-08-19", "close": 10.41, "volume": 267054.0}, {"date": "2025-08-20", "close": 10.89, "volume": 313293.0}, {"date": "2025-08-21", "close": 11.6, "volume": 593228.0}, {"date": "2025-08-22", "close": 12.23, "volume": 442447.0}, {"date": "2025-08-25", "close": 12.0, "volume": 120798.0}, {"date": "2025-08-26", "close": 13.13, "volume": 403526.0}, {"date": "2025-08-27", "close": 13.34, "volume": 443973.0}, {"date": "2025-08-28", "close": 13.05, "volume": 153420.0}, {"date": "2025-08-29", "close": 13.13, "volume": 232650.0}, {"date": "2025-09-02", "close": 13.59, "volume": 318696.0}, {"date": "2025-09-03", "close": 13.09, "volume": 215597.0}, {"date": "2025-09-04", "close": 12.31, "volume": 259151.0}, {"date": "2025-09-05", "close": 12.47, "volume": 224366.0}, {"date": "2025-09-08", "close": 12.78, "volume": 250904.0}, {"date": "2025-09-09", "close": 12.86, "volume": 203682.0}, {"date": "2025-09-10", "close": 14.11, "volume": 469319.0}, {"date": "2025-09-11", "close": 15.21, "volume": 686726.0}, {"date": "2025-09-12", "close": 15.82, "volume": 509802.0}, {"date": "2025-09-15", "close": 15.14, "volume": 405876.0}, {"date": "2025-09-16", "close": 14.89, "volume": 275377.0}, {"date": "2025-09-17", "close": 15.01, "volume": 331071.0}, {"date": "2025-09-18", "close": 15.82, "volume": 343578.0}, {"date": "2025-09-19", "close": 15.93, "volume": 550872.0}, {"date": "2025-09-22", "close": 16.33, "volume": 553542.0}, {"date": "2025-09-23", "close": 15.97, "volume": 332012.0}, {"date": "2025-09-24", "close": 15.12, "volume": 396193.0}, {"date": "2025-09-25", "close": 15.6, "volume": 328084.0}, {"date": "2025-09-26", "close": 16.23, "volume": 344823.0}, {"date": "2025-09-29", "close": 15.82, "volume": 314351.0}, {"date": "2025-09-30", "close": 16.48, "volume": 262501.0}, {"date": "2025-10-01", "close": 17.01, "volume": 403768.0}, {"date": "2025-10-02", "close": 16.54, "volume": 347351.0}, {"date": "2025-10-03", "close": 17.91, "volume": 557239.0}, {"date": "2025-10-06", "close": 18.27, "volume": 470379.0}, {"date": "2025-10-07", "close": 18.32, "volume": 389972.0}, {"date": "2025-10-08", "close": 18.61, "volume": 548639.0}, {"date": "2025-10-09", "close": 17.28, "volume": 568787.0}, {"date": "2025-10-10", "close": 17.6, "volume": 395452.0}, {"date": "2025-10-13", "close": 18.18, "volume": 385362.0}, {"date": "2025-10-14", "close": 18.83, "volume": 390918.0}, {"date": "2025-10-15", "close": 18.44, "volume": 412267.0}, {"date": "2025-10-16", "close": 17.88, "volume": 471762.0}, {"date": "2025-10-17", "close": 17.63, "volume": 495420.0}, {"date": "2025-10-20", "close": 19.02, "volume": 580377.0}, {"date": "2025-10-21", "close": 17.46, "volume": 551693.0}, {"date": "2025-10-22", "close": 17.94, "volume": 328067.0}, {"date": "2025-10-23", "close": 17.18, "volume": 327710.0}, {"date": "2025-10-24", "close": 16.71, "volume": 305367.0}, {"date": "2025-10-27", "close": 15.87, "volume": 494735.0}, {"date": "2025-10-28", "close": 15.48, "volume": 273837.0}, {"date": "2025-10-29", "close": 15.37, "volume": 300497.0}, {"date": "2025-10-30", "close": 15.56, "volume": 187224.0}, {"date": "2025-10-31", "close": 15.32, "volume": 255109.0}, {"date": "2025-11-03", "close": 15.32, "volume": 247381.0}, {"date": "2025-11-04", "close": 14.71, "volume": 243613.0}, {"date": "2025-11-05", "close": 14.77, "volume": 226351.0}, {"date": "2025-11-06", "close": 14.61, "volume": 148128.0}, {"date": "2025-11-07", "close": 15.28, "volume": 220571.0}, {"date": "2025-11-10", "close": 15.64, "volume": 268295.0}, {"date": "2025-11-11", "close": 15.38, "volume": 162499.0}, {"date": "2025-11-12", "close": 15.81, "volume": 245378.0}, {"date": "2025-11-13", "close": 15.17, "volume": 223840.0}, {"date": "2025-11-14", "close": 14.89, "volume": 149117.0}, {"date": "2025-11-17", "close": 14.79, "volume": 152639.0}, {"date": "2025-11-18", "close": 15.48, "volume": 264864.0}, {"date": "2025-11-19", "close": 15.48, "volume": 180384.0}, {"date": "2025-11-20", "close": 14.55, "volume": 258681.0}, {"date": "2025-11-21", "close": 14.78, "volume": 210131.0}, {"date": "2025-11-24", "close": 15.72, "volume": 168091.0}, {"date": "2025-11-25", "close": 15.83, "volume": 167360.0}, {"date": "2025-11-26", "close": 16.41, "volume": 186264.0}, {"date": "2025-11-28", "close": 17.26, "volume": 224839.0}, {"date": "2025-12-01", "close": 16.86, "volume": 156881.0}, {"date": "2025-12-02", "close": 16.79, "volume": 139498.0}, {"date": "2025-12-03", "close": 17.35, "volume": 228292.0}, {"date": "2025-12-04", "close": 17.2, "volume": 148306.0}, {"date": "2025-12-05", "close": 16.67, "volume": 173878.0}, {"date": "2025-12-08", "close": 16.64, "volume": 184581.0}, {"date": "2025-12-09", "close": 17.1, "volume": 269147.0}, {"date": "2025-12-10", "close": 16.975, "volume": 342522.0}, {"date": "2025-12-11", "close": 16.93, "volume": 289023.0}, {"date": "2025-12-12", "close": 17.43, "volume": 407294.0}, {"date": "2025-12-15", "close": 16.91, "volume": 276665.0}, {"date": "2025-12-16", "close": 17.17, "volume": 198900.0}, {"date": "2025-12-17", "close": 16.95, "volume": 254335.0}, {"date": "2025-12-18", "close": 16.86, "volume": 185428.0}, {"date": "2025-12-19", "close": 18.87, "volume": 534690.0}, {"date": "2025-12-22", "close": 20.56, "volume": 552636.0}, {"date": "2025-12-23", "close": 21.66, "volume": 1336997.0}, {"date": "2025-12-24", "close": 22.47, "volume": 302375.0}, {"date": "2025-12-26", "close": 22.54, "volume": 336380.0}, {"date": "2025-12-29", "close": 20.26, "volume": 557108.0}, {"date": "2025-12-30", "close": 19.62, "volume": 391051.0}, {"date": "2025-12-31", "close": 19.41, "volume": 383819.0}, {"date": "2026-01-02", "close": 18.48, "volume": 387374.0}, {"date": "2026-01-05", "close": 18.93, "volume": 368102.0}, {"date": "2026-01-06", "close": 19.81, "volume": 449052.0}, {"date": "2026-01-07", "close": 20.24, "volume": 390079.0}, {"date": "2026-01-08", "close": 20.68, "volume": 318500.0}, {"date": "2026-01-09", "close": 19.65, "volume": 282857.0}, {"date": "2026-01-12", "close": 20.27, "volume": 280732.0}, {"date": "2026-01-13", "close": 19.72, "volume": 286440.0}, {"date": "2026-01-14", "close": 20.26, "volume": 323741.0}, {"date": "2026-01-15", "close": 20.05, "volume": 191869.0}, {"date": "2026-01-16", "close": 19.56, "volume": 242077.0}, {"date": "2026-01-20", "close": 20.13, "volume": 387687.0}, {"date": "2026-01-21", "close": 19.24, "volume": 365208.0}, {"date": "2026-01-22", "close": 20.59, "volume": 519123.0}, {"date": "2026-01-23", "close": 22.6, "volume": 669789.0}, {"date": "2026-01-26", "close": 21.48, "volume": 808675.0}, {"date": "2026-01-27", "close": 21.57, "volume": 300643.0}, {"date": "2026-01-28", "close": 20.26, "volume": 572906.0}, {"date": "2026-01-29", "close": 19.92, "volume": 401554.0}, {"date": "2026-01-30", "close": 17.34, "volume": 753691.0}, {"date": "2026-02-02", "close": 16.99, "volume": 452352.0}, {"date": "2026-02-03", "close": 17.69, "volume": 392046.0}, {"date": "2026-02-04", "close": 17.38, "volume": 296863.0}, {"date": "2026-02-05", "close": 16.12, "volume": 707443.0}, {"date": "2026-02-06", "close": 17.0, "volume": 355331.0}, {"date": "2026-02-09", "close": 17.6, "volume": 284395.0}, {"date": "2026-02-10", "close": 17.31, "volume": 186258.0}, {"date": "2026-02-11", "close": 17.08, "volume": 225989.0}, {"date": "2026-02-12", "close": 15.61, "volume": 295075.0}, {"date": "2026-02-13", "close": 16.15, "volume": 242077.0}, {"date": "2026-02-17", "close": 16.08, "volume": 250655.0}, {"date": "2026-02-18", "close": 16.2, "volume": 249495.0}, {"date": "2026-02-19", "close": 17.32, "volume": 336504.0}, {"date": "2026-02-20", "close": 17.8, "volume": 257714.0}, {"date": "2026-02-23", "close": 18.51, "volume": 381453.0}, {"date": "2026-02-24", "close": 17.95, "volume": 306419.0}, {"date": "2026-02-25", "close": 18.51, "volume": 298969.0}, {"date": "2026-02-26", "close": 19.47, "volume": 439711.0}, {"date": "2026-02-27", "close": 21.7, "volume": 658396.0}, {"date": "2026-03-02", "close": 20.38, "volume": 466010.0}, {"date": "2026-03-03", "close": 18.84, "volume": 299952.0}, {"date": "2026-03-04", "close": 18.71, "volume": 149405.0}, {"date": "2026-03-05", "close": 18.07, "volume": 214194.0}, {"date": "2026-03-06", "close": 17.49, "volume": 277803.0}, {"date": "2026-03-09", "close": 17.57, "volume": 183836.0}, {"date": "2026-03-10", "close": 17.94, "volume": 188985.0}, {"date": "2026-03-11", "close": 18.03, "volume": 142283.0}, {"date": "2026-03-12", "close": 17.74, "volume": 200587.0}, {"date": "2026-03-13", "close": 16.72, "volume": 262085.0}, {"date": "2026-03-16", "close": 17.41, "volume": 385244.0}, {"date": "2026-03-17", "close": 16.52, "volume": 275191.0}, {"date": "2026-03-18", "close": 15.4, "volume": 350640.0}, {"date": "2026-03-19", "close": 14.68, "volume": 498532.0}, {"date": "2026-03-20", "close": 14.11, "volume": 905057.0}, {"date": "2026-03-23", "close": 14.42, "volume": 307482.0}, {"date": "2026-03-24", "close": 14.29, "volume": 262275.0}, {"date": "2026-03-25", "close": 14.36, "volume": 321922.0}, {"date": "2026-03-26", "close": 13.77, "volume": 208634.0}, {"date": "2026-03-27", "close": 14.16, "volume": 254195.0}, {"date": "2026-03-30", "close": 14.0, "volume": 263961.0}, {"date": "2026-03-31", "close": 15.19, "volume": 571359.0}, {"date": "2026-04-01", "close": 15.8, "volume": 295017.0}, {"date": "2026-04-02", "close": 15.84, "volume": 257443.0}, {"date": "2026-04-06", "close": 15.42, "volume": 287269.0}, {"date": "2026-04-07", "close": 14.19, "volume": 448298.0}, {"date": "2026-04-08", "close": 14.75, "volume": 397275.0}, {"date": "2026-04-09", "close": 14.9, "volume": 165593.0}, {"date": "2026-04-10", "close": 14.95, "volume": 202528.0}, {"date": "2026-04-13", "close": 15.42, "volume": 373819.0}, {"date": "2026-04-14", "close": 16.55, "volume": 362970.0}, {"date": "2026-04-15", "close": 16.89, "volume": 340413.0}, {"date": "2026-04-16", "close": 16.77, "volume": 229880.0}, {"date": "2026-04-17", "close": 17.68, "volume": 304998.0}, {"date": "2026-04-20", "close": 17.1, "volume": 169448.0}, {"date": "2026-04-21", "close": 16.09, "volume": 228971.0}, {"date": "2026-04-22", "close": 16.71, "volume": 158196.0}, {"date": "2026-04-23", "close": 16.37, "volume": 142463.0}, {"date": "2026-04-24", "close": 16.2, "volume": 134387.0}, {"date": "2026-04-27", "close": 16.17, "volume": 124647.0}, {"date": "2026-04-28", "close": 16.17, "volume": 179030.0}, {"date": "2026-04-29", "close": 15.88, "volume": 298873.0}, {"date": "2026-04-30", "close": 16.42, "volume": 241449.0}, {"date": "2026-05-01", "close": 16.46, "volume": 159022.0}, {"date": "2026-05-04", "close": 15.95, "volume": 124877.0}, {"date": "2026-05-05", "close": 16.03, "volume": 118556.0}, {"date": "2026-05-06", "close": 17.23, "volume": 216435.0}, {"date": "2026-05-07", "close": 16.59, "volume": 207127.0}, {"date": "2026-05-08", "close": 16.99, "volume": 124721.0}, {"date": "2026-05-11", "close": 17.78, "volume": 257550.0}, {"date": "2026-05-12", "close": 17.69, "volume": 208543.0}, {"date": "2026-05-13", "close": 17.72, "volume": 153554.0}, {"date": "2026-05-14", "close": 16.97, "volume": 135313.0}, {"date": "2026-05-15", "close": 15.89, "volume": 189900.0}, {"date": "2026-05-18", "close": 15.43, "volume": 170025.0}, {"date": "2026-05-19", "close": 14.74, "volume": 209712.0}, {"date": "2026-05-20", "close": 15.48, "volume": 248832.0}, {"date": "2026-05-21", "close": 15.24, "volume": 144820.0}, {"date": "2026-05-22", "close": 15.48, "volume": 112836.0}, {"date": "2026-05-26", "close": 16.02, "volume": 125718.0}, {"date": "2026-05-27", "close": 15.36, "volume": 153175.0}, {"date": "2026-05-28", "close": 15.68, "volume": 107196.0}, {"date": "2026-05-29", "close": 16.14, "volume": 339771.0}, {"date": "2026-06-01", "close": 15.8, "volume": 258486.0}, {"date": "2026-06-02", "close": 15.81, "volume": 219210.0}, {"date": "2026-06-03", "close": 15.41, "volume": 142377.0}, {"date": "2026-06-04", "close": 15.67, "volume": 122215.0}, {"date": "2026-06-05", "close": 13.76, "volume": 473245.0}, {"date": "2026-06-08", "close": 13.95, "volume": 216087.0}, {"date": "2026-06-09", "close": 14.77, "volume": 429967.0}, {"date": "2026-06-10", "close": 14.52, "volume": 451262.0}, {"date": "2026-06-11", "close": 15.23, "volume": 400654.0}, {"date": "2026-06-12", "close": 15.36, "volume": 332815.0}, {"date": "2026-06-15", "close": 16.12, "volume": 283744.0}, {"date": "2026-06-16", "close": 16.14, "volume": 178654.0}, {"date": "2026-06-17", "close": 16.15, "volume": 282884.0}, {"date": "2026-06-18", "close": 15.85, "volume": 249593.0}, {"date": "2026-06-22", "close": 15.66, "volume": 177204.0}, {"date": "2026-06-23", "close": 15.18, "volume": 185145.0}, {"date": "2026-06-24", "close": 14.42, "volume": 350695.0}, {"date": "2026-06-25", "close": 14.45, "volume": 163566.0}, {"date": "2026-06-26", "close": 15.07, "volume": 585722.0}, {"date": "2026-06-29", "close": 14.99, "volume": 281281.0}, {"date": "2026-06-30", "close": 15.33, "volume": 225551.0}, {"date": "2026-07-01", "close": 15.68, "volume": 254838.0}, {"date": "2026-07-02", "close": 16.49, "volume": 307953.0}, {"date": "2026-07-06", "close": 16.59, "volume": 252662.0}, {"date": "2026-07-07", "close": 15.77, "volume": 250299.0}, {"date": "2026-07-08", "close": 14.785, "volume": 330033.0}, {"date": "2026-07-09", "close": 15.15, "volume": 157811.0}, {"date": "2026-07-10", "close": 14.99, "volume": 100829.0}, {"date": "2026-07-13", "close": 14.79, "volume": 193311.0}, {"date": "2026-07-14", "close": 15.34, "volume": 119511.0}, {"date": "2026-07-15", "close": 15.16, "volume": 280178.0}, {"date": "2026-07-16", "close": 14.19, "volume": 272754.0}, {"date": "2026-07-17", "close": 14.25, "volume": 226796.0}, {"date": "2026-07-20", "close": 14.12, "volume": 167060.0}, {"date": "2026-07-21", "close": 14.13, "volume": 166216.0}, {"date": "2026-07-22", "close": 14.06, "volume": 345563.0}, {"date": "2026-07-23", "close": 13.38, "volume": 273832.0}, {"date": "2026-07-24", "close": 13.34, "volume": 282089.0}], "refreshing": true}