{"ticker": "VLN", "overview": {"cik": "1863006", "ticker": "VLN", "name": "Valens Semiconductor Ltd.", "industry": "Semiconductors & Related Devices", "country": "Israel", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000898", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001976408-26-000896", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000892", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000891", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000890", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000888", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-101917", "price_sensitive": true}, {"form": "3", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000854", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-099736", "price_sensitive": true}, {"form": "3", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000819", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000756", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-088015", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-088012", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-11", "title": "Form 25-NSE", "accession": "0000876661-26-000675", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000713", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083583", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083319", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000674", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081357", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000664", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000660", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079603", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000654", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000653", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001976408-26-000649", "price_sensitive": false}]}, "description": "Valens Semiconductor Ltd. trades as VLN on the NYSE and is registered in Israel, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 8 insider filings for the company, from July 2026 to October 2026. Across those, 3 insiders disclosed 8 sales totalling $39.95K. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 39949.4521, "net": -39949.4521, "insiders": 3, "first_date": "2026-07-20", "last_date": "2026-10-23"}, "metrics": {"ticker": "VLN", "has_prices": true, "as_of": "2026-10-08", "last": 1.76, "prev_close": 1.85, "change": -0.09000000000000008, "change_pct": -0.04864864864864869, "session_volume": 605501.0, "vwap_5": 1.844992461481926, "vwap_20": 1.7767817954282645, "vwap_60": 1.8393922625443082, "vwap_250": 2.322901644899, "high_52w": 19.3, "low_52w": 1.11, "avg_volume_20": 560631.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001976408-26-000900", "src": "INSIDERS", "ticker": "VLN", "cik": "1863006", "company": "Valens Semiconductor Ltd.", "company_raw": "Valens Semiconductor Ltd.", "who": "Haine Yael Rozenberg", "who_key": "Rozenberg Haine Yael", "role": "VP Finance", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8981.5125, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Israel", "headline": "Insider trims $9K of VLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1991398/000197640826000900/0001976408-26-000900-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "0001976408-26-000898", "src": "INSIDERS", "ticker": "VLN", "cik": "1863006", "company": "Valens Semiconductor Ltd.", "company_raw": "Valens Semiconductor Ltd.", "who": "Haine Yael Rozenberg", "who_key": "Rozenberg Haine Yael", "role": "VP Finance", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2363.7096, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Israel", "headline": "Insider trims $2K of VLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1991398/000197640826000898/0001976408-26-000898-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21101}, {"id": "0001976408-26-000891", "src": "INSIDERS", "ticker": "VLN", "cik": "1863006", "company": "Valens Semiconductor Ltd.", "company_raw": "Valens Semiconductor Ltd.", "who": "Tal Yaacobi", "who_key": "Yaacobi Tal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8796.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Israel", "headline": "Boardroom sells $9K of VLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2122521/000197640826000891/0001976408-26-000891-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29741}, {"id": "0001976408-26-000892", "src": "INSIDERS", "ticker": "VLN", "cik": "1863006", "company": "Valens Semiconductor Ltd.", "company_raw": "Valens Semiconductor Ltd.", "who": "Moshe Lichtman", "who_key": "LICHTMAN MOSHE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Israel", "headline": "Board member offloads $6K of VLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1863006/000197640826000892/0001976408-26-000892-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29741}, {"id": "0001976408-26-000713", "src": "INSIDERS", "ticker": "VLN", "cik": "1863006", "company": "Valens Semiconductor Ltd.", "company_raw": "Valens Semiconductor Ltd.", "who": "Haine Yael Rozenberg", "who_key": "Rozenberg Haine Yael", "role": "VP Finance", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1062.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Israel", "headline": "Insider offloads $1K of VLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1991398/000197640826000713/0001976408-26-000713-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126221}, {"id": "0001976408-26-000674", "src": "INSIDERS", "ticker": "VLN", "cik": "1863006", "company": "Valens Semiconductor Ltd.", "company_raw": "Valens Semiconductor Ltd.", "who": "Haine Yael Rozenberg", "who_key": "Rozenberg Haine Yael", "role": "VP Finance", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4745.675, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Israel", "headline": "Insider sells $5K of VLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1863006/000197640826000674/0001976408-26-000674-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147821}, {"id": "0001976408-26-000664", "src": "INSIDERS", "ticker": "VLN", "cik": "1863006", "company": "Valens Semiconductor Ltd.", "company_raw": "Valens Semiconductor Ltd.", "who": "Haine Yael Rozenberg", "who_key": "Rozenberg Haine Yael", "role": "VP Finance", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5356.875, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Israel", "headline": "Insider sells $5K of VLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1863006/000197640826000664/0001976408-26-000664-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149261}, {"id": "0001976408-26-000660", "src": "INSIDERS", "ticker": "VLN", "cik": "1863006", "company": "Valens Semiconductor Ltd.", "company_raw": "Valens Semiconductor Ltd.", "who": "Haine Yael Rozenberg", "who_key": "Rozenberg Haine Yael", "role": "VP Finance", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2493.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Israel", "headline": "Insider sells $2K of VLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1863006/000197640826000660/0001976408-26-000660-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152141}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Valens Semiconductor Ltd. Ordinary Shares", "new_value": "Valens Semiconductor Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001863006", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001863006", "applied": 1, "detected_at": "2026-10-28T09:30:20.787271"}]}, "key_people": [{"who": "Haine Yael Rozenberg", "who_key": "Rozenberg Haine Yael", "role": "VP Finance", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 25003.452100000002, "net": -25003.452100000002, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8981.5125, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991398/000197640826000900/0001976408-26-000900-index.htm"}, {"action": "SELL", "amount": 2363.7096, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991398/000197640826000898/0001976408-26-000898-index.htm"}, {"action": "SELL", "amount": 1062.5, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991398/000197640826000713/0001976408-26-000713-index.htm"}, {"action": "SELL", "amount": 4745.675, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863006/000197640826000674/0001976408-26-000674-index.htm"}, {"action": "SELL", "amount": 5356.875, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863006/000197640826000664/0001976408-26-000664-index.htm"}, {"action": "SELL", "amount": 2493.18, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863006/000197640826000660/0001976408-26-000660-index.htm"}], "latest": {"action": "SELL", "amount": 8981.5125, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991398/000197640826000900/0001976408-26-000900-index.htm"}}, {"who": "Tal Yaacobi", "who_key": "Yaacobi Tal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8796.0, "net": -8796.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8796.0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122521/000197640826000891/0001976408-26-000891-index.htm"}], "latest": {"action": "SELL", "amount": 8796.0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122521/000197640826000891/0001976408-26-000891-index.htm"}}, {"who": "Moshe Lichtman", "who_key": "LICHTMAN MOSHE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6150.0, "net": -6150.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6150.0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863006/000197640826000892/0001976408-26-000892-index.htm"}], "latest": {"action": "SELL", "amount": 6150.0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863006/000197640826000892/0001976408-26-000892-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -1062.5}, {"date": "2026-10-13", "net": -14946.0}, {"date": "2026-10-19", "net": -2363.7096}, {"date": "2026-10-23", "net": -8981.5125}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000898", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001976408-26-000896", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000892", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000891", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000890", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000888", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-101917", "price_sensitive": true}, {"form": "3", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000854", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-099736", "price_sensitive": true}, {"form": "3", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000819", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000756", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-088015", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-088012", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-11", "title": "Form 25-NSE", "accession": "0000876661-26-000675", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000713", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083583", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083319", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000674", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081357", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000664", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000660", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079603", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000654", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000653", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001976408-26-000649", "price_sensitive": false}], "performance": {"ticker": "VLN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-09-23", "close": 9.75, "volume": 695535.0}, {"date": "2020-09-24", "close": 9.75, "volume": null}, {"date": "2020-09-25", "close": 9.75, "volume": 160.0}, {"date": "2020-09-28", "close": 9.79, "volume": 420.0}, {"date": "2020-09-29", "close": 9.83, "volume": 50903.0}, {"date": "2020-09-30", "close": 9.76, "volume": 8506.0}, {"date": "2020-10-01", "close": 9.77, "volume": 12657.0}, {"date": "2020-10-02", "close": 9.77, "volume": 71540.0}, {"date": "2020-10-05", "close": 9.76, "volume": 2927.0}, {"date": "2020-10-06", "close": 9.79, "volume": 9335.0}, {"date": "2020-10-07", "close": 9.79, "volume": 15060.0}, {"date": "2020-10-08", "close": 9.79, "volume": 47350.0}, {"date": "2020-10-09", "close": 9.81, "volume": 56720.0}, {"date": "2020-10-12", "close": 9.764, "volume": 2001.0}, {"date": "2020-10-13", "close": 9.764, "volume": null}, {"date": "2020-10-14", "close": 9.78, "volume": 43563.0}, {"date": "2020-10-15", "close": 9.72, "volume": 511.0}, {"date": "2020-10-16", "close": 9.77, "volume": 1585.0}, {"date": "2020-10-19", "close": 9.75, "volume": 165.0}, {"date": "2020-10-20", "close": 9.75, "volume": null}, {"date": "2020-10-21", "close": 9.7, "volume": 18758.0}, {"date": "2020-10-22", "close": 9.7, "volume": 9000.0}, {"date": "2020-10-23", "close": 9.68, "volume": 20169.0}, {"date": "2020-10-26", "close": 9.81, "volume": 81432.0}, {"date": "2020-10-27", "close": 9.8, "volume": 403600.0}, {"date": "2020-10-28", "close": 9.7, "volume": 9942.0}, {"date": "2020-10-29", "close": 9.77, "volume": 408458.0}, {"date": "2020-10-30", "close": 9.695, "volume": 401.0}, {"date": "2020-11-02", "close": 9.7, "volume": 209038.0}, {"date": "2020-11-03", "close": 9.71, "volume": 67773.0}, {"date": "2020-11-04", "close": 9.79, "volume": 410.0}, {"date": "2020-11-05", "close": 9.79, "volume": null}, {"date": "2020-11-06", "close": 9.715, "volume": 5229.0}, {"date": "2020-11-09", "close": 9.78, "volume": 3964.0}, {"date": "2020-11-10", "close": 9.78, "volume": null}, {"date": "2020-11-11", "close": 9.85, "volume": 51394.0}, {"date": "2020-11-12", "close": 9.74, "volume": 1085.0}, {"date": "2020-11-13", "close": 9.8, "volume": 827.0}, {"date": "2020-11-16", "close": 9.8, "volume": null}, {"date": "2020-11-17", "close": 9.8, "volume": 601.0}, {"date": "2020-11-18", "close": 9.77, "volume": 767.0}, {"date": "2020-11-19", "close": 9.78, "volume": 10767.0}, {"date": "2020-11-20", "close": 9.78, "volume": null}, {"date": "2020-11-23", "close": 9.885, "volume": 8632.0}, {"date": "2020-11-24", "close": 9.81, "volume": 1368.0}, {"date": "2020-11-25", "close": 9.865, "volume": 10403.0}, {"date": "2020-11-27", "close": 9.87, "volume": 25101.0}, {"date": "2020-11-30", "close": 9.85, "volume": 6191.0}, {"date": "2020-12-01", "close": 9.85, "volume": 12244.0}, {"date": "2020-12-02", "close": 9.9, "volume": 701.0}, {"date": "2020-12-03", "close": 9.85, "volume": 504.0}, {"date": "2020-12-04", "close": 9.8556, "volume": 740.0}, {"date": "2020-12-07", "close": 9.9, "volume": 17065.0}, {"date": "2020-12-08", "close": 9.9999, "volume": 4853.0}, {"date": "2020-12-09", "close": 9.9, "volume": 1075.0}, {"date": "2020-12-10", "close": 9.95, "volume": 3172.0}, {"date": "2020-12-11", "close": 10.0, "volume": 58309.0}, {"date": "2020-12-14", "close": 10.01, "volume": 2242.0}, {"date": "2020-12-15", "close": 10.23, "volume": 71158.0}, {"date": "2020-12-16", "close": 10.23, "volume": null}, {"date": "2020-12-17", "close": 10.26, "volume": 1732.0}, {"date": "2020-12-18", "close": 10.26, "volume": null}, {"date": "2020-12-21", "close": 10.2728, "volume": 18995.0}, {"date": "2020-12-22", "close": 10.34, "volume": 16347.0}, {"date": "2020-12-23", "close": 10.35, "volume": 5361.0}, {"date": "2020-12-24", "close": 10.22, "volume": 28241.0}, {"date": "2020-12-28", "close": 10.2, "volume": 46230.0}, {"date": "2020-12-29", "close": 10.142, "volume": 13390.0}, {"date": "2020-12-30", "close": 10.18, "volume": 28829.0}, {"date": "2020-12-31", "close": 10.14, "volume": 2313.0}, {"date": "2021-01-04", "close": 10.23, "volume": 14723.0}, {"date": "2021-01-05", "close": 10.29, "volume": 3447.0}, {"date": "2021-01-06", "close": 10.15, "volume": 4467.0}, {"date": "2021-01-07", "close": 10.25, "volume": 35460.0}, {"date": "2021-01-08", "close": 10.41, "volume": 2037.0}, {"date": "2021-01-11", "close": 10.2, "volume": 40219.0}, {"date": "2021-01-12", "close": 10.2, "volume": 311859.0}, {"date": "2021-01-13", "close": 10.47, "volume": 31420.0}, {"date": "2021-01-14", "close": 10.37, "volume": 64842.0}, {"date": "2021-01-15", "close": 10.38, "volume": 29034.0}, {"date": "2021-01-19", "close": 10.3, "volume": 33169.0}, {"date": "2021-01-20", "close": 10.27, "volume": 3215.0}, {"date": "2021-01-21", "close": 10.4, "volume": 133497.0}, {"date": "2021-01-22", "close": 10.395, "volume": 7831.0}, {"date": "2021-01-25", "close": 10.55, "volume": 130559.0}, {"date": "2021-01-26", "close": 10.37, "volume": 42517.0}, {"date": "2021-01-27", "close": 10.14, "volume": 47988.0}, {"date": "2021-01-28", "close": 10.16, "volume": 23273.0}, {"date": "2021-01-29", "close": 10.24, "volume": 15281.0}, {"date": "2021-02-01", "close": 10.22, "volume": 174498.0}, {"date": "2021-02-02", "close": 10.25, "volume": 20012.0}, {"date": "2021-02-03", "close": 10.3, "volume": 55018.0}, {"date": "2021-02-04", "close": 10.36, "volume": 20960.0}, {"date": "2021-02-05", "close": 10.315, "volume": 13455.0}, {"date": "2021-02-08", "close": 10.43, "volume": 28128.0}, {"date": "2021-02-09", "close": 10.51, "volume": 25422.0}, {"date": "2021-02-10", "close": 10.448, "volume": 22825.0}, {"date": "2021-02-11", "close": 10.42, "volume": 12396.0}, {"date": "2021-02-12", "close": 10.25, "volume": 46388.0}, {"date": "2021-02-16", "close": 10.25, "volume": 9165.0}, {"date": "2021-02-17", "close": 10.23, "volume": 14471.0}, {"date": "2021-02-18", "close": 10.38, "volume": 32490.0}, {"date": "2021-02-19", "close": 10.344, "volume": 29876.0}, {"date": "2021-02-22", "close": 10.32, "volume": 281346.0}, {"date": "2021-02-23", "close": 10.35, "volume": 71921.0}, {"date": "2021-02-24", "close": 10.5, "volume": 38668.0}, {"date": "2021-02-25", "close": 10.35, "volume": 63946.0}, {"date": "2021-02-26", "close": 10.33, "volume": 97699.0}, {"date": "2021-03-01", "close": 10.3, "volume": 8546.0}, {"date": "2021-03-02", "close": 10.06, "volume": 50794.0}, {"date": "2021-03-03", "close": 9.98, "volume": 16969.0}, {"date": "2021-03-04", "close": 9.84, "volume": 41034.0}, {"date": "2021-03-05", "close": 9.92, "volume": 42725.0}, {"date": "2021-03-08", "close": 9.89, "volume": 9657.0}, {"date": "2021-03-09", "close": 9.93, "volume": 4161.0}, {"date": "2021-03-10", "close": 9.9, "volume": 5303.0}, {"date": "2021-03-11", "close": 9.85, "volume": 296352.0}, {"date": "2021-03-12", "close": 9.84, "volume": 78421.0}, {"date": "2021-03-15", "close": 9.86, "volume": 7987.0}, {"date": "2021-03-16", "close": 9.97, "volume": 58524.0}, {"date": "2021-03-17", "close": 9.98, "volume": 23764.0}, {"date": "2021-03-18", "close": 9.86, "volume": 4010.0}, {"date": "2021-03-19", "close": 9.93, "volume": 5248.0}, {"date": "2021-03-22", "close": 9.93, "volume": null}, {"date": "2021-03-23", "close": 9.86, "volume": 16246.0}, {"date": "2021-03-24", "close": 9.71, "volume": 10785.0}, {"date": "2021-03-25", "close": 9.75, "volume": 6417.0}, {"date": "2021-03-26", "close": 9.8, "volume": 1443.0}, {"date": "2021-03-29", "close": 9.83, "volume": 1156.0}, {"date": "2021-03-30", "close": 9.85, "volume": 3638.0}, {"date": "2021-03-31", "close": 9.845, "volume": 3235.0}, {"date": "2021-04-01", "close": 9.85, "volume": 1491.0}, {"date": "2021-04-05", "close": 9.85, "volume": 24888.0}, {"date": "2021-04-06", "close": 9.8701, "volume": 1174.0}, {"date": "2021-04-07", "close": 9.89, "volume": 401.0}, {"date": "2021-04-08", "close": 9.87, "volume": 1341.0}, {"date": "2021-04-09", "close": 9.94, "volume": 30696.0}, {"date": "2021-04-12", "close": 9.95, "volume": 14325.0}, {"date": "2021-04-13", "close": 10.1, "volume": 234215.0}, {"date": "2021-04-14", "close": 10.1, "volume": 651595.0}, {"date": "2021-04-15", "close": 10.1, "volume": 246117.0}, {"date": "2021-04-16", "close": 10.09, "volume": 10317.0}, {"date": "2021-04-19", "close": 10.03, "volume": 170818.0}, {"date": "2021-04-20", "close": 9.95, "volume": 8274.0}, {"date": "2021-04-21", "close": 9.8699, "volume": 20857.0}, {"date": "2021-04-22", "close": 9.82, "volume": 23646.0}, {"date": "2021-04-23", "close": 9.85, "volume": 1802.0}, {"date": "2021-04-26", "close": 9.855, "volume": 12443.0}, {"date": "2021-04-27", "close": 9.965, "volume": 541592.0}, {"date": "2021-04-28", "close": 9.9, "volume": 1402.0}, {"date": "2021-04-29", "close": 9.88, "volume": 10137.0}, {"date": "2021-04-30", "close": 9.85, "volume": 5939.0}, {"date": "2021-05-03", "close": 9.94, "volume": 17038.0}, {"date": "2021-05-04", "close": 9.94, "volume": 14144.0}, {"date": "2021-05-05", "close": 9.9, "volume": 3012.0}, {"date": "2021-05-06", "close": 9.9, "volume": 8468.0}, {"date": "2021-05-07", "close": 9.92, "volume": 11743.0}, {"date": "2021-05-10", "close": 9.88, "volume": 8263.0}, {"date": "2021-05-11", "close": 9.84, "volume": 12064.0}, {"date": "2021-05-12", "close": 9.83, "volume": 20230.0}, {"date": "2021-05-13", "close": 9.83, "volume": 18838.0}, {"date": "2021-05-14", "close": 9.83, "volume": 9537.0}, {"date": "2021-05-17", "close": 9.84, "volume": 21686.0}, {"date": "2021-05-18", "close": 9.84, "volume": 6623.0}, {"date": "2021-05-19", "close": 9.84, "volume": 3796.0}, {"date": "2021-05-20", "close": 9.89, "volume": 13663.0}, {"date": "2021-05-21", "close": 9.89, "volume": 5514.0}, {"date": "2021-05-24", "close": 9.88, "volume": 6412.0}, {"date": "2021-05-25", "close": 9.94, "volume": 416407.0}, {"date": "2021-05-26", "close": 9.93, "volume": 39378.0}, {"date": "2021-05-27", "close": 9.9, "volume": 26502.0}, {"date": "2021-05-28", "close": 9.89, "volume": 6567.0}, {"date": "2021-06-01", "close": 9.88, "volume": 7310.0}, {"date": "2021-06-02", "close": 9.88, "volume": 10481.0}, {"date": "2021-06-03", "close": 9.86, "volume": 18637.0}, {"date": "2021-06-04", "close": 9.88, "volume": 12749.0}, {"date": "2021-06-07", "close": 9.9, "volume": 9651.0}, {"date": "2021-06-08", "close": 9.89, "volume": 3438.0}, {"date": "2021-06-09", "close": 9.93, "volume": 12034.0}, {"date": "2021-06-10", "close": 9.94, "volume": 4978.0}, {"date": "2021-06-11", "close": 9.93, "volume": 35603.0}, {"date": "2021-06-14", "close": 9.91, "volume": 2221.0}, {"date": "2021-06-15", "close": 9.92, "volume": 283.0}, {"date": "2021-06-16", "close": 9.88, "volume": 1023.0}, {"date": "2021-06-17", "close": 9.92, "volume": 15000.0}, {"date": "2021-06-18", "close": 9.89, "volume": 209951.0}, {"date": "2021-06-21", "close": 9.87, "volume": 3367.0}, {"date": "2021-06-22", "close": 9.9, "volume": 5600.0}, {"date": "2021-06-23", "close": 9.86, "volume": 8575.0}, {"date": "2021-06-24", "close": 9.88, "volume": 9627.0}, {"date": "2021-06-25", "close": 9.88, "volume": 10734.0}, {"date": "2021-06-28", "close": 9.8802, "volume": 414.0}, {"date": "2021-06-29", "close": 9.91, "volume": 102024.0}, {"date": "2021-06-30", "close": 9.91, "volume": 23985.0}, {"date": "2021-07-01", "close": 9.89, "volume": 12577.0}, {"date": "2021-07-02", "close": 9.89, "volume": null}, {"date": "2021-07-06", "close": 9.9, "volume": 2528.0}, {"date": "2021-07-07", "close": 9.91, "volume": 7627.0}, {"date": "2021-07-08", "close": 9.91, "volume": 41261.0}, {"date": "2021-07-09", "close": 9.91, "volume": 2473.0}, {"date": "2021-07-12", "close": 9.91, "volume": 2396.0}, {"date": "2021-07-13", "close": 9.9199, "volume": 654.0}, {"date": "2021-07-14", "close": 9.92, "volume": 2165.0}, {"date": "2021-07-15", "close": 9.91, "volume": 8491.0}, {"date": "2021-07-16", "close": 9.9, "volume": 4769.0}, {"date": "2021-07-19", "close": 9.92, "volume": 3219.0}, {"date": "2021-07-20", "close": 9.91, "volume": 16020.0}, {"date": "2021-07-21", "close": 9.9, "volume": 203133.0}, {"date": "2021-07-22", "close": 9.9, "volume": 343.0}, {"date": "2021-07-23", "close": 9.9, "volume": 6012.0}, {"date": "2021-07-26", "close": 9.89, "volume": 434.0}, {"date": "2021-07-27", "close": 9.89, "volume": 5922.0}, {"date": "2021-07-28", "close": 9.9, "volume": 11933.0}, {"date": "2021-07-29", "close": 9.9, "volume": null}, {"date": "2021-07-30", "close": 9.9, "volume": 218.0}, {"date": "2021-08-02", "close": 9.9, "volume": 20750.0}, {"date": "2021-08-03", "close": 9.89, "volume": 136.0}, {"date": "2021-08-04", "close": 9.88, "volume": 4344.0}, {"date": "2021-08-05", "close": 9.88, "volume": 897.0}, {"date": "2021-08-06", "close": 9.88, "volume": null}, {"date": "2021-08-09", "close": 9.89, "volume": 32047.0}, {"date": "2021-08-10", "close": 9.8901, "volume": 215.0}, {"date": "2021-08-11", "close": 9.89, "volume": 49710.0}, {"date": "2021-08-12", "close": 9.92, "volume": 22664.0}, {"date": "2021-08-13", "close": 9.89, "volume": 23443.0}, {"date": "2021-08-16", "close": 9.897, "volume": 1401.0}, {"date": "2021-08-17", "close": 9.89, "volume": 20787.0}, {"date": "2021-08-18", "close": 9.88, "volume": 39393.0}, {"date": "2021-08-19", "close": 9.92, "volume": 18463.0}, {"date": "2021-08-20", "close": 9.89, "volume": 3123.0}, {"date": "2021-08-23", "close": 9.905, "volume": 1107.0}, {"date": "2021-08-24", "close": 9.9, "volume": 461.0}, {"date": "2021-08-25", "close": 9.92, "volume": 4091.0}, {"date": "2021-08-26", "close": 9.92, "volume": 5807.0}, {"date": "2021-08-27", "close": 9.9023, "volume": 2757.0}, {"date": "2021-08-30", "close": 9.95, "volume": 84116.0}, {"date": "2021-08-31", "close": 9.93, "volume": 6811.0}, {"date": "2021-09-01", "close": 9.96, "volume": 61422.0}, {"date": "2021-09-02", "close": 9.95, "volume": 273.0}, {"date": "2021-09-03", "close": 9.95, "volume": 24852.0}, {"date": "2021-09-07", "close": 9.955, "volume": 5172.0}, {"date": "2021-09-08", "close": 9.96, "volume": 54122.0}, {"date": "2021-09-09", "close": 9.97, "volume": 529515.0}, {"date": "2021-09-10", "close": 9.97, "volume": 5524.0}, {"date": "2021-09-13", "close": 9.97, "volume": 4251.0}, {"date": "2021-09-14", "close": 9.9601, "volume": 8137.0}, {"date": "2021-09-15", "close": 9.97, "volume": 295904.0}, {"date": "2021-09-16", "close": 9.99, "volume": 288711.0}, {"date": "2021-09-17", "close": 9.98, "volume": 40271.0}, {"date": "2021-09-20", "close": 9.975, "volume": 24251.0}, {"date": "2021-09-21", "close": 9.985, "volume": 64842.0}, {"date": "2021-09-22", "close": 9.98, "volume": 634489.0}, {"date": "2021-09-23", "close": 9.9695, "volume": 142304.0}, {"date": "2021-09-24", "close": 10.0899, "volume": 549416.0}, {"date": "2021-09-27", "close": 9.68, "volume": 2935154.0}, {"date": "2021-09-28", "close": 9.53, "volume": 1602276.0}, {"date": "2021-09-29", "close": 7.74, "volume": 1404213.0}, {"date": "2021-09-30", "close": 7.4, "volume": 267910.0}, {"date": "2021-10-01", "close": 6.59, "volume": 262761.0}, {"date": "2021-10-04", "close": 6.89, "volume": 257704.0}, {"date": "2021-10-05", "close": 6.15, "volume": 225330.0}, {"date": "2021-10-06", "close": 6.25, "volume": 524915.0}, {"date": "2021-10-07", "close": 6.95, "volume": 391148.0}, {"date": "2021-10-08", "close": 7.32, "volume": 268994.0}, {"date": "2021-10-11", "close": 7.4, "volume": 106532.0}, {"date": "2021-10-12", "close": 8.76, "volume": 1373939.0}, {"date": "2021-10-13", "close": 8.62, "volume": 492605.0}, {"date": "2021-10-14", "close": 8.02, "volume": 228270.0}, {"date": "2021-10-15", "close": 8.01, "volume": 151228.0}, {"date": "2021-10-18", "close": 7.36, "volume": 275913.0}, {"date": "2021-10-19", "close": 7.2, "volume": 112847.0}, {"date": "2021-10-20", "close": 7.57, "volume": 286589.0}, {"date": "2021-10-21", "close": 7.67, "volume": 149892.0}, {"date": "2021-10-22", "close": 7.55, "volume": 181181.0}, {"date": "2021-10-25", "close": 7.96, "volume": 281084.0}, {"date": "2021-10-26", "close": 9.6, "volume": 1016704.0}, {"date": "2021-10-27", "close": 8.72, "volume": 345213.0}, {"date": "2021-10-28", "close": 9.09, "volume": 226471.0}, {"date": "2021-10-29", "close": 9.19, "volume": 126968.0}, {"date": "2021-11-01", "close": 10.0, "volume": 229058.0}, {"date": "2021-11-02", "close": 9.33, "volume": 188557.0}, {"date": "2021-11-03", "close": 9.55, "volume": 126753.0}, {"date": "2021-11-04", "close": 9.6, "volume": 127518.0}, {"date": "2021-11-05", "close": 9.94, "volume": 126579.0}, {"date": "2021-11-08", "close": 10.93, "volume": 263909.0}, {"date": "2021-11-09", "close": 11.25, "volume": 251167.0}, {"date": "2021-11-10", "close": 10.75, "volume": 242966.0}, {"date": "2021-11-11", "close": 9.23, "volume": 373406.0}, {"date": "2021-11-12", "close": 10.01, "volume": 193990.0}, {"date": "2021-11-15", "close": 10.13, "volume": 130393.0}, {"date": "2021-11-16", "close": 9.96, "volume": 85280.0}, {"date": "2021-11-17", "close": 9.79, "volume": 91366.0}, {"date": "2021-11-18", "close": 9.23, "volume": 113506.0}, {"date": "2021-11-19", "close": 9.37, "volume": 68682.0}, {"date": "2021-11-22", "close": 8.7, "volume": 87577.0}, {"date": "2021-11-23", "close": 9.52, "volume": 57931.0}, {"date": "2021-11-24", "close": 9.45, "volume": 51270.0}, {"date": "2021-11-26", "close": 9.24, "volume": 25334.0}, {"date": "2021-11-29", "close": 9.27, "volume": 40529.0}, {"date": "2021-11-30", "close": 8.56, "volume": 88008.0}, {"date": "2021-12-01", "close": 8.51, "volume": 62248.0}, {"date": "2021-12-02", "close": 8.11, "volume": 62029.0}, {"date": "2021-12-03", "close": 8.09, "volume": 111287.0}, {"date": "2021-12-06", "close": 7.86, "volume": 49669.0}, {"date": "2021-12-07", "close": 8.47, "volume": 64681.0}, {"date": "2021-12-08", "close": 8.19, "volume": 22135.0}, {"date": "2021-12-09", "close": 7.77, "volume": 47577.0}, {"date": "2021-12-10", "close": 7.52, "volume": 36127.0}, {"date": "2021-12-13", "close": 7.83, "volume": 54176.0}, {"date": "2021-12-14", "close": 7.5, "volume": 43765.0}, {"date": "2021-12-15", "close": 7.89, "volume": 52774.0}, {"date": "2021-12-16", "close": 7.67, "volume": 70269.0}, {"date": "2021-12-17", "close": 7.98, "volume": 14885.0}, {"date": "2021-12-20", "close": 7.72, "volume": 13612.0}, {"date": "2021-12-21", "close": 7.85, "volume": 37593.0}, {"date": "2021-12-22", "close": 7.79, "volume": 34785.0}, {"date": "2021-12-23", "close": 7.91, "volume": 36509.0}, {"date": "2021-12-27", "close": 7.95, "volume": 27053.0}, {"date": "2021-12-28", "close": 7.74, "volume": 27089.0}, {"date": "2021-12-29", "close": 7.46, "volume": 55456.0}, {"date": "2021-12-30", "close": 7.55, "volume": 59684.0}, {"date": "2021-12-31", "close": 7.7, "volume": 51341.0}, {"date": "2022-01-03", "close": 7.46, "volume": 32024.0}, {"date": "2022-01-04", "close": 7.6, "volume": 16732.0}, {"date": "2022-01-05", "close": 7.36, "volume": 63803.0}, {"date": "2022-01-06", "close": 7.19, "volume": 34925.0}, {"date": "2022-01-07", "close": 6.9, "volume": 52280.0}, {"date": "2022-01-10", "close": 6.9, "volume": 34110.0}, {"date": "2022-01-11", "close": 7.18, "volume": 19448.0}, {"date": "2022-01-12", "close": 7.05, "volume": 16566.0}, {"date": "2022-01-13", "close": 6.62, "volume": 111443.0}, {"date": "2022-01-14", "close": 6.8, "volume": 29052.0}, {"date": "2022-01-18", "close": 6.68, "volume": 25090.0}, {"date": "2022-01-19", "close": 6.57, "volume": 26041.0}, {"date": "2022-01-20", "close": 6.43, "volume": 23694.0}, {"date": "2022-01-21", "close": 6.12, "volume": 42924.0}, {"date": "2022-01-24", "close": 5.91, "volume": 44908.0}, {"date": "2022-01-25", "close": 5.95, "volume": 25230.0}, {"date": "2022-01-26", "close": 5.77, "volume": 25729.0}, {"date": "2022-01-27", "close": 5.73, "volume": 102494.0}, {"date": "2022-01-28", "close": 5.97, "volume": 18456.0}, {"date": "2022-01-31", "close": 6.38, "volume": 42091.0}, {"date": "2022-02-01", "close": 6.34, "volume": 10924.0}, {"date": "2022-02-02", "close": 6.15, "volume": 26117.0}, {"date": "2022-02-03", "close": 6.18, "volume": 37915.0}, {"date": "2022-02-04", "close": 6.39, "volume": 17526.0}, {"date": "2022-02-07", "close": 6.75, "volume": 33146.0}, {"date": "2022-02-08", "close": 7.39, "volume": 26892.0}, {"date": "2022-02-09", "close": 7.16, "volume": 54581.0}, {"date": "2022-02-10", "close": 7.26, "volume": 39802.0}, {"date": "2022-02-11", "close": 6.84, "volume": 29304.0}, {"date": "2022-02-14", "close": 7.15, "volume": 30051.0}, {"date": "2022-02-15", "close": 7.0, "volume": 23845.0}, {"date": "2022-02-16", "close": 6.96, "volume": 11908.0}, {"date": "2022-02-17", "close": 6.75, "volume": 18921.0}, {"date": "2022-02-18", "close": 6.36, "volume": 8943.0}, {"date": "2022-02-22", "close": 6.51, "volume": 20866.0}, {"date": "2022-02-23", "close": 6.47, "volume": 9514.0}, {"date": "2022-02-24", "close": 6.25, "volume": 20519.0}, {"date": "2022-02-25", "close": 6.38, "volume": 12383.0}, {"date": "2022-02-28", "close": 6.41, "volume": 20729.0}, {"date": "2022-03-01", "close": 6.41, "volume": 15641.0}, {"date": "2022-03-02", "close": 6.09, "volume": 48713.0}, {"date": "2022-03-03", "close": 6.07, "volume": 12045.0}, {"date": "2022-03-04", "close": 5.65, "volume": 24432.0}, {"date": "2022-03-07", "close": 5.6, "volume": 21334.0}, {"date": "2022-03-08", "close": 5.74, "volume": 21830.0}, {"date": "2022-03-09", "close": 5.67, "volume": 12090.0}, {"date": "2022-03-10", "close": 5.83, "volume": 11389.0}, {"date": "2022-03-11", "close": 5.58, "volume": 27021.0}, {"date": "2022-03-14", "close": 5.71, "volume": 16836.0}, {"date": "2022-03-15", "close": 5.72, "volume": 9797.0}, {"date": "2022-03-16", "close": 5.88, "volume": 37453.0}, {"date": "2022-03-17", "close": 5.94, "volume": 33499.0}, {"date": "2022-03-18", "close": 6.61, "volume": 33514.0}, {"date": "2022-03-21", "close": 6.45, "volume": 32886.0}, {"date": "2022-03-22", "close": 6.24, "volume": 53262.0}, {"date": "2022-03-23", "close": 6.2273, "volume": 14539.0}, {"date": "2022-03-24", "close": 6.55, "volume": 10962.0}, {"date": "2022-03-25", "close": 6.93, "volume": 14548.0}, {"date": "2022-03-28", "close": 6.1, "volume": 265169.0}, {"date": "2022-03-29", "close": 5.95, "volume": 83888.0}, {"date": "2022-03-30", "close": 5.6, "volume": 70761.0}, {"date": "2022-03-31", "close": 5.26, "volume": 96845.0}, {"date": "2022-04-01", "close": 5.1, "volume": 77584.0}, {"date": "2022-04-04", "close": 5.15, "volume": 102709.0}, {"date": "2022-04-05", "close": 5.2, "volume": 35850.0}, {"date": "2022-04-06", "close": 5.09, "volume": 18257.0}, {"date": "2022-04-07", "close": 5.18, "volume": 40224.0}, {"date": "2022-04-08", "close": 5.1, "volume": 16533.0}, {"date": "2022-04-11", "close": 5.05, "volume": 19197.0}, {"date": "2022-04-12", "close": 4.95, "volume": 19084.0}, {"date": "2022-04-13", "close": 4.8825, "volume": 50326.0}, {"date": "2022-04-14", "close": 4.79, "volume": 6808.0}, {"date": "2022-04-18", "close": 4.38, "volume": 101907.0}, {"date": "2022-04-19", "close": 4.01, "volume": 306953.0}, {"date": "2022-04-20", "close": 4.04, "volume": 49086.0}, {"date": "2022-04-21", "close": 4.15, "volume": 53254.0}, {"date": "2022-04-22", "close": 4.04, "volume": 93613.0}, {"date": "2022-04-25", "close": 3.95, "volume": 7987.0}, {"date": "2022-04-26", "close": 3.78, "volume": 44951.0}, {"date": "2022-04-27", "close": 3.68, "volume": 26911.0}, {"date": "2022-04-28", "close": 3.75, "volume": 164301.0}, {"date": "2022-04-29", "close": 3.81, "volume": 11282.0}, {"date": "2022-05-02", "close": 3.59, "volume": 111425.0}, {"date": "2022-05-03", "close": 3.48, "volume": 57835.0}, {"date": "2022-05-04", "close": 3.53, "volume": 20788.0}, {"date": "2022-05-05", "close": 3.56, "volume": 12840.0}, {"date": "2022-05-06", "close": 3.35, "volume": 27479.0}, {"date": "2022-05-09", "close": 3.18, "volume": 87906.0}, {"date": "2022-05-10", "close": 3.32, "volume": 59067.0}, {"date": "2022-05-11", "close": 3.15, "volume": 37045.0}, {"date": "2022-05-12", "close": 3.23, "volume": 38676.0}, {"date": "2022-05-13", "close": 3.795, "volume": 99459.0}, {"date": "2022-05-16", "close": 3.71, "volume": 132904.0}, {"date": "2022-05-17", "close": 3.25, "volume": 282124.0}, {"date": "2022-05-18", "close": 2.9, "volume": 255313.0}, {"date": "2022-05-19", "close": 2.75, "volume": 264980.0}, {"date": "2022-05-20", "close": 2.96, "volume": 152051.0}, {"date": "2022-05-23", "close": 2.99, "volume": 118833.0}, {"date": "2022-05-24", "close": 2.83, "volume": 97135.0}, {"date": "2022-05-25", "close": 2.775, "volume": 71259.0}, {"date": "2022-05-26", "close": 2.82, "volume": 142976.0}, {"date": "2022-05-27", "close": 2.81, "volume": 121772.0}, {"date": "2022-05-31", "close": 2.75, "volume": 242445.0}, {"date": "2022-06-01", "close": 2.78, "volume": 86941.0}, {"date": "2022-06-02", "close": 3.07, "volume": 189703.0}, {"date": "2022-06-03", "close": 3.29, "volume": 84107.0}, {"date": "2022-06-06", "close": 3.25, "volume": 80848.0}, {"date": "2022-06-07", "close": 3.25, "volume": 50901.0}, {"date": "2022-06-08", "close": 3.21, "volume": 27655.0}, {"date": "2022-06-09", "close": 3.32, "volume": 410368.0}, {"date": "2022-06-10", "close": 3.19, "volume": 93372.0}, {"date": "2022-06-13", "close": 2.9, "volume": 175632.0}, {"date": "2022-06-14", "close": 3.04, "volume": 60584.0}, {"date": "2022-06-15", "close": 3.21, "volume": 51982.0}, {"date": "2022-06-16", "close": 3.14, "volume": 89526.0}, {"date": "2022-06-17", "close": 3.16, "volume": 126308.0}, {"date": "2022-06-21", "close": 3.32, "volume": 123454.0}, {"date": "2022-06-22", "close": 3.48, "volume": 92978.0}, {"date": "2022-06-23", "close": 3.25, "volume": 183956.0}, {"date": "2022-06-24", "close": 3.38, "volume": 58153.0}, {"date": "2022-06-27", "close": 3.57, "volume": 128066.0}, {"date": "2022-06-28", "close": 3.64, "volume": 187905.0}, {"date": "2022-06-29", "close": 3.55, "volume": 67660.0}, {"date": "2022-06-30", "close": 3.48, "volume": 58672.0}, {"date": "2022-07-01", "close": 3.45, "volume": 25325.0}, {"date": "2022-07-05", "close": 3.58, "volume": 57876.0}, {"date": "2022-07-06", "close": 3.53, "volume": 55249.0}, {"date": "2022-07-07", "close": 3.77, "volume": 252392.0}, {"date": "2022-07-08", "close": 4.0, "volume": 174007.0}, {"date": "2022-07-11", "close": 3.97, "volume": 76584.0}, {"date": "2022-07-12", "close": 3.93, "volume": 39403.0}, {"date": "2022-07-13", "close": 3.97, "volume": 192897.0}, {"date": "2022-07-14", "close": 3.86, "volume": 33268.0}, {"date": "2022-07-15", "close": 3.85, "volume": 37939.0}, {"date": "2022-07-18", "close": 3.85, "volume": 41718.0}, {"date": "2022-07-19", "close": 3.85, "volume": 34614.0}, {"date": "2022-07-20", "close": 3.91, "volume": 49716.0}, {"date": "2022-07-21", "close": 3.83, "volume": 110879.0}, {"date": "2022-07-22", "close": 3.55, "volume": 52902.0}, {"date": "2022-07-25", "close": 3.59, "volume": 39967.0}, {"date": "2022-07-26", "close": 3.63, "volume": 49490.0}, {"date": "2022-07-27", "close": 3.74, "volume": 55783.0}, {"date": "2022-07-28", "close": 3.5, "volume": 71295.0}, {"date": "2022-07-29", "close": 3.6, "volume": 57665.0}, {"date": "2022-08-01", "close": 3.66, "volume": 53352.0}, {"date": "2022-08-02", "close": 3.79, "volume": 60111.0}, {"date": "2022-08-03", "close": 3.91, "volume": 128058.0}, {"date": "2022-08-04", "close": 3.85, "volume": 58638.0}, {"date": "2022-08-05", "close": 3.96, "volume": 50162.0}, {"date": "2022-08-08", "close": 3.87, "volume": 79026.0}, {"date": "2022-08-09", "close": 3.8, "volume": 69168.0}, {"date": "2022-08-10", "close": 3.8, "volume": 200055.0}, {"date": "2022-08-11", "close": 3.8, "volume": 81648.0}, {"date": "2022-08-12", "close": 3.77, "volume": 65725.0}, {"date": "2022-08-15", "close": 3.79, "volume": 98959.0}, {"date": "2022-08-16", "close": 3.9, "volume": 186856.0}, {"date": "2022-08-17", "close": 4.29, "volume": 1388189.0}, {"date": "2022-08-18", "close": 4.59, "volume": 539930.0}, {"date": "2022-08-19", "close": 4.24, "volume": 104379.0}, {"date": "2022-08-22", "close": 4.09, "volume": 80993.0}, {"date": "2022-08-23", "close": 4.45, "volume": 188785.0}, {"date": "2022-08-24", "close": 4.41, "volume": 137978.0}, {"date": "2022-08-25", "close": 4.46, "volume": 179117.0}, {"date": "2022-08-26", "close": 4.38, "volume": 184045.0}, {"date": "2022-08-29", "close": 4.35, "volume": 203968.0}, {"date": "2022-08-30", "close": 4.26, "volume": 286861.0}, {"date": "2022-08-31", "close": 3.85, "volume": 274465.0}, {"date": "2022-09-01", "close": 3.79, "volume": 240417.0}, {"date": "2022-09-02", "close": 3.91, "volume": 155020.0}, {"date": "2022-09-06", "close": 4.24, "volume": 268590.0}, {"date": "2022-09-07", "close": 4.28, "volume": 47328.0}, {"date": "2022-09-08", "close": 4.37, "volume": 188222.0}, {"date": "2022-09-09", "close": 4.32, "volume": 213250.0}, {"date": "2022-09-12", "close": 4.4, "volume": 121656.0}, {"date": "2022-09-13", "close": 4.28, "volume": 168121.0}, {"date": "2022-09-14", "close": 4.24, "volume": 77814.0}, {"date": "2022-09-15", "close": 4.29, "volume": 86465.0}, {"date": "2022-09-16", "close": 4.27, "volume": 153797.0}, {"date": "2022-09-19", "close": 4.33, "volume": 69366.0}, {"date": "2022-09-20", "close": 4.41, "volume": 205849.0}, {"date": "2022-09-21", "close": 4.4, "volume": 102113.0}, {"date": "2022-09-22", "close": 4.26, "volume": 120680.0}, {"date": "2022-09-23", "close": 3.93, "volume": 112793.0}, {"date": "2022-09-26", "close": 3.83, "volume": 83390.0}, {"date": "2022-09-27", "close": 3.77, "volume": 133413.0}, {"date": "2022-09-28", "close": 3.99, "volume": 68615.0}, {"date": "2022-09-29", "close": 4.19, "volume": 187957.0}, {"date": "2022-09-30", "close": 4.19, "volume": 169632.0}, {"date": "2022-10-03", "close": 4.36, "volume": 103130.0}, {"date": "2022-10-04", "close": 4.46, "volume": 70245.0}, {"date": "2022-10-05", "close": 4.48, "volume": 104593.0}, {"date": "2022-10-06", "close": 4.28, "volume": 121133.0}, {"date": "2022-10-07", "close": 4.25, "volume": 77496.0}, {"date": "2022-10-10", "close": 4.02, "volume": 105332.0}, {"date": "2022-10-11", "close": 3.99, "volume": 51965.0}, {"date": "2022-10-12", "close": 3.94, "volume": 74074.0}, {"date": "2022-10-13", "close": 3.89, "volume": 113980.0}, {"date": "2022-10-14", "close": 3.59, "volume": 212023.0}, {"date": "2022-10-17", "close": 3.67, "volume": 96954.0}, {"date": "2022-10-18", "close": 3.56, "volume": 141623.0}, {"date": "2022-10-19", "close": 3.52, "volume": 36530.0}, {"date": "2022-10-20", "close": 3.4, "volume": 81002.0}, {"date": "2022-10-21", "close": 3.28, "volume": 229451.0}, {"date": "2022-10-24", "close": 3.32, "volume": 58292.0}, {"date": "2022-10-25", "close": 3.43, "volume": 148264.0}, {"date": "2022-10-26", "close": 3.53, "volume": 48179.0}, {"date": "2022-10-27", "close": 3.59, "volume": 94472.0}, {"date": "2022-10-28", "close": 3.85, "volume": 190057.0}, {"date": "2022-10-31", "close": 3.75, "volume": 57242.0}, {"date": "2022-11-01", "close": 3.72, "volume": 62308.0}, {"date": "2022-11-02", "close": 3.37, "volume": 204492.0}, {"date": "2022-11-03", "close": 3.99, "volume": 322043.0}, {"date": "2022-11-04", "close": 3.75, "volume": 42083.0}, {"date": "2022-11-07", "close": 3.81, "volume": 91390.0}, {"date": "2022-11-08", "close": 3.9, "volume": 150495.0}, {"date": "2022-11-09", "close": 3.87, "volume": 198709.0}, {"date": "2022-11-10", "close": 3.98, "volume": 215163.0}, {"date": "2022-11-11", "close": 4.01, "volume": 33989.0}, {"date": "2022-11-14", "close": 3.78, "volume": 87086.0}, {"date": "2022-11-15", "close": 3.97, "volume": 72518.0}, {"date": "2022-11-16", "close": 3.7, "volume": 43102.0}, {"date": "2022-11-17", "close": 3.66, "volume": 56350.0}, {"date": "2022-11-18", "close": 3.88, "volume": 64012.0}, {"date": "2022-11-21", "close": 3.89, "volume": 109883.0}, {"date": "2022-11-22", "close": 3.92, "volume": 282706.0}, {"date": "2022-11-23", "close": 3.92, "volume": 236609.0}, {"date": "2022-11-25", "close": 4.25, "volume": 179651.0}, {"date": "2022-11-28", "close": 4.15, "volume": 87966.0}, {"date": "2022-11-29", "close": 4.16, "volume": 99295.0}, {"date": "2022-11-30", "close": 4.6, "volume": 379996.0}, {"date": "2022-12-01", "close": 4.76, "volume": 677202.0}, {"date": "2022-12-02", "close": 5.01, "volume": 714741.0}, {"date": "2022-12-05", "close": 5.29, "volume": 771325.0}, {"date": "2022-12-06", "close": 5.17, "volume": 800525.0}, {"date": "2022-12-07", "close": 4.95, "volume": 485771.0}, {"date": "2022-12-08", "close": 4.75, "volume": 264534.0}, {"date": "2022-12-09", "close": 5.06, "volume": 352799.0}, {"date": "2022-12-12", "close": 5.09, "volume": 342510.0}, {"date": "2022-12-13", "close": 5.4, "volume": 600698.0}, {"date": "2022-12-14", "close": 4.81, "volume": 395880.0}, {"date": "2022-12-15", "close": 4.61, "volume": 242319.0}, {"date": "2022-12-16", "close": 4.76, "volume": 119079.0}, {"date": "2022-12-19", "close": 4.96, "volume": 121436.0}, {"date": "2022-12-20", "close": 4.84, "volume": 141618.0}, {"date": "2022-12-21", "close": 4.97, "volume": 64488.0}, {"date": "2022-12-22", "close": 4.6, "volume": 165668.0}, {"date": "2022-12-23", "close": 4.76, "volume": 179879.0}, {"date": "2022-12-27", "close": 4.93, "volume": 165462.0}, {"date": "2022-12-28", "close": 5.02, "volume": 234815.0}, {"date": "2022-12-29", "close": 5.16, "volume": 265913.0}, {"date": "2022-12-30", "close": 5.37, "volume": 891997.0}, {"date": "2023-01-03", "close": 4.4, "volume": 1719786.0}, {"date": "2023-01-04", "close": 4.89, "volume": 606590.0}, {"date": "2023-01-05", "close": 4.77, "volume": 276703.0}, {"date": "2023-01-06", "close": 5.0, "volume": 355271.0}, {"date": "2023-01-09", "close": 5.4, "volume": 1452246.0}, {"date": "2023-01-10", "close": 5.5, "volume": 4309087.0}, {"date": "2023-01-11", "close": 5.29, "volume": 510296.0}, {"date": "2023-01-12", "close": 5.07, "volume": 683517.0}, {"date": "2023-01-13", "close": 5.15, "volume": 490129.0}, {"date": "2023-01-17", "close": 4.99, "volume": 1286103.0}, {"date": "2023-01-18", "close": 5.2, "volume": 1192006.0}, {"date": "2023-01-19", "close": 5.44, "volume": 684558.0}, {"date": "2023-01-20", "close": 5.72, "volume": 616059.0}, {"date": "2023-01-23", "close": 5.79, "volume": 686521.0}, {"date": "2023-01-24", "close": 5.69, "volume": 556466.0}, {"date": "2023-01-25", "close": 5.74, "volume": 396072.0}, {"date": "2023-01-26", "close": 5.88, "volume": 192590.0}, {"date": "2023-01-27", "close": 5.9, "volume": 490428.0}, {"date": "2023-01-30", "close": 5.44, "volume": 498057.0}, {"date": "2023-01-31", "close": 5.07, "volume": 1353196.0}, {"date": "2023-02-01", "close": 5.42, "volume": 555983.0}, {"date": "2023-02-02", "close": 5.47, "volume": 467737.0}, {"date": "2023-02-03", "close": 5.37, "volume": 266198.0}, {"date": "2023-02-06", "close": 5.12, "volume": 474516.0}, {"date": "2023-02-07", "close": 5.13, "volume": 393255.0}, {"date": "2023-02-08", "close": 5.0, "volume": 659044.0}, {"date": "2023-02-09", "close": 5.05, "volume": 527074.0}, {"date": "2023-02-10", "close": 4.87, "volume": 385299.0}, {"date": "2023-02-13", "close": 4.84, "volume": 432391.0}, {"date": "2023-02-14", "close": 4.85, "volume": 387005.0}, {"date": "2023-02-15", "close": 4.7, "volume": 513836.0}, {"date": "2023-02-16", "close": 4.73, "volume": 335444.0}, {"date": "2023-02-17", "close": 4.7, "volume": 488966.0}, {"date": "2023-02-21", "close": 5.06, "volume": 796231.0}, {"date": "2023-02-22", "close": 4.97, "volume": 648779.0}, {"date": "2023-02-23", "close": 5.05, "volume": 458707.0}, {"date": "2023-02-24", "close": 4.33, "volume": 1432879.0}, {"date": "2023-02-27", "close": 4.43, "volume": 357312.0}, {"date": "2023-02-28", "close": 4.61, "volume": 401111.0}, {"date": "2023-03-01", "close": 4.48, "volume": 482848.0}, {"date": "2023-03-02", "close": 4.57, "volume": 288508.0}, {"date": "2023-03-03", "close": 4.77, "volume": 255886.0}, {"date": "2023-03-06", "close": 4.14, "volume": 717802.0}, {"date": "2023-03-07", "close": 4.08, "volume": 334835.0}, {"date": "2023-03-08", "close": 3.94, "volume": 369893.0}, {"date": "2023-03-09", "close": 3.69, "volume": 495421.0}, {"date": "2023-03-10", "close": 3.42, "volume": 690266.0}, {"date": "2023-03-13", "close": 3.47, "volume": 412408.0}, {"date": "2023-03-14", "close": 3.45, "volume": 332083.0}, {"date": "2023-03-15", "close": 3.38, "volume": 396282.0}, {"date": "2023-03-16", "close": 3.26, "volume": 334426.0}, {"date": "2023-03-17", "close": 3.23, "volume": 470496.0}, {"date": "2023-03-20", "close": 3.08, "volume": 387038.0}, {"date": "2023-03-21", "close": 3.41, "volume": 454134.0}, {"date": "2023-03-22", "close": 3.42, "volume": 345306.0}, {"date": "2023-03-23", "close": 3.48, "volume": 431621.0}, {"date": "2023-03-24", "close": 3.33, "volume": 574950.0}, {"date": "2023-03-27", "close": 3.24, "volume": 330442.0}, {"date": "2023-03-28", "close": 3.15, "volume": 213017.0}, {"date": "2023-03-29", "close": 3.19, "volume": 250384.0}, {"date": "2023-03-30", "close": 3.15, "volume": 930313.0}, {"date": "2023-03-31", "close": 3.19, "volume": 579502.0}, {"date": "2023-04-03", "close": 3.12, "volume": 803651.0}, {"date": "2023-04-04", "close": 3.02, "volume": 1095925.0}, {"date": "2023-04-05", "close": 2.93, "volume": 779291.0}, {"date": "2023-04-06", "close": 2.94, "volume": 582877.0}, {"date": "2023-04-10", "close": 2.88, "volume": 382435.0}, {"date": "2023-04-11", "close": 2.72, "volume": 672251.0}, {"date": "2023-04-12", "close": 2.62, "volume": 752519.0}, {"date": "2023-04-13", "close": 2.69, "volume": 606790.0}, {"date": "2023-04-14", "close": 2.8, "volume": 426558.0}, {"date": "2023-04-17", "close": 2.73, "volume": 324328.0}, {"date": "2023-04-18", "close": 2.71, "volume": 162615.0}, {"date": "2023-04-19", "close": 2.78, "volume": 261976.0}, {"date": "2023-04-20", "close": 2.71, "volume": 416852.0}, {"date": "2023-04-21", "close": 2.64, "volume": 305039.0}, {"date": "2023-04-24", "close": 2.86, "volume": 787271.0}, {"date": "2023-04-25", "close": 2.86, "volume": 315641.0}, {"date": "2023-04-26", "close": 2.78, "volume": 243768.0}, {"date": "2023-04-27", "close": 2.66, "volume": 327193.0}, {"date": "2023-04-28", "close": 2.6, "volume": 303302.0}, {"date": "2023-05-01", "close": 2.6, "volume": 273421.0}, {"date": "2023-05-02", "close": 2.53, "volume": 236989.0}, {"date": "2023-05-03", "close": 2.6, "volume": 243468.0}, {"date": "2023-05-04", "close": 2.53, "volume": 309343.0}, {"date": "2023-05-05", "close": 2.38, "volume": 634731.0}, {"date": "2023-05-08", "close": 2.45, "volume": 484493.0}, {"date": "2023-05-09", "close": 2.5, "volume": 514396.0}, {"date": "2023-05-10", "close": 2.55, "volume": 402884.0}, {"date": "2023-05-11", "close": 2.49, "volume": 194272.0}, {"date": "2023-05-12", "close": 2.41, "volume": 362047.0}, {"date": "2023-05-15", "close": 2.43, "volume": 586785.0}, {"date": "2023-05-16", "close": 2.4, "volume": 446388.0}, {"date": "2023-05-17", "close": 2.47, "volume": 565904.0}, {"date": "2023-05-18", "close": 2.5, "volume": 192496.0}, {"date": "2023-05-19", "close": 2.44, "volume": 357715.0}, {"date": "2023-05-22", "close": 2.52, "volume": 485965.0}, {"date": "2023-05-23", "close": 2.45, "volume": 315814.0}, {"date": "2023-05-24", "close": 2.38, "volume": 266376.0}, {"date": "2023-05-25", "close": 2.28, "volume": 409632.0}, {"date": "2023-05-26", "close": 2.38, "volume": 389289.0}, {"date": "2023-05-30", "close": 2.35, "volume": 615139.0}, {"date": "2023-05-31", "close": 2.26, "volume": 343881.0}, {"date": "2023-06-01", "close": 2.38, "volume": 347225.0}, {"date": "2023-06-02", "close": 2.35, "volume": 638672.0}, {"date": "2023-06-05", "close": 2.29, "volume": 183784.0}, {"date": "2023-06-06", "close": 2.36, "volume": 490294.0}, {"date": "2023-06-07", "close": 2.35, "volume": 698259.0}, {"date": "2023-06-08", "close": 2.35, "volume": 462047.0}, {"date": "2023-06-09", "close": 2.35, "volume": 434487.0}, {"date": "2023-06-12", "close": 2.52, "volume": 1456545.0}, {"date": "2023-06-13", "close": 2.45, "volume": 1264056.0}, {"date": "2023-06-14", "close": 2.34, "volume": 673424.0}, {"date": "2023-06-15", "close": 2.35, "volume": 417121.0}, {"date": "2023-06-16", "close": 2.38, "volume": 348718.0}, {"date": "2023-06-20", "close": 2.37, "volume": 662838.0}, {"date": "2023-06-21", "close": 2.43, "volume": 436576.0}, {"date": "2023-06-22", "close": 2.45, "volume": 322073.0}, {"date": "2023-06-23", "close": 2.41, "volume": 407732.0}, {"date": "2023-06-26", "close": 2.4, "volume": 352537.0}, {"date": "2023-06-27", "close": 2.47, "volume": 668265.0}, {"date": "2023-06-28", "close": 2.48, "volume": 209398.0}, {"date": "2023-06-29", "close": 2.52, "volume": 588332.0}, {"date": "2023-06-30", "close": 2.53, "volume": 372163.0}, {"date": "2023-07-03", "close": 2.54, "volume": 221514.0}, {"date": "2023-07-05", "close": 2.46, "volume": 307022.0}, {"date": "2023-07-06", "close": 2.46, "volume": 707940.0}, {"date": "2023-07-07", "close": 2.5, "volume": 1229944.0}, {"date": "2023-07-10", "close": 2.67, "volume": 595466.0}, {"date": "2023-07-11", "close": 2.65, "volume": 680690.0}, {"date": "2023-07-12", "close": 2.57, "volume": 364346.0}, {"date": "2023-07-13", "close": 2.61, "volume": 462426.0}, {"date": "2023-07-14", "close": 2.46, "volume": 1275674.0}, {"date": "2023-07-17", "close": 2.51, "volume": 574987.0}, {"date": "2023-07-18", "close": 2.52, "volume": 449689.0}, {"date": "2023-07-19", "close": 2.52, "volume": 251643.0}, {"date": "2023-07-20", "close": 2.61, "volume": 1425836.0}, {"date": "2023-07-21", "close": 2.61, "volume": 610129.0}, {"date": "2023-07-24", "close": 2.48, "volume": 536185.0}, {"date": "2023-07-25", "close": 2.48, "volume": 250074.0}, {"date": "2023-07-26", "close": 2.51, "volume": 250994.0}, {"date": "2023-07-27", "close": 2.49, "volume": 391985.0}, {"date": "2023-07-28", "close": 2.47, "volume": 158232.0}, {"date": "2023-07-31", "close": 2.5, "volume": 233821.0}, {"date": "2023-08-01", "close": 2.51, "volume": 265410.0}, {"date": "2023-08-02", "close": 2.48, "volume": 412939.0}, {"date": "2023-08-03", "close": 2.47, "volume": 192872.0}, {"date": "2023-08-04", "close": 2.52, "volume": 355939.0}, {"date": "2023-08-07", "close": 2.51, "volume": 371972.0}, {"date": "2023-08-08", "close": 2.47, "volume": 503826.0}, {"date": "2023-08-09", "close": 2.48, "volume": 218333.0}, {"date": "2023-08-10", "close": 2.51, "volume": 724457.0}, {"date": "2023-08-11", "close": 2.56, "volume": 403351.0}, {"date": "2023-08-14", "close": 2.48, "volume": 206569.0}, {"date": "2023-08-15", "close": 2.46, "volume": 448444.0}, {"date": "2023-08-16", "close": 2.46, "volume": 536307.0}, {"date": "2023-08-17", "close": 2.47, "volume": 387982.0}, {"date": "2023-08-18", "close": 2.45, "volume": 261638.0}, {"date": "2023-08-21", "close": 2.45, "volume": 389084.0}, {"date": "2023-08-22", "close": 2.47, "volume": 632171.0}, {"date": "2023-08-23", "close": 2.58, "volume": 351610.0}, {"date": "2023-08-24", "close": 2.46, "volume": 393679.0}, {"date": "2023-08-25", "close": 2.45, "volume": 184148.0}, {"date": "2023-08-28", "close": 2.56, "volume": 1180035.0}, {"date": "2023-08-29", "close": 2.57, "volume": 252917.0}, {"date": "2023-08-30", "close": 2.57, "volume": 130955.0}, {"date": "2023-08-31", "close": 2.56, "volume": 106445.0}, {"date": "2023-09-01", "close": 2.54, "volume": 91219.0}, {"date": "2023-09-05", "close": 2.48, "volume": 158741.0}, {"date": "2023-09-06", "close": 2.51, "volume": 192675.0}, {"date": "2023-09-07", "close": 2.49, "volume": 138357.0}, {"date": "2023-09-08", "close": 2.49, "volume": 163820.0}, {"date": "2023-09-11", "close": 2.53, "volume": 161889.0}, {"date": "2023-09-12", "close": 2.5, "volume": 225456.0}, {"date": "2023-09-13", "close": 2.49, "volume": 143994.0}, {"date": "2023-09-14", "close": 2.48, "volume": 176719.0}, {"date": "2023-09-15", "close": 2.48, "volume": 183149.0}, {"date": "2023-09-18", "close": 2.5, "volume": 338732.0}, {"date": "2023-09-19", "close": 2.51, "volume": 87680.0}, {"date": "2023-09-20", "close": 2.6, "volume": 544392.0}, {"date": "2023-09-21", "close": 2.5, "volume": 67174.0}, {"date": "2023-09-22", "close": 2.47, "volume": 146337.0}, {"date": "2023-09-25", "close": 2.48, "volume": 243322.0}, {"date": "2023-09-26", "close": 2.49, "volume": 195369.0}, {"date": "2023-09-27", "close": 2.5, "volume": 135013.0}, {"date": "2023-09-28", "close": 2.51, "volume": 90873.0}, {"date": "2023-09-29", "close": 2.66, "volume": 359006.0}, {"date": "2023-10-02", "close": 2.61, "volume": 261209.0}, {"date": "2023-10-03", "close": 2.61, "volume": 200383.0}, {"date": "2023-10-04", "close": 2.64, "volume": 80395.0}, {"date": "2023-10-05", "close": 2.54, "volume": 137778.0}, {"date": "2023-10-06", "close": 2.54, "volume": 128598.0}, {"date": "2023-10-09", "close": 2.48, "volume": 193095.0}, {"date": "2023-10-10", "close": 2.58, "volume": 67079.0}, {"date": "2023-10-11", "close": 2.59, "volume": 199696.0}, {"date": "2023-10-12", "close": 2.56, "volume": 167492.0}, {"date": "2023-10-13", "close": 2.53, "volume": 231767.0}, {"date": "2023-10-16", "close": 2.54, "volume": 173166.0}, {"date": "2023-10-17", "close": 2.49, "volume": 187279.0}, {"date": "2023-10-18", "close": 2.48, "volume": 193339.0}, {"date": "2023-10-19", "close": 2.46, "volume": 221684.0}, {"date": "2023-10-20", "close": 2.45, "volume": 110972.0}, {"date": "2023-10-23", "close": 2.39, "volume": 559704.0}, {"date": "2023-10-24", "close": 2.22, "volume": 225050.0}, {"date": "2023-10-25", "close": 2.06, "volume": 402553.0}, {"date": "2023-10-26", "close": 2.1, "volume": 164715.0}, {"date": "2023-10-27", "close": 2.11, "volume": 134674.0}, {"date": "2023-10-30", "close": 2.1, "volume": 139773.0}, {"date": "2023-10-31", "close": 2.13, "volume": 160568.0}, {"date": "2023-11-01", "close": 2.08, "volume": 114340.0}, {"date": "2023-11-02", "close": 2.1, "volume": 144947.0}, {"date": "2023-11-03", "close": 2.17, "volume": 129054.0}, {"date": "2023-11-06", "close": 2.18, "volume": 153040.0}, {"date": "2023-11-07", "close": 2.15, "volume": 131854.0}, {"date": "2023-11-08", "close": 2.32, "volume": 724640.0}, {"date": "2023-11-09", "close": 2.12, "volume": 862049.0}, {"date": "2023-11-10", "close": 2.01, "volume": 154234.0}, {"date": "2023-11-13", "close": 2.07, "volume": 207733.0}, {"date": "2023-11-14", "close": 2.11, "volume": 178558.0}, {"date": "2023-11-15", "close": 2.13, "volume": 202903.0}, {"date": "2023-11-16", "close": 2.07, "volume": 848276.0}, {"date": "2023-11-17", "close": 2.07, "volume": 146885.0}, {"date": "2023-11-20", "close": 2.09, "volume": 453622.0}, {"date": "2023-11-21", "close": 2.04, "volume": 263039.0}, {"date": "2023-11-22", "close": 2.07, "volume": 109404.0}, {"date": "2023-11-24", "close": 2.2, "volume": 87150.0}, {"date": "2023-11-27", "close": 2.2, "volume": 531004.0}, {"date": "2023-11-28", "close": 2.24, "volume": 91696.0}, {"date": "2023-11-29", "close": 2.31, "volume": 120755.0}, {"date": "2023-11-30", "close": 2.35, "volume": 148762.0}, {"date": "2023-12-01", "close": 2.32, "volume": 110181.0}, {"date": "2023-12-04", "close": 2.36, "volume": 147936.0}, {"date": "2023-12-05", "close": 2.43, "volume": 219297.0}, {"date": "2023-12-06", "close": 2.34, "volume": 200360.0}, {"date": "2023-12-07", "close": 2.35, "volume": 75640.0}, {"date": "2023-12-08", "close": 2.35, "volume": 96757.0}, {"date": "2023-12-11", "close": 2.36, "volume": 174570.0}, {"date": "2023-12-12", "close": 2.36, "volume": 100342.0}, {"date": "2023-12-13", "close": 2.31, "volume": 142533.0}, {"date": "2023-12-14", "close": 2.38, "volume": 65784.0}, {"date": "2023-12-15", "close": 2.39, "volume": 199218.0}, {"date": "2023-12-18", "close": 2.38, "volume": 350918.0}, {"date": "2023-12-19", "close": 2.39, "volume": 191682.0}, {"date": "2023-12-20", "close": 2.38, "volume": 82243.0}, {"date": "2023-12-21", "close": 2.39, "volume": 93865.0}, {"date": "2023-12-22", "close": 2.42, "volume": 121262.0}, {"date": "2023-12-26", "close": 2.41, "volume": 153096.0}, {"date": "2023-12-27", "close": 2.46, "volume": 248902.0}, {"date": "2023-12-28", "close": 2.44, "volume": 442057.0}, {"date": "2023-12-29", "close": 2.45, "volume": 107909.0}, {"date": "2024-01-02", "close": 2.42, "volume": 84640.0}, {"date": "2024-01-03", "close": 2.4, "volume": 141056.0}, {"date": "2024-01-04", "close": 2.42, "volume": 75165.0}, {"date": "2024-01-05", "close": 2.41, "volume": 108810.0}, {"date": "2024-01-08", "close": 2.43, "volume": 178091.0}, {"date": "2024-01-09", "close": 2.37, "volume": 139687.0}, {"date": "2024-01-10", "close": 2.46, "volume": 314622.0}, {"date": "2024-01-11", "close": 2.5, "volume": 161016.0}, {"date": "2024-01-12", "close": 2.38, "volume": 218273.0}, {"date": "2024-01-16", "close": 2.26, "volume": 449559.0}, {"date": "2024-01-17", "close": 2.12, "volume": 434619.0}, {"date": "2024-01-18", "close": 2.0, "volume": 1023145.0}, {"date": "2024-01-19", "close": 2.0, "volume": 343818.0}, {"date": "2024-01-22", "close": 2.03, "volume": 285249.0}, {"date": "2024-01-23", "close": 2.29, "volume": 193374.0}, {"date": "2024-01-24", "close": 2.33, "volume": 171837.0}, {"date": "2024-01-25", "close": 2.32, "volume": 77223.0}, {"date": "2024-01-26", "close": 2.33, "volume": 107838.0}, {"date": "2024-01-29", "close": 2.33, "volume": 144294.0}, {"date": "2024-01-30", "close": 2.38, "volume": 139941.0}, {"date": "2024-01-31", "close": 2.32, "volume": 204428.0}, {"date": "2024-02-01", "close": 2.32, "volume": 172600.0}, {"date": "2024-02-02", "close": 2.26, "volume": 103037.0}, {"date": "2024-02-05", "close": 2.22, "volume": 148265.0}, {"date": "2024-02-06", "close": 2.26, "volume": 77161.0}, {"date": "2024-02-07", "close": 2.21, "volume": 76710.0}, {"date": "2024-02-08", "close": 2.26, "volume": 263736.0}, {"date": "2024-02-09", "close": 2.31, "volume": 150598.0}, {"date": "2024-02-12", "close": 2.43, "volume": 858678.0}, {"date": "2024-02-13", "close": 2.31, "volume": 238272.0}, {"date": "2024-02-14", "close": 2.4, "volume": 401187.0}, {"date": "2024-02-15", "close": 2.57, "volume": 951930.0}, {"date": "2024-02-16", "close": 2.54, "volume": 191443.0}, {"date": "2024-02-20", "close": 2.56, "volume": 342860.0}, {"date": "2024-02-21", "close": 2.54, "volume": 312616.0}, {"date": "2024-02-22", "close": 2.35, "volume": 249066.0}, {"date": "2024-02-23", "close": 2.29, "volume": 369337.0}, {"date": "2024-02-26", "close": 2.29, "volume": 182074.0}, {"date": "2024-02-27", "close": 2.36, "volume": 254072.0}, {"date": "2024-02-28", "close": 2.37, "volume": 401085.0}, {"date": "2024-02-29", "close": 2.24, "volume": 180707.0}, {"date": "2024-03-01", "close": 2.16, "volume": 278309.0}, {"date": "2024-03-04", "close": 2.31, "volume": 288730.0}, {"date": "2024-03-05", "close": 2.23, "volume": 355592.0}, {"date": "2024-03-06", "close": 2.24, "volume": 226738.0}, {"date": "2024-03-07", "close": 2.19, "volume": 145943.0}, {"date": "2024-03-08", "close": 2.19, "volume": 199572.0}, {"date": "2024-03-11", "close": 2.12, "volume": 221461.0}, {"date": "2024-03-12", "close": 2.1, "volume": 221003.0}, {"date": "2024-03-13", "close": 2.04, "volume": 263843.0}, {"date": "2024-03-14", "close": 1.99, "volume": 490036.0}, {"date": "2024-03-15", "close": 1.96, "volume": 167217.0}, {"date": "2024-03-18", "close": 2.02, "volume": 240339.0}, {"date": "2024-03-19", "close": 2.02, "volume": 146892.0}, {"date": "2024-03-20", "close": 2.0, "volume": 255980.0}, {"date": "2024-03-21", "close": 2.05, "volume": 362790.0}, {"date": "2024-03-22", "close": 2.1, "volume": 262070.0}, {"date": "2024-03-25", "close": 2.19, "volume": 441795.0}, {"date": "2024-03-26", "close": 2.27, "volume": 265762.0}, {"date": "2024-03-27", "close": 2.35, "volume": 374965.0}, {"date": "2024-03-28", "close": 2.35, "volume": 133631.0}, {"date": "2024-04-01", "close": 2.41, "volume": 438927.0}, {"date": "2024-04-02", "close": 2.41, "volume": 184311.0}, {"date": "2024-04-03", "close": 2.43, "volume": 232242.0}, {"date": "2024-04-04", "close": 2.46, "volume": 263416.0}, {"date": "2024-04-05", "close": 2.46, "volume": 294071.0}, {"date": "2024-04-08", "close": 2.49, "volume": 226098.0}, {"date": "2024-04-09", "close": 2.45, "volume": 171180.0}, {"date": "2024-04-10", "close": 2.44, "volume": 236903.0}, {"date": "2024-04-11", "close": 2.48, "volume": 97324.0}, {"date": "2024-04-12", "close": 2.47, "volume": 1451250.0}, {"date": "2024-04-15", "close": 2.4, "volume": 252566.0}, {"date": "2024-04-16", "close": 2.37, "volume": 425496.0}, {"date": "2024-04-17", "close": 2.37, "volume": 268561.0}, {"date": "2024-04-18", "close": 2.36, "volume": 224705.0}, {"date": "2024-04-19", "close": 2.35, "volume": 358787.0}, {"date": "2024-04-22", "close": 2.34, "volume": 643092.0}, {"date": "2024-04-23", "close": 2.4, "volume": 547198.0}, {"date": "2024-04-24", "close": 2.39, "volume": 381041.0}, {"date": "2024-04-25", "close": 2.42, "volume": 336141.0}, {"date": "2024-04-26", "close": 2.33, "volume": 374224.0}, {"date": "2024-04-29", "close": 2.36, "volume": 567003.0}, {"date": "2024-04-30", "close": 2.36, "volume": 280732.0}, {"date": "2024-05-01", "close": 2.36, "volume": 303586.0}, {"date": "2024-05-02", "close": 2.35, "volume": 385130.0}, {"date": "2024-05-03", "close": 2.41, "volume": 418464.0}, {"date": "2024-05-06", "close": 2.42, "volume": 265363.0}, {"date": "2024-05-07", "close": 2.45, "volume": 391146.0}, {"date": "2024-05-08", "close": 2.45, "volume": 335519.0}, {"date": "2024-05-09", "close": 2.47, "volume": 371412.0}, {"date": "2024-05-10", "close": 2.46, "volume": 371877.0}, {"date": "2024-05-13", "close": 2.44, "volume": 276282.0}, {"date": "2024-05-14", "close": 2.45, "volume": 233193.0}, {"date": "2024-05-15", "close": 2.47, "volume": 690260.0}, {"date": "2024-05-16", "close": 2.53, "volume": 583795.0}, {"date": "2024-05-17", "close": 2.54, "volume": 242057.0}, {"date": "2024-05-20", "close": 2.57, "volume": 178333.0}, {"date": "2024-05-21", "close": 2.55, "volume": 119786.0}, {"date": "2024-05-22", "close": 2.59, "volume": 316925.0}, {"date": "2024-05-23", "close": 2.61, "volume": 564219.0}, {"date": "2024-05-24", "close": 2.72, "volume": 505833.0}, {"date": "2024-05-28", "close": 2.72, "volume": 381598.0}, {"date": "2024-05-29", "close": 2.72, "volume": 221789.0}, {"date": "2024-05-30", "close": 2.73, "volume": 416977.0}, {"date": "2024-05-31", "close": 2.69, "volume": 203452.0}, {"date": "2024-06-03", "close": 2.73, "volume": 241857.0}, {"date": "2024-06-04", "close": 2.75, "volume": 382091.0}, {"date": "2024-06-05", "close": 2.88, "volume": 356162.0}, {"date": "2024-06-06", "close": 3.02, "volume": 988226.0}, {"date": "2024-06-07", "close": 3.32, "volume": 969235.0}, {"date": "2024-06-10", "close": 3.2, "volume": 607135.0}, {"date": "2024-06-11", "close": 3.33, "volume": 360503.0}, {"date": "2024-06-12", "close": 3.18, "volume": 280819.0}, {"date": "2024-06-13", "close": 3.18, "volume": 233378.0}, {"date": "2024-06-14", "close": 3.16, "volume": 364675.0}, {"date": "2024-06-17", "close": 3.11, "volume": 214108.0}, {"date": "2024-06-18", "close": 3.11, "volume": 259828.0}, {"date": "2024-06-20", "close": 3.11, "volume": 265151.0}, {"date": "2024-06-21", "close": 3.1, "volume": 107775.0}, {"date": "2024-06-24", "close": 3.1, "volume": 182187.0}, {"date": "2024-06-25", "close": 3.11, "volume": 127469.0}, {"date": "2024-06-26", "close": 3.16, "volume": 161832.0}, {"date": "2024-06-27", "close": 3.17, "volume": 116471.0}, {"date": "2024-06-28", "close": 3.19, "volume": 170140.0}, {"date": "2024-07-01", "close": 3.21, "volume": 172093.0}, {"date": "2024-07-02", "close": 3.2, "volume": 107267.0}, {"date": "2024-07-03", "close": 3.2, "volume": 88761.0}, {"date": "2024-07-05", "close": 3.07, "volume": 121070.0}, {"date": "2024-07-08", "close": 2.85, "volume": 203793.0}, {"date": "2024-07-09", "close": 2.74, "volume": 243153.0}, {"date": "2024-07-10", "close": 2.75, "volume": 224411.0}, {"date": "2024-07-11", "close": 2.74, "volume": 117221.0}, {"date": "2024-07-12", "close": 2.75, "volume": 134001.0}, {"date": "2024-07-15", "close": 2.88, "volume": 184078.0}, {"date": "2024-07-16", "close": 2.95, "volume": 160848.0}, {"date": "2024-07-17", "close": 2.95, "volume": 297188.0}, {"date": "2024-07-18", "close": 3.02, "volume": 678271.0}, {"date": "2024-07-19", "close": 2.89, "volume": 369226.0}, {"date": "2024-07-22", "close": 2.52, "volume": 462807.0}, {"date": "2024-07-23", "close": 2.5, "volume": 221795.0}, {"date": "2024-07-24", "close": 2.34, "volume": 191026.0}, {"date": "2024-07-25", "close": 2.41, "volume": 251567.0}, {"date": "2024-07-26", "close": 2.28, "volume": 132344.0}, {"date": "2024-07-29", "close": 2.18, "volume": 286823.0}, {"date": "2024-07-30", "close": 2.2, "volume": 197565.0}, {"date": "2024-07-31", "close": 2.23, "volume": 172137.0}, {"date": "2024-08-01", "close": 2.15, "volume": 169897.0}, {"date": "2024-08-02", "close": 2.3, "volume": 334877.0}, {"date": "2024-08-05", "close": 2.31, "volume": 373654.0}, {"date": "2024-08-06", "close": 2.45, "volume": 656731.0}, {"date": "2024-08-07", "close": 2.6, "volume": 765276.0}, {"date": "2024-08-08", "close": 2.56, "volume": 352515.0}, {"date": "2024-08-09", "close": 2.19, "volume": 293033.0}, {"date": "2024-08-12", "close": 2.45, "volume": 363136.0}, {"date": "2024-08-13", "close": 2.29, "volume": 165071.0}, {"date": "2024-08-14", "close": 2.19, "volume": 197758.0}, {"date": "2024-08-15", "close": 2.26, "volume": 206946.0}, {"date": "2024-08-16", "close": 2.26, "volume": 90474.0}, {"date": "2024-08-19", "close": 2.33, "volume": 75039.0}, {"date": "2024-08-20", "close": 2.17, "volume": 220516.0}, {"date": "2024-08-21", "close": 2.2, "volume": 74348.0}, {"date": "2024-08-22", "close": 2.17, "volume": 73833.0}, {"date": "2024-08-23", "close": 2.2, "volume": 54409.0}, {"date": "2024-08-26", "close": 2.18, "volume": 76298.0}, {"date": "2024-08-27", "close": 2.18, "volume": 50400.0}, {"date": "2024-08-28", "close": 2.14, "volume": 136553.0}, {"date": "2024-08-29", "close": 2.17, "volume": 68282.0}, {"date": "2024-08-30", "close": 2.14, "volume": 70494.0}, {"date": "2024-09-03", "close": 2.12, "volume": 189015.0}, {"date": "2024-09-04", "close": 2.05, "volume": 91511.0}, {"date": "2024-09-05", "close": 2.04, "volume": 118018.0}, {"date": "2024-09-06", "close": 2.05, "volume": 50872.0}, {"date": "2024-09-09", "close": 1.9, "volume": 294045.0}, {"date": "2024-09-10", "close": 1.84, "volume": 288688.0}, {"date": "2024-09-11", "close": 1.95, "volume": 140175.0}, {"date": "2024-09-12", "close": 1.95, "volume": 115802.0}, {"date": "2024-09-13", "close": 1.97, "volume": 55430.0}, {"date": "2024-09-16", "close": 2.18, "volume": 160127.0}, {"date": "2024-09-17", "close": 2.11, "volume": 272830.0}, {"date": "2024-09-18", "close": 2.16, "volume": 108951.0}, {"date": "2024-09-19", "close": 2.19, "volume": 100131.0}, {"date": "2024-09-20", "close": 2.13, "volume": 66190.0}, {"date": "2024-09-23", "close": 2.18, "volume": 84191.0}, {"date": "2024-09-24", "close": 2.2, "volume": 119431.0}, {"date": "2024-09-25", "close": 2.2, "volume": 85638.0}, {"date": "2024-09-26", "close": 2.25, "volume": 84539.0}, {"date": "2024-09-27", "close": 2.28, "volume": 183409.0}, {"date": "2024-09-30", "close": 2.2, "volume": 139082.0}, {"date": "2024-10-01", "close": 2.05, "volume": 146343.0}, {"date": "2024-10-02", "close": 2.01, "volume": 99044.0}, {"date": "2024-10-03", "close": 2.0, "volume": 107154.0}, {"date": "2024-10-04", "close": 2.07, "volume": 47136.0}, {"date": "2024-10-07", "close": 2.05, "volume": 85263.0}, {"date": "2024-10-08", "close": 2.14, "volume": 99577.0}, {"date": "2024-10-09", "close": 2.13, "volume": 86902.0}, {"date": "2024-10-10", "close": 2.06, "volume": 278858.0}, {"date": "2024-10-11", "close": 2.11, "volume": 50720.0}, {"date": "2024-10-14", "close": 2.09, "volume": 166342.0}, {"date": "2024-10-15", "close": 2.01, "volume": 339126.0}, {"date": "2024-10-16", "close": 1.89, "volume": 645366.0}, {"date": "2024-10-17", "close": 1.82, "volume": 768072.0}, {"date": "2024-10-18", "close": 1.94, "volume": 184963.0}, {"date": "2024-10-21", "close": 1.94, "volume": 123537.0}, {"date": "2024-10-22", "close": 1.91, "volume": 124043.0}, {"date": "2024-10-23", "close": 1.85, "volume": 93722.0}, {"date": "2024-10-24", "close": 1.86, "volume": 95442.0}, {"date": "2024-10-25", "close": 1.88, "volume": 132278.0}, {"date": "2024-10-28", "close": 1.98, "volume": 261308.0}, {"date": "2024-10-29", "close": 1.95, "volume": 69655.0}, {"date": "2024-10-30", "close": 1.89, "volume": 121050.0}, {"date": "2024-10-31", "close": 1.85, "volume": 90879.0}, {"date": "2024-11-01", "close": 1.75, "volume": 282087.0}, {"date": "2024-11-04", "close": 1.78, "volume": 110812.0}, {"date": "2024-11-05", "close": 1.81, "volume": 83754.0}, {"date": "2024-11-06", "close": 1.8, "volume": 391393.0}, {"date": "2024-11-07", "close": 1.95, "volume": 215262.0}, {"date": "2024-11-08", "close": 1.89, "volume": 222689.0}, {"date": "2024-11-11", "close": 1.87, "volume": 198943.0}, {"date": "2024-11-12", "close": 1.91, "volume": 279833.0}, {"date": "2024-11-13", "close": 1.82, "volume": 219349.0}, {"date": "2024-11-14", "close": 2.01, "volume": 356381.0}, {"date": "2024-11-15", "close": 1.91, "volume": 211135.0}, {"date": "2024-11-18", "close": 1.94, "volume": 178779.0}, {"date": "2024-11-19", "close": 1.94, "volume": 172416.0}, {"date": "2024-11-20", "close": 1.96, "volume": 73092.0}, {"date": "2024-11-21", "close": 2.07, "volume": 261946.0}, {"date": "2024-11-22", "close": 1.96, "volume": 566660.0}, {"date": "2024-11-25", "close": 1.8, "volume": 1010165.0}, {"date": "2024-11-26", "close": 1.8, "volume": 762708.0}, {"date": "2024-11-27", "close": 1.84, "volume": 739708.0}, {"date": "2024-11-29", "close": 1.97, "volume": 345671.0}, {"date": "2024-12-02", "close": 2.29, "volume": 1313777.0}, {"date": "2024-12-03", "close": 2.26, "volume": 1207416.0}, {"date": "2024-12-04", "close": 2.06, "volume": 1115290.0}, {"date": "2024-12-05", "close": 2.02, "volume": 643262.0}, {"date": "2024-12-06", "close": 2.1, "volume": 692026.0}, {"date": "2024-12-09", "close": 2.08, "volume": 350095.0}, {"date": "2024-12-10", "close": 2.03, "volume": 301914.0}, {"date": "2024-12-11", "close": 2.21, "volume": 2431537.0}, {"date": "2024-12-12", "close": 2.23, "volume": 820535.0}, {"date": "2024-12-13", "close": 2.13, "volume": 343774.0}, {"date": "2024-12-16", "close": 2.06, "volume": 625418.0}, {"date": "2024-12-17", "close": 2.05, "volume": 1151290.0}, {"date": "2024-12-18", "close": 1.89, "volume": 757883.0}, {"date": "2024-12-19", "close": 1.8, "volume": 507844.0}, {"date": "2024-12-20", "close": 1.84, "volume": 470841.0}, {"date": "2024-12-23", "close": 1.92, "volume": 417905.0}, {"date": "2024-12-24", "close": 2.02, "volume": 184305.0}, {"date": "2024-12-26", "close": 2.03, "volume": 528301.0}, {"date": "2024-12-27", "close": 2.49, "volume": 2751597.0}, {"date": "2024-12-30", "close": 2.79, "volume": 2452477.0}, {"date": "2024-12-31", "close": 2.6, "volume": 2023586.0}, {"date": "2025-01-02", "close": 2.81, "volume": 832496.0}, {"date": "2025-01-03", "close": 2.84, "volume": 1044329.0}, {"date": "2025-01-06", "close": 2.82, "volume": 613526.0}, {"date": "2025-01-07", "close": 2.95, "volume": 1037512.0}, {"date": "2025-01-08", "close": 3.13, "volume": 1073063.0}, {"date": "2025-01-10", "close": 3.08, "volume": 957227.0}, {"date": "2025-01-13", "close": 3.06, "volume": 860717.0}, {"date": "2025-01-14", "close": 3.18, "volume": 699701.0}, {"date": "2025-01-15", "close": 3.4, "volume": 882460.0}, {"date": "2025-01-16", "close": 3.46, "volume": 1648455.0}, {"date": "2025-01-17", "close": 3.35, "volume": 752966.0}, {"date": "2025-01-21", "close": 3.31, "volume": 454736.0}, {"date": "2025-01-22", "close": 3.02, "volume": 742983.0}, {"date": "2025-01-23", "close": 2.93, "volume": 601384.0}, {"date": "2025-01-24", "close": 2.81, "volume": 585009.0}, {"date": "2025-01-27", "close": 2.61, "volume": 876510.0}, {"date": "2025-01-28", "close": 2.58, "volume": 408545.0}, {"date": "2025-01-29", "close": 2.46, "volume": 419501.0}, {"date": "2025-01-30", "close": 2.52, "volume": 287209.0}, {"date": "2025-01-31", "close": 2.36, "volume": 261626.0}, {"date": "2025-02-03", "close": 2.4, "volume": 375924.0}, {"date": "2025-02-04", "close": 2.44, "volume": 268115.0}, {"date": "2025-02-05", "close": 2.56, "volume": 332009.0}, {"date": "2025-02-06", "close": 2.5, "volume": 216910.0}, {"date": "2025-02-07", "close": 2.44, "volume": 167433.0}, {"date": "2025-02-10", "close": 2.52, "volume": 383724.0}, {"date": "2025-02-11", "close": 2.45, "volume": 353841.0}, {"date": "2025-02-12", "close": 2.55, "volume": 383438.0}, {"date": "2025-02-13", "close": 2.52, "volume": 182335.0}, {"date": "2025-02-14", "close": 2.71, "volume": 1419451.0}, {"date": "2025-02-18", "close": 2.59, "volume": 677240.0}, {"date": "2025-02-19", "close": 2.58, "volume": 336261.0}, {"date": "2025-02-20", "close": 2.53, "volume": 256283.0}, {"date": "2025-02-21", "close": 2.45, "volume": 290809.0}, {"date": "2025-02-24", "close": 2.32, "volume": 414529.0}, {"date": "2025-02-25", "close": 2.24, "volume": 476922.0}, {"date": "2025-02-26", "close": 2.13, "volume": 499557.0}, {"date": "2025-02-27", "close": 2.12, "volume": 303086.0}, {"date": "2025-02-28", "close": 2.1, "volume": 295795.0}, {"date": "2025-03-03", "close": 2.03, "volume": 352185.0}, {"date": "2025-03-04", "close": 2.16, "volume": 259906.0}, {"date": "2025-03-05", "close": 2.22, "volume": 166488.0}, {"date": "2025-03-06", "close": 2.11, "volume": 206637.0}, {"date": "2025-03-07", "close": 2.16, "volume": 204406.0}, {"date": "2025-03-10", "close": 2.03, "volume": 182869.0}, {"date": "2025-03-11", "close": 2.01, "volume": 164928.0}, {"date": "2025-03-12", "close": 2.11, "volume": 109617.0}, {"date": "2025-03-13", "close": 1.95, "volume": 408300.0}, {"date": "2025-03-14", "close": 2.03, "volume": 172776.0}, {"date": "2025-03-17", "close": 2.12, "volume": 258164.0}, {"date": "2025-03-18", "close": 2.2, "volume": 198554.0}, {"date": "2025-03-19", "close": 2.19, "volume": 211527.0}, {"date": "2025-03-20", "close": 2.11, "volume": 126389.0}, {"date": "2025-03-21", "close": 2.15, "volume": 118571.0}, {"date": "2025-03-24", "close": 2.14, "volume": 189420.0}, {"date": "2025-03-25", "close": 2.17, "volume": 190353.0}, {"date": "2025-03-26", "close": 2.12, "volume": 128985.0}, {"date": "2025-03-27", "close": 2.07, "volume": 117210.0}, {"date": "2025-03-28", "close": 2.02, "volume": 209669.0}, {"date": "2025-03-31", "close": 2.04, "volume": 199795.0}, {"date": "2025-04-01", "close": 2.04, "volume": 254914.0}, {"date": "2025-04-02", "close": 2.11, "volume": 940386.0}, {"date": "2025-04-03", "close": 2.04, "volume": 310779.0}, {"date": "2025-04-04", "close": 1.86, "volume": 367044.0}, {"date": "2025-04-07", "close": 1.84, "volume": 458478.0}, {"date": "2025-04-08", "close": 1.76, "volume": 288701.0}, {"date": "2025-04-09", "close": 2.01, "volume": 232173.0}, {"date": "2025-04-10", "close": 2.0, "volume": 195919.0}, {"date": "2025-04-11", "close": 2.11, "volume": 266156.0}, {"date": "2025-04-14", "close": 2.29, "volume": 944345.0}, {"date": "2025-04-15", "close": 2.36, "volume": 645919.0}, {"date": "2025-04-16", "close": 2.24, "volume": 378438.0}, {"date": "2025-04-17", "close": 2.39, "volume": 547884.0}, {"date": "2025-04-21", "close": 2.29, "volume": 346911.0}, {"date": "2025-04-22", "close": 2.27, "volume": 274056.0}, {"date": "2025-04-23", "close": 2.36, "volume": 322491.0}, {"date": "2025-04-24", "close": 2.48, "volume": 363482.0}, {"date": "2025-04-25", "close": 2.6, "volume": 246255.0}, {"date": "2025-04-28", "close": 2.5, "volume": 176444.0}, {"date": "2025-04-29", "close": 2.65, "volume": 267359.0}, {"date": "2025-04-30", "close": 2.65, "volume": 249837.0}, {"date": "2025-05-01", "close": 2.74, "volume": 278482.0}, {"date": "2025-05-02", "close": 2.72, "volume": 251414.0}, {"date": "2025-05-05", "close": 2.74, "volume": 239779.0}, {"date": "2025-05-06", "close": 2.77, "volume": 272830.0}, {"date": "2025-05-07", "close": 2.36, "volume": 540376.0}, {"date": "2025-05-08", "close": 2.43, "volume": 461621.0}, {"date": "2025-05-09", "close": 2.39, "volume": 311459.0}, {"date": "2025-05-12", "close": 2.47, "volume": 431469.0}, {"date": "2025-05-13", "close": 2.43, "volume": 262311.0}, {"date": "2025-05-14", "close": 2.47, "volume": 358504.0}, {"date": "2025-05-15", "close": 2.51, "volume": 231968.0}, {"date": "2025-05-16", "close": 2.48, "volume": 232131.0}, {"date": "2025-05-19", "close": 2.45, "volume": 137560.0}, {"date": "2025-05-20", "close": 2.43, "volume": 112636.0}, {"date": "2025-05-21", "close": 2.36, "volume": 430758.0}, {"date": "2025-05-22", "close": 2.36, "volume": 197256.0}, {"date": "2025-05-23", "close": 2.26, "volume": 287339.0}, {"date": "2025-05-27", "close": 2.25, "volume": 277542.0}, {"date": "2025-05-28", "close": 2.22, "volume": 251582.0}, {"date": "2025-05-29", "close": 2.21, "volume": 205976.0}, {"date": "2025-05-30", "close": 2.24, "volume": 183180.0}, {"date": "2025-06-02", "close": 2.25, "volume": 236886.0}, {"date": "2025-06-03", "close": 2.18, "volume": 443009.0}, {"date": "2025-06-04", "close": 2.2, "volume": 205240.0}, {"date": "2025-06-05", "close": 2.18, "volume": 187896.0}, {"date": "2025-06-06", "close": 2.19, "volume": 186933.0}, {"date": "2025-06-09", "close": 2.16, "volume": 186750.0}, {"date": "2025-06-10", "close": 2.15, "volume": 392611.0}, {"date": "2025-06-11", "close": 2.12, "volume": 349206.0}, {"date": "2025-06-12", "close": 2.15, "volume": 236708.0}, {"date": "2025-06-13", "close": 2.06, "volume": 260709.0}, {"date": "2025-06-16", "close": 2.05, "volume": 393460.0}, {"date": "2025-06-17", "close": 2.0, "volume": 313793.0}, {"date": "2025-06-18", "close": 2.28, "volume": 454905.0}, {"date": "2025-06-20", "close": 2.19, "volume": 124746.0}, {"date": "2025-06-23", "close": 2.1, "volume": 280933.0}, {"date": "2025-06-24", "close": 2.34, "volume": 341317.0}, {"date": "2025-06-25", "close": 2.4, "volume": 1602406.0}, {"date": "2025-06-26", "close": 2.68, "volume": 938758.0}, {"date": "2025-06-27", "close": 2.55, "volume": 567136.0}, {"date": "2025-06-30", "close": 2.63, "volume": 531740.0}, {"date": "2025-07-01", "close": 2.54, "volume": 260342.0}, {"date": "2025-07-02", "close": 2.68, "volume": 519342.0}, {"date": "2025-07-03", "close": 2.68, "volume": 267430.0}, {"date": "2025-07-07", "close": 2.68, "volume": 457612.0}, {"date": "2025-07-08", "close": 2.76, "volume": 264342.0}, {"date": "2025-07-09", "close": 2.7, "volume": 272072.0}, {"date": "2025-07-10", "close": 2.76, "volume": 341901.0}, {"date": "2025-07-11", "close": 2.76, "volume": 369620.0}, {"date": "2025-07-14", "close": 2.72, "volume": 173413.0}, {"date": "2025-07-15", "close": 2.55, "volume": 425028.0}, {"date": "2025-07-16", "close": 2.7, "volume": 400634.0}, {"date": "2025-07-17", "close": 2.8, "volume": 319940.0}, {"date": "2025-07-18", "close": 2.78, "volume": 428404.0}, {"date": "2025-07-21", "close": 2.75, "volume": 265667.0}, {"date": "2025-07-22", "close": 2.73, "volume": 185255.0}, {"date": "2025-07-23", "close": 2.9, "volume": 3144777.0}, {"date": "2025-07-24", "close": 3.12, "volume": 5963833.0}, {"date": "2025-07-25", "close": 3.12, "volume": 2214923.0}, {"date": "2025-07-28", "close": 2.72, "volume": 2972881.0}, {"date": "2025-07-29", "close": 2.48, "volume": 1395950.0}, {"date": "2025-07-30", "close": 2.47, "volume": 627237.0}, {"date": "2025-07-31", "close": 2.4, "volume": 694546.0}, {"date": "2025-08-01", "close": 2.38, "volume": 528728.0}, {"date": "2025-08-04", "close": 2.42, "volume": 392123.0}, {"date": "2025-08-05", "close": 2.38, "volume": 541065.0}, {"date": "2025-08-06", "close": 2.08, "volume": 1405939.0}, {"date": "2025-08-07", "close": 2.12, "volume": 445728.0}, {"date": "2025-08-08", "close": 2.06, "volume": 1071307.0}, {"date": "2025-08-11", "close": 2.18, "volume": 809008.0}, {"date": "2025-08-12", "close": 2.19, "volume": 651621.0}, {"date": "2025-08-13", "close": 2.18, "volume": 819495.0}, {"date": "2025-08-14", "close": 2.13, "volume": 752048.0}, {"date": "2025-08-15", "close": 2.11, "volume": 409738.0}, {"date": "2025-08-18", "close": 2.23, "volume": 625729.0}, {"date": "2025-08-19", "close": 2.04, "volume": 674555.0}, {"date": "2025-08-20", "close": 2.09, "volume": 590081.0}, {"date": "2025-08-21", "close": 2.08, "volume": 237886.0}, {"date": "2025-08-22", "close": 2.19, "volume": 391383.0}, {"date": "2025-08-25", "close": 2.14, "volume": 643072.0}, {"date": "2025-08-26", "close": 2.04, "volume": 1139164.0}, {"date": "2025-08-27", "close": 2.02, "volume": 689880.0}, {"date": "2025-08-28", "close": 2.03, "volume": 324016.0}, {"date": "2025-08-29", "close": 2.01, "volume": 563447.0}, {"date": "2025-09-02", "close": 1.97, "volume": 544988.0}, {"date": "2025-09-03", "close": 1.92, "volume": 348171.0}, {"date": "2025-09-04", "close": 1.92, "volume": 301798.0}, {"date": "2025-09-05", "close": 1.99, "volume": 319408.0}, {"date": "2025-09-08", "close": 1.95, "volume": 200538.0}, {"date": "2025-09-09", "close": 1.95, "volume": 1014104.0}, {"date": "2025-09-10", "close": 1.92, "volume": 914968.0}, {"date": "2025-09-11", "close": 1.91, "volume": 832819.0}, {"date": "2025-09-12", "close": 1.86, "volume": 459828.0}, {"date": "2025-09-15", "close": 1.79, "volume": 1411342.0}, {"date": "2025-09-16", "close": 1.82, "volume": 1323106.0}, {"date": "2025-09-17", "close": 1.81, "volume": 679203.0}, {"date": "2025-09-18", "close": 1.93, "volume": 789152.0}, {"date": "2025-09-19", "close": 1.94, "volume": 948488.0}, {"date": "2025-09-22", "close": 1.96, "volume": 707911.0}, {"date": "2025-09-23", "close": 1.9, "volume": 496714.0}, {"date": "2025-09-24", "close": 1.86, "volume": 606587.0}, {"date": "2025-09-25", "close": 1.86, "volume": 908100.0}, {"date": "2025-09-26", "close": 1.79, "volume": 559677.0}, {"date": "2025-09-29", "close": 1.83, "volume": 910653.0}, {"date": "2025-09-30", "close": 1.79, "volume": 666860.0}, {"date": "2025-10-01", "close": 1.8, "volume": 520915.0}, {"date": "2025-10-02", "close": 1.86, "volume": 769439.0}, {"date": "2025-10-03", "close": 1.9, "volume": 607173.0}, {"date": "2025-10-06", "close": 1.94, "volume": 908103.0}, {"date": "2025-10-07", "close": 1.8, "volume": 1136346.0}, {"date": "2025-10-08", "close": 1.9, "volume": 724936.0}, {"date": "2025-10-09", "close": 1.84, "volume": 1418051.0}, {"date": "2025-10-10", "close": 1.67, "volume": 2143751.0}, {"date": "2025-10-13", "close": 1.81, "volume": 1195780.0}, {"date": "2025-10-14", "close": 1.82, "volume": 811516.0}, {"date": "2025-10-15", "close": 1.84, "volume": 1500220.0}, {"date": "2025-10-16", "close": 1.77, "volume": 1522033.0}, {"date": "2025-10-17", "close": 1.71, "volume": 781553.0}, {"date": "2025-10-20", "close": 1.8, "volume": 792440.0}, {"date": "2025-10-21", "close": 1.77, "volume": 711139.0}, {"date": "2025-10-22", "close": 1.73, "volume": 1048260.0}, {"date": "2025-10-23", "close": 1.76, "volume": 463219.0}, {"date": "2025-10-24", "close": 1.78, "volume": 524918.0}, {"date": "2025-10-27", "close": 1.75, "volume": 379045.0}, {"date": "2025-10-28", "close": 1.76, "volume": 356618.0}, {"date": "2025-10-29", "close": 1.71, "volume": 633773.0}, {"date": "2025-10-30", "close": 1.7, "volume": 489143.0}, {"date": "2025-10-31", "close": 1.83, "volume": 780663.0}, {"date": "2025-11-03", "close": 1.72, "volume": 494216.0}, {"date": "2025-11-04", "close": 1.59, "volume": 1203070.0}, {"date": "2025-11-05", "close": 1.66, "volume": 411365.0}, {"date": "2025-11-06", "close": 1.56, "volume": 699998.0}, {"date": "2025-11-07", "close": 1.58, "volume": 733967.0}, {"date": "2025-11-10", "close": 1.6, "volume": 552327.0}, {"date": "2025-11-11", "close": 1.8, "volume": 3076644.0}, {"date": "2025-11-12", "close": 1.7, "volume": 2606573.0}, {"date": "2025-11-13", "close": 1.72, "volume": 900386.0}, {"date": "2025-11-14", "close": 1.74, "volume": 845308.0}, {"date": "2025-11-17", "close": 1.56, "volume": 752940.0}, {"date": "2025-11-18", "close": 1.52, "volume": 644674.0}, {"date": "2025-11-19", "close": 1.45, "volume": 827854.0}, {"date": "2025-11-20", "close": 1.42, "volume": 963478.0}, {"date": "2025-11-21", "close": 1.5, "volume": 905174.0}, {"date": "2025-11-24", "close": 1.53, "volume": 551707.0}, {"date": "2025-11-25", "close": 1.54, "volume": 183231.0}, {"date": "2025-11-26", "close": 1.57, "volume": 314527.0}, {"date": "2025-11-28", "close": 1.6, "volume": 234112.0}, {"date": "2025-12-01", "close": 1.57, "volume": 450904.0}, {"date": "2025-12-02", "close": 1.58, "volume": 477425.0}, {"date": "2025-12-03", "close": 1.67, "volume": 475841.0}, {"date": "2025-12-04", "close": 1.68, "volume": 368529.0}, {"date": "2025-12-05", "close": 1.68, "volume": 413006.0}, {"date": "2025-12-08", "close": 1.7, "volume": 321388.0}, {"date": "2025-12-09", "close": 1.7, "volume": 337870.0}, {"date": "2025-12-10", "close": 1.68, "volume": 625914.0}, {"date": "2025-12-11", "close": 1.63, "volume": 295231.0}, {"date": "2025-12-12", "close": 1.59, "volume": 311538.0}, {"date": "2025-12-15", "close": 1.54, "volume": 619212.0}, {"date": "2025-12-16", "close": 1.53, "volume": 333415.0}, {"date": "2025-12-17", "close": 1.48, "volume": 494740.0}, {"date": "2025-12-18", "close": 1.48, "volume": 293436.0}, {"date": "2025-12-19", "close": 1.49, "volume": 324794.0}, {"date": "2025-12-22", "close": 1.46, "volume": 894624.0}, {"date": "2025-12-23", "close": 1.4, "volume": 1077825.0}, {"date": "2025-12-24", "close": 1.38, "volume": 482535.0}, {"date": "2025-12-26", "close": 1.44, "volume": 609506.0}, {"date": "2025-12-29", "close": 1.41, "volume": 776812.0}, {"date": "2025-12-30", "close": 1.38, "volume": 715569.0}, {"date": "2025-12-31", "close": 1.42, "volume": 982007.0}, {"date": "2026-01-02", "close": 1.56, "volume": 707538.0}, {"date": "2026-01-05", "close": 1.57, "volume": 1002421.0}, {"date": "2026-01-06", "close": 1.59, "volume": 352914.0}, {"date": "2026-01-07", "close": 1.55, "volume": 576927.0}, {"date": "2026-01-08", "close": 1.56, "volume": 332532.0}, {"date": "2026-01-09", "close": 2.48, "volume": 46002880.0}, {"date": "2026-01-12", "close": 2.31, "volume": 13011140.0}, {"date": "2026-01-13", "close": 2.34, "volume": 6864571.0}, {"date": "2026-01-14", "close": 2.09, "volume": 3724736.0}, {"date": "2026-01-15", "close": 2.09, "volume": 3074772.0}, {"date": "2026-01-16", "close": 1.99, "volume": 3151415.0}, {"date": "2026-01-20", "close": 1.94, "volume": 2112555.0}, {"date": "2026-01-21", "close": 1.96, "volume": 2452092.0}, {"date": "2026-01-22", "close": 2.1, "volume": 2670862.0}, {"date": "2026-01-23", "close": 1.96, "volume": 2227299.0}, {"date": "2026-01-26", "close": 1.84, "volume": 1869955.0}, {"date": "2026-01-27", "close": 1.84, "volume": 1257641.0}, {"date": "2026-01-28", "close": 1.77, "volume": 1308568.0}, {"date": "2026-01-29", "close": 1.76, "volume": 1153020.0}, {"date": "2026-01-30", "close": 1.7, "volume": 1178361.0}, {"date": "2026-02-02", "close": 1.67, "volume": 782705.0}, {"date": "2026-02-03", "close": 1.6, "volume": 1218199.0}, {"date": "2026-02-04", "close": 1.54, "volume": 954648.0}, {"date": "2026-02-05", "close": 1.43, "volume": 1060314.0}, {"date": "2026-02-06", "close": 1.54, "volume": 1059444.0}, {"date": "2026-02-09", "close": 1.52, "volume": 804987.0}, {"date": "2026-02-10", "close": 1.55, "volume": 692598.0}, {"date": "2026-02-11", "close": 1.54, "volume": 498192.0}, {"date": "2026-02-12", "close": 1.5, "volume": 684843.0}, {"date": "2026-02-13", "close": 1.52, "volume": 506131.0}, {"date": "2026-02-17", "close": 1.46, "volume": 446340.0}, {"date": "2026-02-18", "close": 1.49, "volume": 594545.0}, {"date": "2026-02-19", "close": 1.49, "volume": 538124.0}, {"date": "2026-02-20", "close": 1.51, "volume": 617178.0}, {"date": "2026-02-23", "close": 1.48, "volume": 527417.0}, {"date": "2026-02-24", "close": 1.53, "volume": 450128.0}, {"date": "2026-02-25", "close": 1.54, "volume": 1100069.0}, {"date": "2026-02-26", "close": 1.6, "volume": 1286777.0}, {"date": "2026-02-27", "close": 1.48, "volume": 1164253.0}, {"date": "2026-03-02", "close": 1.48, "volume": 929969.0}, {"date": "2026-03-03", "close": 1.44, "volume": 566986.0}, {"date": "2026-03-04", "close": 1.44, "volume": 622644.0}, {"date": "2026-03-05", "close": 1.4, "volume": 752646.0}, {"date": "2026-03-06", "close": 1.35, "volume": 830455.0}, {"date": "2026-03-09", "close": 1.35, "volume": 724919.0}, {"date": "2026-03-10", "close": 1.38, "volume": 505706.0}, {"date": "2026-03-11", "close": 1.43, "volume": 343038.0}, {"date": "2026-03-12", "close": 1.35, "volume": 626831.0}, {"date": "2026-03-13", "close": 1.33, "volume": 331466.0}, {"date": "2026-03-16", "close": 1.33, "volume": 214704.0}, {"date": "2026-03-17", "close": 1.34, "volume": 378033.0}, {"date": "2026-03-18", "close": 1.25, "volume": 563699.0}, {"date": "2026-03-19", "close": 1.28, "volume": 582893.0}, {"date": "2026-03-20", "close": 1.22, "volume": 1194449.0}, {"date": "2026-03-23", "close": 1.26, "volume": 1073720.0}, {"date": "2026-03-24", "close": 1.25, "volume": 366361.0}, {"date": "2026-03-25", "close": 1.26, "volume": 426078.0}, {"date": "2026-03-26", "close": 1.22, "volume": 329130.0}, {"date": "2026-03-27", "close": 1.18, "volume": 524021.0}, {"date": "2026-03-30", "close": 1.11, "volume": 604358.0}, {"date": "2026-03-31", "close": 1.13, "volume": 309610.0}, {"date": "2026-04-01", "close": 1.17, "volume": 470566.0}, {"date": "2026-04-02", "close": 1.19, "volume": 466998.0}, {"date": "2026-04-06", "close": 1.19, "volume": 322424.0}, {"date": "2026-04-07", "close": 1.18, "volume": 359498.0}, {"date": "2026-04-08", "close": 1.31, "volume": 997516.0}, {"date": "2026-04-09", "close": 1.34, "volume": 425415.0}, {"date": "2026-04-10", "close": 1.33, "volume": 637736.0}, {"date": "2026-04-13", "close": 1.35, "volume": 348564.0}, {"date": "2026-04-14", "close": 1.38, "volume": 403226.0}, {"date": "2026-04-15", "close": 1.47, "volume": 823035.0}, {"date": "2026-04-16", "close": 1.55, "volume": 922427.0}, {"date": "2026-04-17", "close": 1.52, "volume": 661933.0}, {"date": "2026-04-20", "close": 1.47, "volume": 397384.0}, {"date": "2026-04-21", "close": 1.5, "volume": 582959.0}, {"date": "2026-04-22", "close": 1.61, "volume": 1198802.0}, {"date": "2026-04-23", "close": 1.65, "volume": 1427901.0}, {"date": "2026-04-24", "close": 1.79, "volume": 1350353.0}, {"date": "2026-04-27", "close": 1.61, "volume": 1162712.0}, {"date": "2026-04-28", "close": 1.51, "volume": 984991.0}, {"date": "2026-04-29", "close": 1.51, "volume": 829151.0}, {"date": "2026-04-30", "close": 2.17, "volume": 41313620.0}, {"date": "2026-05-01", "close": 2.34, "volume": 6160247.0}, {"date": "2026-05-04", "close": 2.25, "volume": 3419622.0}, {"date": "2026-05-05", "close": 2.42, "volume": 4611717.0}, {"date": "2026-05-06", "close": 2.5, "volume": 3036540.0}, {"date": "2026-05-07", "close": 2.41, "volume": 2293559.0}, {"date": "2026-05-08", "close": 2.79, "volume": 5478406.0}, {"date": "2026-05-11", "close": 2.85, "volume": 4957923.0}, {"date": "2026-05-12", "close": 2.7, "volume": 3853569.0}, {"date": "2026-05-13", "close": 2.95, "volume": 5580857.0}, {"date": "2026-05-14", "close": 3.37, "volume": 7284759.0}, {"date": "2026-05-15", "close": 3.05, "volume": 5347000.0}, {"date": "2026-05-18", "close": 2.82, "volume": 2939673.0}, {"date": "2026-05-19", "close": 2.66, "volume": 2821282.0}, {"date": "2026-05-20", "close": 2.9, "volume": 2553790.0}, {"date": "2026-05-21", "close": 3.06, "volume": 2155641.0}, {"date": "2026-05-22", "close": 3.22, "volume": 2614319.0}, {"date": "2026-05-26", "close": 3.26, "volume": 2791232.0}, {"date": "2026-05-27", "close": 3.15, "volume": 2265143.0}, {"date": "2026-05-28", "close": 3.5, "volume": 3529449.0}, {"date": "2026-05-29", "close": 3.53, "volume": 4489481.0}, {"date": "2026-06-01", "close": 3.35, "volume": 2620564.0}, {"date": "2026-06-02", "close": 3.31, "volume": 2256775.0}, {"date": "2026-06-03", "close": 3.22, "volume": 1915772.0}, {"date": "2026-06-04", "close": 3.23, "volume": 1516284.0}, {"date": "2026-06-05", "close": 2.11, "volume": 17420220.0}, {"date": "2026-06-08", "close": 2.25, "volume": 5545813.0}, {"date": "2026-06-09", "close": 2.15, "volume": 4927882.0}, {"date": "2026-06-10", "close": 2.1, "volume": 1861873.0}, {"date": "2026-06-11", "close": 2.21, "volume": 2356958.0}, {"date": "2026-06-12", "close": 2.21, "volume": 1846752.0}, {"date": "2026-06-15", "close": 2.45, "volume": 3314364.0}, {"date": "2026-06-16", "close": 2.35, "volume": 2624684.0}, {"date": "2026-06-17", "close": 2.27, "volume": 1644463.0}, {"date": "2026-06-18", "close": 2.44, "volume": 6686803.0}, {"date": "2026-06-22", "close": 2.2, "volume": 2515106.0}, {"date": "2026-06-23", "close": 2.18, "volume": 1077131.0}, {"date": "2026-06-24", "close": 2.02, "volume": 1955631.0}, {"date": "2026-06-25", "close": 2.04, "volume": 2247296.0}, {"date": "2026-06-26", "close": 1.98, "volume": 1276884.0}, {"date": "2026-06-29", "close": 2.17, "volume": 1934266.0}, {"date": "2026-06-30", "close": 2.26, "volume": 2041779.0}, {"date": "2026-07-01", "close": 2.23, "volume": 1380657.0}, {"date": "2026-07-02", "close": 2.07, "volume": 1807743.0}, {"date": "2026-07-06", "close": 2.11, "volume": 1097223.0}, {"date": "2026-07-07", "close": 2.03, "volume": 1341389.0}, {"date": "2026-07-08", "close": 2.04, "volume": 1096956.0}, {"date": "2026-07-09", "close": 2.09, "volume": 713976.0}, {"date": "2026-07-10", "close": 2.08, "volume": 638096.0}, {"date": "2026-07-13", "close": 1.97, "volume": 1116786.0}, {"date": "2026-07-14", "close": 2.02, "volume": 784535.0}, {"date": "2026-07-15", "close": 1.93, "volume": 1086294.0}, {"date": "2026-07-16", "close": 1.73, "volume": 1959461.0}, {"date": "2026-07-17", "close": 1.71, "volume": 1262602.0}, {"date": "2026-07-20", "close": 1.66, "volume": 1121157.0}, {"date": "2026-07-21", "close": 1.77, "volume": 1102704.0}, {"date": "2026-07-22", "close": 1.77, "volume": 548669.0}, {"date": "2026-07-23", "close": 1.72, "volume": 564416.0}, {"date": "2026-07-24", "close": 1.63, "volume": 789647.0}, {"date": "2026-07-27", "close": 1.58, "volume": 1100451.0}, {"date": "2026-07-28", "close": 1.53, "volume": 1308829.0}, {"date": "2026-07-29", "close": 1.48, "volume": 610155.0}, {"date": "2026-07-30", "close": 1.56, "volume": 665614.0}, {"date": "2026-07-31", "close": 1.57, "volume": 892060.0}, {"date": "2026-08-03", "close": 1.63, "volume": 640208.0}, {"date": "2026-08-04", "close": 1.75, "volume": 896879.0}, {"date": "2026-08-05", "close": 1.69, "volume": 630283.0}, {"date": "2026-08-06", "close": 1.68, "volume": 523214.0}, {"date": "2026-08-07", "close": 1.74, "volume": 628080.0}, {"date": "2026-08-10", "close": 1.67, "volume": 508892.0}, {"date": "2026-08-11", "close": 1.68, "volume": 734566.0}, {"date": "2026-08-12", "close": 1.87, "volume": 2769856.0}, {"date": "2026-08-13", "close": 1.94, "volume": 2023531.0}, {"date": "2026-08-14", "close": 1.94, "volume": 1158232.0}, {"date": "2026-08-17", "close": 1.91, "volume": 1057008.0}, {"date": "2026-08-18", "close": 1.83, "volume": 1448374.0}, {"date": "2026-08-19", "close": 1.82, "volume": 688283.0}, {"date": "2026-08-20", "close": 1.77, "volume": 601419.0}, {"date": "2026-08-21", "close": 1.81, "volume": 708314.0}, {"date": "2026-08-24", "close": 1.77, "volume": 1205779.0}, {"date": "2026-08-25", "close": 1.81, "volume": 627724.0}, {"date": "2026-08-26", "close": 1.79, "volume": 252908.0}, {"date": "2026-08-27", "close": 1.87, "volume": 495342.0}, {"date": "2026-08-28", "close": 1.8, "volume": 491850.0}, {"date": "2026-08-31", "close": 1.78, "volume": 626283.0}, {"date": "2026-09-01", "close": 1.72, "volume": 558577.0}, {"date": "2026-09-02", "close": 1.73, "volume": 454463.0}, {"date": "2026-09-03", "close": 1.67, "volume": 1026416.0}, {"date": "2026-09-04", "close": 1.71, "volume": 622920.0}, {"date": "2026-09-08", "close": 1.69, "volume": 989599.0}, {"date": "2026-09-09", "close": 1.68, "volume": 702926.0}, {"date": "2026-09-10", "close": 1.65, "volume": 592059.0}, {"date": "2026-09-11", "close": 1.66, "volume": 752853.0}, {"date": "2026-09-14", "close": 1.62, "volume": 563976.0}, {"date": "2026-09-15", "close": 1.59, "volume": 602736.0}, {"date": "2026-09-16", "close": 1.57, "volume": 440399.0}, {"date": "2026-09-17", "close": 1.63, "volume": 763291.0}, {"date": "2026-09-18", "close": 1.65, "volume": 745306.0}, {"date": "2026-09-21", "close": 1.77, "volume": 941166.0}, {"date": "2026-09-22", "close": 1.92, "volume": 1211426.0}, {"date": "2026-09-23", "close": 1.92, "volume": 643592.0}, {"date": "2026-09-24", "close": 1.85, "volume": 492794.0}, {"date": "2026-09-25", "close": 1.88, "volume": 434616.0}, {"date": "2026-09-28", "close": 1.81, "volume": 467740.0}, {"date": "2026-09-29", "close": 1.83, "volume": 401159.0}, {"date": "2026-09-30", "close": 1.88, "volume": 387098.0}, {"date": "2026-10-01", "close": 1.87, "volume": 326283.0}, {"date": "2026-10-02", "close": 1.91, "volume": 469270.0}, {"date": "2026-10-05", "close": 1.88, "volume": 280944.0}, {"date": "2026-10-06", "close": 1.88, "volume": 256807.0}, {"date": "2026-10-07", "close": 1.85, "volume": 425677.0}, {"date": "2026-10-08", "close": 1.76, "volume": 605501.0}], "refreshing": true}