{"ticker": "XGN", "overview": {"cik": "1274737", "ticker": "XGN", "name": "EXAGEN INC.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001843113-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001193805-26-001378", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001449439-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-24", "title": "FORM 4/A", "accession": "0001289625-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001274737-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001274737-26-000054", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001274737-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "10-Q", "accession": "0001274737-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001274737-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001274737-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001782815-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001274737-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-27", "title": "Form SCHEDULE 13G", "accession": "0002075833-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-20", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001461", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-12", "title": "Employee share plan", "accession": "0001274737-26-000031", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001274737-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001274737-26-000027", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001274737-26-000022", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001274737-26-000021", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001274737-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001274737-26-000015", "price_sensitive": true}, {"form": "3/A", "date": "2026-04-21", "title": "FORM 3/A", "accession": "0001274737-26-000013", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001274737-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001449439-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001843113-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 104440.0, "sell_n": 2, "sell_sum": 418572.44299999997, "net": -314132.44299999997, "insiders": 3, "first_date": "2026-09-01", "last_date": "2026-10-19"}, "metrics": {"ticker": "XGN", "has_prices": true, "as_of": "2026-10-19", "last": 7.43, "prev_close": 7.72, "change": -0.29000000000000004, "change_pct": -0.03756476683937825, "session_volume": 471494.0, "vwap_5": 8.05645154429386, "vwap_20": 8.236019555821613, "vwap_60": 7.33944238191472, "vwap_250": 5.647380524410307, "high_52w": 11.83, "low_52w": 2.65, "avg_volume_20": 374185.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193805-26-001382", "src": "INSIDERS", "ticker": "XGN", "cik": "1274737", "company": "EXAGEN INC.", "company_raw": "EXAGEN INC.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 104440.0, "score": 36.9, "price_sensitive": true, "cluster": 1, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Big holder adds $104K of XGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000119380526001382/0001193805-26-001382-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001843113-26-000009", "src": "INSIDERS", "ticker": "XGN", "cik": "1274737", "company": "EXAGEN INC.", "company_raw": "EXAGEN INC.", "who": "John Aballi", "who_key": "ABALLI JOHN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 269790.898, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The corner office trims XGN: $270K", "source_url": "https://www.sec.gov/Archives/edgar/data/1843113/000184311326000009/0001843113-26-000009-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "0001449439-26-000007", "src": "INSIDERS", "ticker": "XGN", "cik": "1274737", "company": "EXAGEN INC.", "company_raw": "EXAGEN INC.", "who": "Jeffrey G. Black", "who_key": "Black Jeffrey G.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 148781.545, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO trims $149K of XGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1449439/000144943926000007/0001449439-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001289625-26-000005", "src": "INSIDERS", "ticker": "XGN", "cik": "1274737", "company": "EXAGEN INC.", "company_raw": "EXAGEN INC.", "who": "Bruce C. Robertson", "who_key": "Robertson Bruce C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on XGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289625/000128962526000005/0001289625-26-000005-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211191}, {"id": "0001274737-26-000054", "src": "INSIDERS", "ticker": "XGN", "cik": "1274737", "company": "EXAGEN INC.", "company_raw": "EXAGEN INC.", "who": "Paul Kim", "who_key": "Kim Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on XGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1274737/000127473726000054/0001274737-26-000054-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211191}, {"id": "0001274737-26-000056", "src": "INSIDERS", "ticker": "XGN", "cik": "1274737", "company": "EXAGEN INC.", "company_raw": "EXAGEN INC.", "who": "Bruce C. Robertson", "who_key": "Robertson Bruce C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on XGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289625/000127473726000056/0001274737-26-000056-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211191}, {"id": "13DG-0002075833-26-000005", "src": "13DG", "ticker": "XGN", "cik": "1274737", "company": "EXAGEN INC.", "company_raw": "EXAGEN INC.", "who": "Exagen Inc.", "who_key": "EXAGEN INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "EXAGEN INC. takes a 5.3% passive stake in XGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1274737/0002075833-26-000005-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237111}, {"id": "13DG-0000921895-26-001461", "src": "13DG", "ticker": "XGN", "cik": "1274737", "company": "EXAGEN INC.", "company_raw": "EXAGEN INC.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Chernett Jorey moves to a 9.9% passive stake in XGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-001461-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-03-31", "mins": 311991}], "recent_buys": [{"id": "0001193805-26-001382", "src": "INSIDERS", "ticker": "XGN", "cik": "1274737", "company": "EXAGEN INC.", "company_raw": "EXAGEN INC.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 104440.0, "score": 36.9, "price_sensitive": true, "cluster": 1, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Big holder adds $104K of XGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000119380526001382/0001193805-26-001382-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}], "institutional": [{"id": "13DG-0002075833-26-000005", "src": "13DG", "ticker": "XGN", "cik": "1274737", "company": "EXAGEN INC.", "company_raw": "EXAGEN INC.", "who": "Exagen Inc.", "who_key": "EXAGEN INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "EXAGEN INC. takes a 5.3% passive stake in XGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1274737/0002075833-26-000005-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237111}, {"id": "13DG-0000921895-26-001461", "src": "13DG", "ticker": "XGN", "cik": "1274737", "company": "EXAGEN INC.", "company_raw": "EXAGEN INC.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Chernett Jorey moves to a 9.9% passive stake in XGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-001461-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-03-31", "mins": 311991}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Exagen Inc. - Common Stock", "new_value": "EXAGEN INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001274737", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001274737", "applied": 1, "detected_at": "2026-10-28T17:07:35.477564"}]}, "key_people": [{"who": "John Aballi", "who_key": "ABALLI JOHN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 269790.898, "net": -269790.898, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 269790.898, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843113/000184311326000009/0001843113-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 269790.898, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843113/000184311326000009/0001843113-26-000009-index.htm"}}, {"who": "Jeffrey G. Black", "who_key": "Black Jeffrey G.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 148781.545, "net": -148781.545, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 148781.545, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1449439/000144943926000007/0001449439-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 148781.545, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1449439/000144943926000007/0001449439-26-000007-index.htm"}}, {"who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 104440.0, "sold": 0, "net": 104440.0, "trades": 1, "top_score": 36.9, "lean": "buying", "history": [{"action": "BUY", "amount": 104440.0, "date": "2026-10-19", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000119380526001382/0001193805-26-001382-index.htm"}], "latest": {"action": "BUY", "amount": 104440.0, "date": "2026-10-19", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000119380526001382/0001193805-26-001382-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -148781.545}, {"date": "2026-10-16", "net": -269790.898}, {"date": "2026-10-19", "net": 104440.0}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001843113-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001193805-26-001378", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001449439-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-24", "title": "FORM 4/A", "accession": "0001289625-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001274737-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001274737-26-000054", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001274737-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "10-Q", "accession": "0001274737-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001274737-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001274737-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001782815-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001274737-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-27", "title": "Form SCHEDULE 13G", "accession": "0002075833-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-20", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001461", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-12", "title": "Employee share plan", "accession": "0001274737-26-000031", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001274737-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001274737-26-000027", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001274737-26-000022", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001274737-26-000021", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001274737-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001274737-26-000015", "price_sensitive": true}, {"form": "3/A", "date": "2026-04-21", "title": "FORM 3/A", "accession": "0001274737-26-000013", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "FORM 3", "accession": "0001274737-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001449439-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001843113-26-000006", "price_sensitive": false}], "performance": {"ticker": "XGN", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-10-19"}, "buys": [{"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 104440.0, "date": "2026-10-19", "score": 36.9, "ref_price": 7.43, "return": 0.0}]}, "price_series": [{"date": "2019-09-19", "close": 18.58, "volume": 918313.0}, {"date": "2019-09-20", "close": 17.0, "volume": 183464.0}, {"date": "2019-09-23", "close": 17.5, "volume": 93549.0}, {"date": "2019-09-24", "close": 16.79, "volume": 73784.0}, {"date": "2019-09-25", "close": 14.7, "volume": 148835.0}, {"date": "2019-09-26", "close": 14.58, "volume": 45466.0}, {"date": "2019-09-27", "close": 14.5, "volume": 52139.0}, {"date": "2019-09-30", "close": 15.49, "volume": 24716.0}, {"date": "2019-10-01", "close": 15.25, "volume": 30420.0}, {"date": "2019-10-02", "close": 14.8, "volume": 30493.0}, {"date": "2019-10-03", "close": 14.6, "volume": 34356.0}, {"date": "2019-10-04", "close": 14.55, "volume": 15708.0}, {"date": "2019-10-07", "close": 14.57, "volume": 94559.0}, {"date": "2019-10-08", "close": 13.75, "volume": 58195.0}, {"date": "2019-10-09", "close": 13.28, "volume": 57748.0}, {"date": "2019-10-10", "close": 13.02, "volume": 245257.0}, {"date": "2019-10-11", "close": 12.61, "volume": 108937.0}, {"date": "2019-10-14", "close": 13.0, "volume": 88798.0}, {"date": "2019-10-15", "close": 13.0, "volume": 59123.0}, {"date": "2019-10-16", "close": 12.95, "volume": 46501.0}, {"date": "2019-10-17", "close": 13.51, "volume": 84816.0}, {"date": "2019-10-18", "close": 13.99, "volume": 26353.0}, {"date": "2019-10-21", "close": 14.53, "volume": 31274.0}, {"date": "2019-10-22", "close": 14.18, "volume": 66186.0}, {"date": "2019-10-23", "close": 14.69, "volume": 33572.0}, {"date": "2019-10-24", "close": 14.07, "volume": 53887.0}, {"date": "2019-10-25", "close": 14.7, "volume": 25427.0}, {"date": "2019-10-28", "close": 14.82, "volume": 33808.0}, {"date": "2019-10-29", "close": 15.07, "volume": 19881.0}, {"date": "2019-10-30", "close": 15.85, "volume": 41394.0}, {"date": "2019-10-31", "close": 15.06, "volume": 16524.0}, {"date": "2019-11-01", "close": 15.91, "volume": 16447.0}, {"date": "2019-11-04", "close": 17.47, "volume": 84997.0}, {"date": "2019-11-05", "close": 18.9, "volume": 24795.0}, {"date": "2019-11-06", "close": 20.38, "volume": 61974.0}, {"date": "2019-11-07", "close": 19.41, "volume": 96218.0}, {"date": "2019-11-08", "close": 19.31, "volume": 38729.0}, {"date": "2019-11-11", "close": 19.76, "volume": 44323.0}, {"date": "2019-11-12", "close": 19.49, "volume": 19010.0}, {"date": "2019-11-13", "close": 19.24, "volume": 95433.0}, {"date": "2019-11-14", "close": 18.7, "volume": 78917.0}, {"date": "2019-11-15", "close": 19.7, "volume": 243760.0}, {"date": "2019-11-18", "close": 19.33, "volume": 31934.0}, {"date": "2019-11-19", "close": 19.11, "volume": 36308.0}, {"date": "2019-11-20", "close": 19.0, "volume": 23448.0}, {"date": "2019-11-21", "close": 17.71, "volume": 76333.0}, {"date": "2019-11-22", "close": 18.13, "volume": 33277.0}, {"date": "2019-11-25", "close": 18.0, "volume": 93170.0}, {"date": "2019-11-26", "close": 17.62, "volume": 123128.0}, {"date": "2019-11-27", "close": 17.01, "volume": 65843.0}, {"date": "2019-11-29", "close": 17.84, "volume": 25897.0}, {"date": "2019-12-02", "close": 18.13, "volume": 53767.0}, {"date": "2019-12-03", "close": 17.49, "volume": 84369.0}, {"date": "2019-12-04", "close": 18.12, "volume": 54577.0}, {"date": "2019-12-05", "close": 18.0, "volume": 71465.0}, {"date": "2019-12-06", "close": 18.29, "volume": 38851.0}, {"date": "2019-12-09", "close": 17.7, "volume": 46118.0}, {"date": "2019-12-10", "close": 18.09, "volume": 66630.0}, {"date": "2019-12-11", "close": 17.52, "volume": 48703.0}, {"date": "2019-12-12", "close": 17.54, "volume": 116659.0}, {"date": "2019-12-13", "close": 17.97, "volume": 38599.0}, {"date": "2019-12-16", "close": 18.82, "volume": 115972.0}, {"date": "2019-12-17", "close": 18.59, "volume": 126361.0}, {"date": "2019-12-18", "close": 20.53, "volume": 198192.0}, {"date": "2019-12-19", "close": 21.64, "volume": 165239.0}, {"date": "2019-12-20", "close": 21.81, "volume": 539923.0}, {"date": "2019-12-23", "close": 27.01, "volume": 126400.0}, {"date": "2019-12-24", "close": 28.0, "volume": 64408.0}, {"date": "2019-12-26", "close": 28.48, "volume": 107819.0}, {"date": "2019-12-27", "close": 25.74, "volume": 45882.0}, {"date": "2019-12-30", "close": 25.99, "volume": 107124.0}, {"date": "2019-12-31", "close": 25.4, "volume": 146172.0}, {"date": "2020-01-02", "close": 25.95, "volume": 123343.0}, {"date": "2020-01-03", "close": 24.64, "volume": 79524.0}, {"date": "2020-01-06", "close": 24.13, "volume": 105854.0}, {"date": "2020-01-07", "close": 24.33, "volume": 78963.0}, {"date": "2020-01-08", "close": 24.51, "volume": 67047.0}, {"date": "2020-01-09", "close": 24.19, "volume": 83349.0}, {"date": "2020-01-10", "close": 24.14, "volume": 46281.0}, {"date": "2020-01-13", "close": 24.74, "volume": 72652.0}, {"date": "2020-01-14", "close": 24.34, "volume": 39084.0}, {"date": "2020-01-15", "close": 24.03, "volume": 67856.0}, {"date": "2020-01-16", "close": 24.19, "volume": 248316.0}, {"date": "2020-01-17", "close": 23.5, "volume": 93889.0}, {"date": "2020-01-21", "close": 22.96, "volume": 80542.0}, {"date": "2020-01-22", "close": 22.59, "volume": 52934.0}, {"date": "2020-01-23", "close": 21.1, "volume": 48217.0}, {"date": "2020-01-24", "close": 22.1, "volume": 88782.0}, {"date": "2020-01-27", "close": 23.82, "volume": 104890.0}, {"date": "2020-01-28", "close": 22.955, "volume": 27412.0}, {"date": "2020-01-29", "close": 23.5, "volume": 128349.0}, {"date": "2020-01-30", "close": 22.5, "volume": 109649.0}, {"date": "2020-01-31", "close": 20.65, "volume": 77271.0}, {"date": "2020-02-03", "close": 21.04, "volume": 48845.0}, {"date": "2020-02-04", "close": 20.43, "volume": 38329.0}, {"date": "2020-02-05", "close": 20.71, "volume": 50194.0}, {"date": "2020-02-06", "close": 19.99, "volume": 43078.0}, {"date": "2020-02-07", "close": 19.77, "volume": 61542.0}, {"date": "2020-02-10", "close": 18.15, "volume": 19529.0}, {"date": "2020-02-11", "close": 18.13, "volume": 30889.0}, {"date": "2020-02-12", "close": 18.04, "volume": 215778.0}, {"date": "2020-02-13", "close": 18.88, "volume": 19933.0}, {"date": "2020-02-14", "close": 21.06, "volume": 32989.0}, {"date": "2020-02-18", "close": 19.22, "volume": 65237.0}, {"date": "2020-02-19", "close": 19.2, "volume": 68330.0}, {"date": "2020-02-20", "close": 18.38, "volume": 42557.0}, {"date": "2020-02-21", "close": 17.82, "volume": 70772.0}, {"date": "2020-02-24", "close": 17.26, "volume": 49275.0}, {"date": "2020-02-25", "close": 16.33, "volume": 113192.0}, {"date": "2020-02-26", "close": 17.85, "volume": 51905.0}, {"date": "2020-02-27", "close": 18.74, "volume": 49083.0}, {"date": "2020-02-28", "close": 17.08, "volume": 169932.0}, {"date": "2020-03-02", "close": 18.45, "volume": 67125.0}, {"date": "2020-03-03", "close": 17.28, "volume": 193575.0}, {"date": "2020-03-04", "close": 18.69, "volume": 33263.0}, {"date": "2020-03-05", "close": 20.72, "volume": 38475.0}, {"date": "2020-03-06", "close": 21.39, "volume": 92433.0}, {"date": "2020-03-09", "close": 20.48, "volume": 52191.0}, {"date": "2020-03-10", "close": 22.68, "volume": 47059.0}, {"date": "2020-03-11", "close": 19.56, "volume": 110537.0}, {"date": "2020-03-12", "close": 16.88, "volume": 37356.0}, {"date": "2020-03-13", "close": 18.7, "volume": 69078.0}, {"date": "2020-03-16", "close": 12.72, "volume": 77199.0}, {"date": "2020-03-17", "close": 20.82, "volume": 79806.0}, {"date": "2020-03-18", "close": 16.07, "volume": 70112.0}, {"date": "2020-03-19", "close": 15.32, "volume": 41095.0}, {"date": "2020-03-20", "close": 15.9, "volume": 130649.0}, {"date": "2020-03-23", "close": 14.82, "volume": 41178.0}, {"date": "2020-03-24", "close": 13.44, "volume": 31427.0}, {"date": "2020-03-25", "close": 12.7, "volume": 66299.0}, {"date": "2020-03-26", "close": 17.45, "volume": 58505.0}, {"date": "2020-03-27", "close": 13.12, "volume": 32113.0}, {"date": "2020-03-30", "close": 14.43, "volume": 24214.0}, {"date": "2020-03-31", "close": 15.94, "volume": 34502.0}, {"date": "2020-04-01", "close": 14.42, "volume": 46064.0}, {"date": "2020-04-02", "close": 12.75, "volume": 24896.0}, {"date": "2020-04-03", "close": 12.81, "volume": 32205.0}, {"date": "2020-04-06", "close": 13.5, "volume": 33954.0}, {"date": "2020-04-07", "close": 13.03, "volume": 26848.0}, {"date": "2020-04-08", "close": 13.46, "volume": 44986.0}, {"date": "2020-04-09", "close": 15.0, "volume": 19700.0}, {"date": "2020-04-13", "close": 14.13, "volume": 9440.0}, {"date": "2020-04-14", "close": 15.08, "volume": 26987.0}, {"date": "2020-04-15", "close": 14.44, "volume": 12005.0}, {"date": "2020-04-16", "close": 13.7, "volume": 43850.0}, {"date": "2020-04-17", "close": 14.22, "volume": 54936.0}, {"date": "2020-04-20", "close": 15.15, "volume": 15671.0}, {"date": "2020-04-21", "close": 15.21, "volume": 16560.0}, {"date": "2020-04-22", "close": 14.52, "volume": 24003.0}, {"date": "2020-04-23", "close": 15.12, "volume": 31948.0}, {"date": "2020-04-24", "close": 15.96, "volume": 12259.0}, {"date": "2020-04-27", "close": 15.54, "volume": 25048.0}, {"date": "2020-04-28", "close": 15.69, "volume": 13328.0}, {"date": "2020-04-29", "close": 16.7, "volume": 17276.0}, {"date": "2020-04-30", "close": 15.6, "volume": 19228.0}, {"date": "2020-05-01", "close": 15.62, "volume": 34834.0}, {"date": "2020-05-04", "close": 15.4, "volume": 11384.0}, {"date": "2020-05-05", "close": 14.91, "volume": 10480.0}, {"date": "2020-05-06", "close": 13.9, "volume": 16178.0}, {"date": "2020-05-07", "close": 14.8, "volume": 9969.0}, {"date": "2020-05-08", "close": 15.73, "volume": 10709.0}, {"date": "2020-05-11", "close": 15.28, "volume": 17748.0}, {"date": "2020-05-12", "close": 14.32, "volume": 43023.0}, {"date": "2020-05-13", "close": 13.83, "volume": 20633.0}, {"date": "2020-05-14", "close": 13.23, "volume": 266005.0}, {"date": "2020-05-15", "close": 13.83, "volume": 16379.0}, {"date": "2020-05-18", "close": 13.13, "volume": 40774.0}, {"date": "2020-05-19", "close": 13.06, "volume": 18928.0}, {"date": "2020-05-20", "close": 13.38, "volume": 19011.0}, {"date": "2020-05-21", "close": 13.22, "volume": 12132.0}, {"date": "2020-05-22", "close": 13.88, "volume": 17803.0}, {"date": "2020-05-26", "close": 13.83, "volume": 37853.0}, {"date": "2020-05-27", "close": 12.45, "volume": 33855.0}, {"date": "2020-05-28", "close": 11.57, "volume": 32990.0}, {"date": "2020-05-29", "close": 11.59, "volume": 22923.0}, {"date": "2020-06-01", "close": 11.14, "volume": 28866.0}, {"date": "2020-06-02", "close": 11.25, "volume": 27402.0}, {"date": "2020-06-03", "close": 11.28, "volume": 35956.0}, {"date": "2020-06-04", "close": 11.56, "volume": 15315.0}, {"date": "2020-06-05", "close": 12.38, "volume": 52463.0}, {"date": "2020-06-08", "close": 12.78, "volume": 17721.0}, {"date": "2020-06-09", "close": 12.64, "volume": 15689.0}, {"date": "2020-06-10", "close": 12.0, "volume": 22759.0}, {"date": "2020-06-11", "close": 11.5, "volume": 39854.0}, {"date": "2020-06-12", "close": 12.45, "volume": 31873.0}, {"date": "2020-06-15", "close": 13.79, "volume": 21993.0}, {"date": "2020-06-16", "close": 13.92, "volume": 18895.0}, {"date": "2020-06-17", "close": 13.82, "volume": 35568.0}, {"date": "2020-06-18", "close": 13.0, "volume": 56932.0}, {"date": "2020-06-19", "close": 13.0, "volume": 39007.0}, {"date": "2020-06-22", "close": 12.34, "volume": 14943.0}, {"date": "2020-06-23", "close": 12.3, "volume": 13469.0}, {"date": "2020-06-24", "close": 11.73, "volume": 12694.0}, {"date": "2020-06-25", "close": 11.69, "volume": 16668.0}, {"date": "2020-06-26", "close": 11.0, "volume": 228599.0}, {"date": "2020-06-29", "close": 11.5, "volume": 25325.0}, {"date": "2020-06-30", "close": 12.41, "volume": 82496.0}, {"date": "2020-07-01", "close": 12.71, "volume": 45809.0}, {"date": "2020-07-02", "close": 12.75, "volume": 32331.0}, {"date": "2020-07-06", "close": 12.9, "volume": 39055.0}, {"date": "2020-07-07", "close": 11.34, "volume": 77613.0}, {"date": "2020-07-08", "close": 11.5, "volume": 31430.0}, {"date": "2020-07-09", "close": 10.56, "volume": 13461.0}, {"date": "2020-07-10", "close": 10.62, "volume": 7452.0}, {"date": "2020-07-13", "close": 10.79, "volume": 173754.0}, {"date": "2020-07-14", "close": 10.85, "volume": 29177.0}, {"date": "2020-07-15", "close": 11.37, "volume": 16508.0}, {"date": "2020-07-16", "close": 11.84, "volume": 7107.0}, {"date": "2020-07-17", "close": 11.03, "volume": 15357.0}, {"date": "2020-07-20", "close": 11.11, "volume": 10314.0}, {"date": "2020-07-21", "close": 11.7, "volume": 5927.0}, {"date": "2020-07-22", "close": 12.75, "volume": 31811.0}, {"date": "2020-07-23", "close": 11.83, "volume": 15302.0}, {"date": "2020-07-24", "close": 11.37, "volume": 39300.0}, {"date": "2020-07-27", "close": 11.0, "volume": 12969.0}, {"date": "2020-07-28", "close": 11.73, "volume": 38804.0}, {"date": "2020-07-29", "close": 12.75, "volume": 103259.0}, {"date": "2020-07-30", "close": 12.75, "volume": 82069.0}, {"date": "2020-07-31", "close": 12.45, "volume": 20820.0}, {"date": "2020-08-03", "close": 12.44, "volume": 8604.0}, {"date": "2020-08-04", "close": 14.0, "volume": 37169.0}, {"date": "2020-08-05", "close": 13.9, "volume": 35679.0}, {"date": "2020-08-06", "close": 13.89, "volume": 74876.0}, {"date": "2020-08-07", "close": 14.15, "volume": 60303.0}, {"date": "2020-08-10", "close": 13.47, "volume": 7391.0}, {"date": "2020-08-11", "close": 14.32, "volume": 18265.0}, {"date": "2020-08-12", "close": 14.66, "volume": 9761.0}, {"date": "2020-08-13", "close": 16.56, "volume": 47605.0}, {"date": "2020-08-14", "close": 16.48, "volume": 32073.0}, {"date": "2020-08-17", "close": 15.27, "volume": 11554.0}, {"date": "2020-08-18", "close": 14.69, "volume": 10073.0}, {"date": "2020-08-19", "close": 15.54, "volume": 8404.0}, {"date": "2020-08-20", "close": 15.83, "volume": 13482.0}, {"date": "2020-08-21", "close": 15.5, "volume": 31721.0}, {"date": "2020-08-24", "close": 15.75, "volume": 117181.0}, {"date": "2020-08-25", "close": 16.69, "volume": 15577.0}, {"date": "2020-08-26", "close": 15.23, "volume": 32674.0}, {"date": "2020-08-27", "close": 15.1, "volume": 25388.0}, {"date": "2020-08-28", "close": 14.8, "volume": 5435.0}, {"date": "2020-08-31", "close": 14.42, "volume": 7254.0}, {"date": "2020-09-01", "close": 13.7, "volume": 162712.0}, {"date": "2020-09-02", "close": 13.72, "volume": 57257.0}, {"date": "2020-09-03", "close": 12.12, "volume": 71763.0}, {"date": "2020-09-04", "close": 12.28, "volume": 68599.0}, {"date": "2020-09-08", "close": 12.22, "volume": 9572.0}, {"date": "2020-09-09", "close": 12.7, "volume": 10892.0}, {"date": "2020-09-10", "close": 13.35, "volume": 70673.0}, {"date": "2020-09-11", "close": 12.75, "volume": 19657.0}, {"date": "2020-09-14", "close": 12.6, "volume": 15508.0}, {"date": "2020-09-15", "close": 12.5, "volume": 2671.0}, {"date": "2020-09-16", "close": 12.78, "volume": 4398.0}, {"date": "2020-09-17", "close": 13.08, "volume": 1744.0}, {"date": "2020-09-18", "close": 12.75, "volume": 33885.0}, {"date": "2020-09-21", "close": 11.07, "volume": 7946.0}, {"date": "2020-09-22", "close": 11.1, "volume": 15783.0}, {"date": "2020-09-23", "close": 10.9, "volume": 6017.0}, {"date": "2020-09-24", "close": 10.8, "volume": 8824.0}, {"date": "2020-09-25", "close": 10.63, "volume": 5462.0}, {"date": "2020-09-28", "close": 10.85, "volume": 6811.0}, {"date": "2020-09-29", "close": 11.02, "volume": 6959.0}, {"date": "2020-09-30", "close": 10.84, "volume": 8647.0}, {"date": "2020-10-01", "close": 11.25, "volume": 6623.0}, {"date": "2020-10-02", "close": 11.19, "volume": 10292.0}, {"date": "2020-10-05", "close": 11.83, "volume": 7063.0}, {"date": "2020-10-06", "close": 12.37, "volume": 5640.0}, {"date": "2020-10-07", "close": 13.38, "volume": 13302.0}, {"date": "2020-10-08", "close": 14.17, "volume": 12952.0}, {"date": "2020-10-09", "close": 14.35, "volume": 2215.0}, {"date": "2020-10-12", "close": 14.85, "volume": 10202.0}, {"date": "2020-10-13", "close": 14.71, "volume": 9333.0}, {"date": "2020-10-14", "close": 14.89, "volume": 19167.0}, {"date": "2020-10-15", "close": 15.83, "volume": 14086.0}, {"date": "2020-10-16", "close": 15.93, "volume": 21089.0}, {"date": "2020-10-19", "close": 15.1, "volume": 6266.0}, {"date": "2020-10-20", "close": 14.99, "volume": 5221.0}, {"date": "2020-10-21", "close": 15.04, "volume": 3196.0}, {"date": "2020-10-22", "close": 14.43, "volume": 6057.0}, {"date": "2020-10-23", "close": 14.6, "volume": 1653.0}, {"date": "2020-10-26", "close": 14.65, "volume": 12167.0}, {"date": "2020-10-27", "close": 14.7, "volume": 3723.0}, {"date": "2020-10-28", "close": 14.36, "volume": 4274.0}, {"date": "2020-10-29", "close": 14.49, "volume": 5988.0}, {"date": "2020-10-30", "close": 14.26, "volume": 10025.0}, {"date": "2020-11-02", "close": 14.38, "volume": 4913.0}, {"date": "2020-11-03", "close": 15.09, "volume": 7751.0}, {"date": "2020-11-04", "close": 15.49, "volume": 5755.0}, {"date": "2020-11-05", "close": 15.76, "volume": 8441.0}, {"date": "2020-11-06", "close": 15.0, "volume": 5564.0}, {"date": "2020-11-09", "close": 15.55, "volume": 23508.0}, {"date": "2020-11-10", "close": 16.05, "volume": 25995.0}, {"date": "2020-11-11", "close": 15.7, "volume": 8528.0}, {"date": "2020-11-12", "close": 15.25, "volume": 5760.0}, {"date": "2020-11-13", "close": 14.79, "volume": 12246.0}, {"date": "2020-11-16", "close": 15.37, "volume": 12544.0}, {"date": "2020-11-17", "close": 15.06, "volume": 7472.0}, {"date": "2020-11-18", "close": 14.89, "volume": 7703.0}, {"date": "2020-11-19", "close": 15.24, "volume": 2955.0}, {"date": "2020-11-20", "close": 14.73, "volume": 8884.0}, {"date": "2020-11-23", "close": 14.96, "volume": 6523.0}, {"date": "2020-11-24", "close": 15.25, "volume": 10096.0}, {"date": "2020-11-25", "close": 14.63, "volume": 6385.0}, {"date": "2020-11-27", "close": 14.75, "volume": 1741.0}, {"date": "2020-11-30", "close": 14.86, "volume": 4910.0}, {"date": "2020-12-01", "close": 14.26, "volume": 9564.0}, {"date": "2020-12-02", "close": 15.1, "volume": 30620.0}, {"date": "2020-12-03", "close": 15.1, "volume": 17085.0}, {"date": "2020-12-04", "close": 14.85, "volume": 5455.0}, {"date": "2020-12-07", "close": 14.81, "volume": 12007.0}, {"date": "2020-12-08", "close": 14.89, "volume": 7392.0}, {"date": "2020-12-09", "close": 14.87, "volume": 5898.0}, {"date": "2020-12-10", "close": 14.15, "volume": 27923.0}, {"date": "2020-12-11", "close": 13.22, "volume": 15375.0}, {"date": "2020-12-14", "close": 12.9, "volume": 8466.0}, {"date": "2020-12-15", "close": 12.62, "volume": 153933.0}, {"date": "2020-12-16", "close": 11.5, "volume": 20684.0}, {"date": "2020-12-17", "close": 12.38, "volume": 20977.0}, {"date": "2020-12-18", "close": 12.0, "volume": 29355.0}, {"date": "2020-12-21", "close": 11.75, "volume": 19495.0}, {"date": "2020-12-22", "close": 12.08, "volume": 8682.0}, {"date": "2020-12-23", "close": 12.22, "volume": 8521.0}, {"date": "2020-12-24", "close": 12.27, "volume": 4485.0}, {"date": "2020-12-28", "close": 12.08, "volume": 38293.0}, {"date": "2020-12-29", "close": 11.42, "volume": 132395.0}, {"date": "2020-12-30", "close": 12.08, "volume": 45812.0}, {"date": "2020-12-31", "close": 13.2, "volume": 32516.0}, {"date": "2021-01-04", "close": 13.9, "volume": 32265.0}, {"date": "2021-01-05", "close": 14.39, "volume": 54465.0}, {"date": "2021-01-06", "close": 16.1, "volume": 37344.0}, {"date": "2021-01-07", "close": 16.09, "volume": 37184.0}, {"date": "2021-01-08", "close": 15.69, "volume": 45842.0}, {"date": "2021-01-11", "close": 16.05, "volume": 18974.0}, {"date": "2021-01-12", "close": 15.79, "volume": 37556.0}, {"date": "2021-01-13", "close": 14.47, "volume": 25538.0}, {"date": "2021-01-14", "close": 14.68, "volume": 8607.0}, {"date": "2021-01-15", "close": 15.35, "volume": 10219.0}, {"date": "2021-01-19", "close": 16.0, "volume": 96259.0}, {"date": "2021-01-20", "close": 16.41, "volume": 52356.0}, {"date": "2021-01-21", "close": 16.03, "volume": 65356.0}, {"date": "2021-01-22", "close": 16.06, "volume": 38965.0}, {"date": "2021-01-25", "close": 15.99, "volume": 41083.0}, {"date": "2021-01-26", "close": 16.13, "volume": 13183.0}, {"date": "2021-01-27", "close": 16.0, "volume": 16654.0}, {"date": "2021-01-28", "close": 16.28, "volume": 11492.0}, {"date": "2021-01-29", "close": 15.7, "volume": 17236.0}, {"date": "2021-02-01", "close": 15.73, "volume": 18324.0}, {"date": "2021-02-02", "close": 16.1, "volume": 7832.0}, {"date": "2021-02-03", "close": 16.24, "volume": 5924.0}, {"date": "2021-02-04", "close": 17.0, "volume": 12544.0}, {"date": "2021-02-05", "close": 18.45, "volume": 50800.0}, {"date": "2021-02-08", "close": 19.5, "volume": 133554.0}, {"date": "2021-02-09", "close": 19.25, "volume": 21250.0}, {"date": "2021-02-10", "close": 18.66, "volume": 19229.0}, {"date": "2021-02-11", "close": 18.35, "volume": 17913.0}, {"date": "2021-02-12", "close": 18.2, "volume": 11232.0}, {"date": "2021-02-16", "close": 18.2, "volume": 12936.0}, {"date": "2021-02-17", "close": 18.31, "volume": 9741.0}, {"date": "2021-02-18", "close": 18.09, "volume": 8626.0}, {"date": "2021-02-19", "close": 18.08, "volume": 23478.0}, {"date": "2021-02-22", "close": 17.69, "volume": 7024.0}, {"date": "2021-02-23", "close": 18.2, "volume": 11141.0}, {"date": "2021-02-24", "close": 18.9, "volume": 41730.0}, {"date": "2021-02-25", "close": 19.24, "volume": 17234.0}, {"date": "2021-02-26", "close": 18.29, "volume": 14766.0}, {"date": "2021-03-01", "close": 19.56, "volume": 17262.0}, {"date": "2021-03-02", "close": 20.88, "volume": 179864.0}, {"date": "2021-03-03", "close": 20.45, "volume": 57690.0}, {"date": "2021-03-04", "close": 19.5, "volume": 41296.0}, {"date": "2021-03-05", "close": 19.03, "volume": 51066.0}, {"date": "2021-03-08", "close": 20.45, "volume": 34565.0}, {"date": "2021-03-09", "close": 20.38, "volume": 47831.0}, {"date": "2021-03-10", "close": 20.76, "volume": 45259.0}, {"date": "2021-03-11", "close": 19.99, "volume": 118025.0}, {"date": "2021-03-12", "close": 20.02, "volume": 49140.0}, {"date": "2021-03-15", "close": 20.49, "volume": 48517.0}, {"date": "2021-03-16", "close": 20.3, "volume": 8343.0}, {"date": "2021-03-17", "close": 22.0, "volume": 17519.0}, {"date": "2021-03-18", "close": 20.56, "volume": 10820.0}, {"date": "2021-03-19", "close": 20.0, "volume": 38992.0}, {"date": "2021-03-22", "close": 19.12, "volume": 13984.0}, {"date": "2021-03-23", "close": 16.82, "volume": 894913.0}, {"date": "2021-03-24", "close": 18.01, "volume": 119236.0}, {"date": "2021-03-25", "close": 18.65, "volume": 100066.0}, {"date": "2021-03-26", "close": 17.59, "volume": 45375.0}, {"date": "2021-03-29", "close": 17.76, "volume": 54062.0}, {"date": "2021-03-30", "close": 17.42, "volume": 68601.0}, {"date": "2021-03-31", "close": 17.5, "volume": 71497.0}, {"date": "2021-04-01", "close": 17.5, "volume": 100426.0}, {"date": "2021-04-05", "close": 17.92, "volume": 101194.0}, {"date": "2021-04-06", "close": 17.68, "volume": 138601.0}, {"date": "2021-04-07", "close": 16.75, "volume": 82804.0}, {"date": "2021-04-08", "close": 16.51, "volume": 122971.0}, {"date": "2021-04-09", "close": 16.34, "volume": 76008.0}, {"date": "2021-04-12", "close": 16.25, "volume": 45094.0}, {"date": "2021-04-13", "close": 16.49, "volume": 493476.0}, {"date": "2021-04-14", "close": 16.69, "volume": 20317.0}, {"date": "2021-04-15", "close": 17.42, "volume": 60374.0}, {"date": "2021-04-16", "close": 16.62, "volume": 25757.0}, {"date": "2021-04-19", "close": 16.41, "volume": 121599.0}, {"date": "2021-04-20", "close": 15.83, "volume": 86387.0}, {"date": "2021-04-21", "close": 15.29, "volume": 143009.0}, {"date": "2021-04-22", "close": 15.25, "volume": 108072.0}, {"date": "2021-04-23", "close": 15.75, "volume": 43870.0}, {"date": "2021-04-26", "close": 16.49, "volume": 34867.0}, {"date": "2021-04-27", "close": 16.36, "volume": 33473.0}, {"date": "2021-04-28", "close": 16.94, "volume": 65697.0}, {"date": "2021-04-29", "close": 16.8, "volume": 41164.0}, {"date": "2021-04-30", "close": 16.86, "volume": 25427.0}, {"date": "2021-05-03", "close": 17.48, "volume": 42202.0}, {"date": "2021-05-04", "close": 15.85, "volume": 56888.0}, {"date": "2021-05-05", "close": 15.5, "volume": 47128.0}, {"date": "2021-05-06", "close": 14.93, "volume": 20740.0}, {"date": "2021-05-07", "close": 15.33, "volume": 138483.0}, {"date": "2021-05-10", "close": 15.17, "volume": 32150.0}, {"date": "2021-05-11", "close": 15.06, "volume": 31475.0}, {"date": "2021-05-12", "close": 12.85, "volume": 127950.0}, {"date": "2021-05-13", "close": 12.4, "volume": 102176.0}, {"date": "2021-05-14", "close": 12.49, "volume": 62331.0}, {"date": "2021-05-17", "close": 12.55, "volume": 21249.0}, {"date": "2021-05-18", "close": 13.54, "volume": 43269.0}, {"date": "2021-05-19", "close": 13.33, "volume": 34013.0}, {"date": "2021-05-20", "close": 12.99, "volume": 32835.0}, {"date": "2021-05-21", "close": 13.35, "volume": 33553.0}, {"date": "2021-05-24", "close": 12.64, "volume": 38994.0}, {"date": "2021-05-25", "close": 13.0, "volume": 36368.0}, {"date": "2021-05-26", "close": 13.74, "volume": 28969.0}, {"date": "2021-05-27", "close": 13.98, "volume": 33595.0}, {"date": "2021-05-28", "close": 14.25, "volume": 29061.0}, {"date": "2021-06-01", "close": 13.76, "volume": 27664.0}, {"date": "2021-06-02", "close": 13.91, "volume": 28281.0}, {"date": "2021-06-03", "close": 13.49, "volume": 24712.0}, {"date": "2021-06-04", "close": 13.33, "volume": 20273.0}, {"date": "2021-06-07", "close": 15.24, "volume": 64422.0}, {"date": "2021-06-08", "close": 15.62, "volume": 55098.0}, {"date": "2021-06-09", "close": 15.34, "volume": 49271.0}, {"date": "2021-06-10", "close": 15.4, "volume": 53839.0}, {"date": "2021-06-11", "close": 14.98, "volume": 46923.0}, {"date": "2021-06-14", "close": 16.95, "volume": 80771.0}, {"date": "2021-06-15", "close": 16.75, "volume": 67651.0}, {"date": "2021-06-16", "close": 16.5, "volume": 61533.0}, {"date": "2021-06-17", "close": 16.41, "volume": 77216.0}, {"date": "2021-06-18", "close": 15.63, "volume": 163308.0}, {"date": "2021-06-21", "close": 15.98, "volume": 49877.0}, {"date": "2021-06-22", "close": 15.87, "volume": 54012.0}, {"date": "2021-06-23", "close": 16.15, "volume": 45576.0}, {"date": "2021-06-24", "close": 16.0, "volume": 117512.0}, {"date": "2021-06-25", "close": 15.25, "volume": 769206.0}, {"date": "2021-06-28", "close": 14.85, "volume": 76076.0}, {"date": "2021-06-29", "close": 14.96, "volume": 77893.0}, {"date": "2021-06-30", "close": 14.99, "volume": 49607.0}, {"date": "2021-07-01", "close": 15.21, "volume": 40508.0}, {"date": "2021-07-02", "close": 15.02, "volume": 65489.0}, {"date": "2021-07-06", "close": 14.82, "volume": 28896.0}, {"date": "2021-07-07", "close": 13.66, "volume": 40466.0}, {"date": "2021-07-08", "close": 14.35, "volume": 40466.0}, {"date": "2021-07-09", "close": 14.5, "volume": 32129.0}, {"date": "2021-07-12", "close": 13.97, "volume": 32726.0}, {"date": "2021-07-13", "close": 13.92, "volume": 32675.0}, {"date": "2021-07-14", "close": 13.33, "volume": 64880.0}, {"date": "2021-07-15", "close": 13.92, "volume": 69180.0}, {"date": "2021-07-16", "close": 13.27, "volume": 81951.0}, {"date": "2021-07-19", "close": 13.18, "volume": 25390.0}, {"date": "2021-07-20", "close": 13.6, "volume": 33306.0}, {"date": "2021-07-21", "close": 13.84, "volume": 23698.0}, {"date": "2021-07-22", "close": 13.26, "volume": 24827.0}, {"date": "2021-07-23", "close": 13.01, "volume": 25222.0}, {"date": "2021-07-26", "close": 12.67, "volume": 42570.0}, {"date": "2021-07-27", "close": 12.3, "volume": 27549.0}, {"date": "2021-07-28", "close": 12.5, "volume": 54777.0}, {"date": "2021-07-29", "close": 12.28, "volume": 34512.0}, {"date": "2021-07-30", "close": 11.92, "volume": 10187.0}, {"date": "2021-08-02", "close": 12.16, "volume": 18803.0}, {"date": "2021-08-03", "close": 11.75, "volume": 39702.0}, {"date": "2021-08-04", "close": 11.35, "volume": 18061.0}, {"date": "2021-08-05", "close": 10.5, "volume": 88028.0}, {"date": "2021-08-06", "close": 10.45, "volume": 59848.0}, {"date": "2021-08-09", "close": 10.25, "volume": 54865.0}, {"date": "2021-08-10", "close": 12.77, "volume": 649214.0}, {"date": "2021-08-11", "close": 12.01, "volume": 247621.0}, {"date": "2021-08-12", "close": 12.58, "volume": 137237.0}, {"date": "2021-08-13", "close": 12.28, "volume": 76303.0}, {"date": "2021-08-16", "close": 12.26, "volume": 71061.0}, {"date": "2021-08-17", "close": 12.89, "volume": 64818.0}, {"date": "2021-08-18", "close": 13.17, "volume": 51570.0}, {"date": "2021-08-19", "close": 13.26, "volume": 55542.0}, {"date": "2021-08-20", "close": 13.96, "volume": 49089.0}, {"date": "2021-08-23", "close": 13.65, "volume": 40876.0}, {"date": "2021-08-24", "close": 13.41, "volume": 33103.0}, {"date": "2021-08-25", "close": 13.45, "volume": 38975.0}, {"date": "2021-08-26", "close": 13.34, "volume": 22172.0}, {"date": "2021-08-27", "close": 13.75, "volume": 25892.0}, {"date": "2021-08-30", "close": 14.22, "volume": 63682.0}, {"date": "2021-08-31", "close": 14.1, "volume": 115599.0}, {"date": "2021-09-01", "close": 13.8, "volume": 12886.0}, {"date": "2021-09-02", "close": 14.05, "volume": 102677.0}, {"date": "2021-09-03", "close": 13.7, "volume": 30151.0}, {"date": "2021-09-07", "close": 13.17, "volume": 108456.0}, {"date": "2021-09-08", "close": 13.41, "volume": 22131.0}, {"date": "2021-09-09", "close": 13.59, "volume": 25357.0}, {"date": "2021-09-10", "close": 13.3, "volume": 92324.0}, {"date": "2021-09-13", "close": 13.13, "volume": 293642.0}, {"date": "2021-09-14", "close": 13.0, "volume": 142479.0}, {"date": "2021-09-15", "close": 13.87, "volume": 441207.0}, {"date": "2021-09-16", "close": 13.82, "volume": 34622.0}, {"date": "2021-09-17", "close": 14.44, "volume": 111904.0}, {"date": "2021-09-20", "close": 13.6, "volume": 26672.0}, {"date": "2021-09-21", "close": 14.34, "volume": 39906.0}, {"date": "2021-09-22", "close": 14.32, "volume": 23170.0}, {"date": "2021-09-23", "close": 14.0, "volume": 14785.0}, {"date": "2021-09-24", "close": 13.65, "volume": 9321.0}, {"date": "2021-09-27", "close": 14.12, "volume": 18814.0}, {"date": "2021-09-28", "close": 14.07, "volume": 29929.0}, {"date": "2021-09-29", "close": 13.74, "volume": 15688.0}, {"date": "2021-09-30", "close": 13.6, "volume": 18818.0}, {"date": "2021-10-01", "close": 14.08, "volume": 24935.0}, {"date": "2021-10-04", "close": 13.39, "volume": 14784.0}, {"date": "2021-10-05", "close": 13.12, "volume": 18435.0}, {"date": "2021-10-06", "close": 13.02, "volume": 14241.0}, {"date": "2021-10-07", "close": 12.94, "volume": 20869.0}, {"date": "2021-10-08", "close": 12.67, "volume": 52477.0}, {"date": "2021-10-11", "close": 12.46, "volume": 43252.0}, {"date": "2021-10-12", "close": 12.39, "volume": 39684.0}, {"date": "2021-10-13", "close": 12.71, "volume": 10198.0}, {"date": "2021-10-14", "close": 12.86, "volume": 7940.0}, {"date": "2021-10-15", "close": 12.63, "volume": 22088.0}, {"date": "2021-10-18", "close": 12.58, "volume": 7329.0}, {"date": "2021-10-19", "close": 12.8, "volume": 8122.0}, {"date": "2021-10-20", "close": 12.55, "volume": 13818.0}, {"date": "2021-10-21", "close": 12.4, "volume": 11530.0}, {"date": "2021-10-22", "close": 12.3, "volume": 11292.0}, {"date": "2021-10-25", "close": 12.13, "volume": 13639.0}, {"date": "2021-10-26", "close": 12.01, "volume": 15411.0}, {"date": "2021-10-27", "close": 11.8, "volume": 13948.0}, {"date": "2021-10-28", "close": 11.95, "volume": 35585.0}, {"date": "2021-10-29", "close": 11.62, "volume": 12115.0}, {"date": "2021-11-01", "close": 12.11, "volume": 15200.0}, {"date": "2021-11-02", "close": 11.84, "volume": 11124.0}, {"date": "2021-11-03", "close": 12.0, "volume": 15172.0}, {"date": "2021-11-04", "close": 11.85, "volume": 47367.0}, {"date": "2021-11-05", "close": 12.64, "volume": 170614.0}, {"date": "2021-11-08", "close": 12.65, "volume": 24507.0}, {"date": "2021-11-09", "close": 12.22, "volume": 15001.0}, {"date": "2021-11-10", "close": 13.2, "volume": 30574.0}, {"date": "2021-11-11", "close": 14.02, "volume": 36802.0}, {"date": "2021-11-12", "close": 12.87, "volume": 23889.0}, {"date": "2021-11-15", "close": 12.68, "volume": 18306.0}, {"date": "2021-11-16", "close": 12.52, "volume": 20103.0}, {"date": "2021-11-17", "close": 12.33, "volume": 16781.0}, {"date": "2021-11-18", "close": 12.25, "volume": 13049.0}, {"date": "2021-11-19", "close": 12.1, "volume": 76234.0}, {"date": "2021-11-22", "close": 12.32, "volume": 17450.0}, {"date": "2021-11-23", "close": 12.45, "volume": 49816.0}, {"date": "2021-11-24", "close": 11.81, "volume": 22554.0}, {"date": "2021-11-26", "close": 11.02, "volume": 22171.0}, {"date": "2021-11-29", "close": 10.68, "volume": 18243.0}, {"date": "2021-11-30", "close": 10.28, "volume": 40526.0}, {"date": "2021-12-01", "close": 9.73, "volume": 56585.0}, {"date": "2021-12-02", "close": 10.09, "volume": 30028.0}, {"date": "2021-12-03", "close": 9.36, "volume": 23714.0}, {"date": "2021-12-06", "close": 8.97, "volume": 52786.0}, {"date": "2021-12-07", "close": 9.69, "volume": 117317.0}, {"date": "2021-12-08", "close": 10.67, "volume": 55849.0}, {"date": "2021-12-09", "close": 10.7, "volume": 22570.0}, {"date": "2021-12-10", "close": 10.75, "volume": 25693.0}, {"date": "2021-12-13", "close": 9.29, "volume": 106600.0}, {"date": "2021-12-14", "close": 9.17, "volume": 68591.0}, {"date": "2021-12-15", "close": 9.0, "volume": 59991.0}, {"date": "2021-12-16", "close": 9.89, "volume": 48525.0}, {"date": "2021-12-17", "close": 11.12, "volume": 90749.0}, {"date": "2021-12-20", "close": 11.13, "volume": 30858.0}, {"date": "2021-12-21", "close": 11.48, "volume": 43965.0}, {"date": "2021-12-22", "close": 11.57, "volume": 25139.0}, {"date": "2021-12-23", "close": 11.02, "volume": 28534.0}, {"date": "2021-12-27", "close": 11.05, "volume": 14826.0}, {"date": "2021-12-28", "close": 10.95, "volume": 19239.0}, {"date": "2021-12-29", "close": 11.09, "volume": 15963.0}, {"date": "2021-12-30", "close": 10.99, "volume": 24745.0}, {"date": "2021-12-31", "close": 11.63, "volume": 21045.0}, {"date": "2022-01-03", "close": 11.06, "volume": 23657.0}, {"date": "2022-01-04", "close": 11.06, "volume": 20861.0}, {"date": "2022-01-05", "close": 10.49, "volume": 19538.0}, {"date": "2022-01-06", "close": 10.42, "volume": 19387.0}, {"date": "2022-01-07", "close": 10.6, "volume": 25895.0}, {"date": "2022-01-10", "close": 10.3, "volume": 242850.0}, {"date": "2022-01-11", "close": 9.8, "volume": 31807.0}, {"date": "2022-01-12", "close": 9.6, "volume": 19895.0}, {"date": "2022-01-13", "close": 9.19, "volume": 18639.0}, {"date": "2022-01-14", "close": 9.09, "volume": 22936.0}, {"date": "2022-01-18", "close": 9.05, "volume": 32262.0}, {"date": "2022-01-19", "close": 8.63, "volume": 22550.0}, {"date": "2022-01-20", "close": 8.39, "volume": 35081.0}, {"date": "2022-01-21", "close": 8.12, "volume": 35608.0}, {"date": "2022-01-24", "close": 8.84, "volume": 49264.0}, {"date": "2022-01-25", "close": 8.75, "volume": 26778.0}, {"date": "2022-01-26", "close": 9.1, "volume": 52953.0}, {"date": "2022-01-27", "close": 8.71, "volume": 25443.0}, {"date": "2022-01-28", "close": 8.9, "volume": 22737.0}, {"date": "2022-01-31", "close": 9.83, "volume": 35815.0}, {"date": "2022-02-01", "close": 9.35, "volume": 26969.0}, {"date": "2022-02-02", "close": 8.65, "volume": 24893.0}, {"date": "2022-02-03", "close": 8.75, "volume": 34532.0}, {"date": "2022-02-04", "close": 8.77, "volume": 24685.0}, {"date": "2022-02-07", "close": 8.65, "volume": 16063.0}, {"date": "2022-02-08", "close": 8.65, "volume": 15648.0}, {"date": "2022-02-09", "close": 8.68, "volume": 24672.0}, {"date": "2022-02-10", "close": 8.63, "volume": 23814.0}, {"date": "2022-02-11", "close": 8.6, "volume": 19991.0}, {"date": "2022-02-14", "close": 8.06, "volume": 78358.0}, {"date": "2022-02-15", "close": 8.65, "volume": 26385.0}, {"date": "2022-02-16", "close": 8.92, "volume": 17301.0}, {"date": "2022-02-17", "close": 8.75, "volume": 21051.0}, {"date": "2022-02-18", "close": 8.55, "volume": 17358.0}, {"date": "2022-02-22", "close": 8.25, "volume": 19547.0}, {"date": "2022-02-23", "close": 7.78, "volume": 9330.0}, {"date": "2022-02-24", "close": 7.9, "volume": 19949.0}, {"date": "2022-02-25", "close": 7.74, "volume": 12416.0}, {"date": "2022-02-28", "close": 7.6, "volume": 21887.0}, {"date": "2022-03-01", "close": 7.12, "volume": 33421.0}, {"date": "2022-03-02", "close": 7.12, "volume": 23089.0}, {"date": "2022-03-03", "close": 7.15, "volume": 21122.0}, {"date": "2022-03-04", "close": 7.3, "volume": 36391.0}, {"date": "2022-03-07", "close": 7.45, "volume": 33869.0}, {"date": "2022-03-08", "close": 7.21, "volume": 67654.0}, {"date": "2022-03-09", "close": 8.17, "volume": 28124.0}, {"date": "2022-03-10", "close": 8.1, "volume": 35622.0}, {"date": "2022-03-11", "close": 7.84, "volume": 28095.0}, {"date": "2022-03-14", "close": 7.53, "volume": 29875.0}, {"date": "2022-03-15", "close": 7.98, "volume": 21833.0}, {"date": "2022-03-16", "close": 8.5, "volume": 23688.0}, {"date": "2022-03-17", "close": 8.54, "volume": 19966.0}, {"date": "2022-03-18", "close": 8.86, "volume": 38997.0}, {"date": "2022-03-21", "close": 8.19, "volume": 29112.0}, {"date": "2022-03-22", "close": 8.38, "volume": 23920.0}, {"date": "2022-03-23", "close": 8.75, "volume": 91420.0}, {"date": "2022-03-24", "close": 8.59, "volume": 72127.0}, {"date": "2022-03-25", "close": 8.4, "volume": 57013.0}, {"date": "2022-03-28", "close": 8.4, "volume": 23657.0}, {"date": "2022-03-29", "close": 8.03, "volume": 46935.0}, {"date": "2022-03-30", "close": 8.0, "volume": 22972.0}, {"date": "2022-03-31", "close": 8.03, "volume": 25344.0}, {"date": "2022-04-01", "close": 7.74, "volume": 25811.0}, {"date": "2022-04-04", "close": 7.5, "volume": 47458.0}, {"date": "2022-04-05", "close": 7.3, "volume": 30894.0}, {"date": "2022-04-06", "close": 7.0, "volume": 24491.0}, {"date": "2022-04-07", "close": 7.1, "volume": 51316.0}, {"date": "2022-04-08", "close": 6.73, "volume": 19718.0}, {"date": "2022-04-11", "close": 6.38, "volume": 34411.0}, {"date": "2022-04-12", "close": 6.59, "volume": 22095.0}, {"date": "2022-04-13", "close": 6.32, "volume": 37173.0}, {"date": "2022-04-14", "close": 6.31, "volume": 96813.0}, {"date": "2022-04-18", "close": 6.1, "volume": 56666.0}, {"date": "2022-04-19", "close": 6.58, "volume": 137669.0}, {"date": "2022-04-20", "close": 6.74, "volume": 48355.0}, {"date": "2022-04-21", "close": 6.36, "volume": 29137.0}, {"date": "2022-04-22", "close": 6.28, "volume": 30840.0}, {"date": "2022-04-25", "close": 6.23, "volume": 31846.0}, {"date": "2022-04-26", "close": 6.04, "volume": 74484.0}, {"date": "2022-04-27", "close": 6.0, "volume": 47689.0}, {"date": "2022-04-28", "close": 6.12, "volume": 37744.0}, {"date": "2022-04-29", "close": 6.1, "volume": 80716.0}, {"date": "2022-05-02", "close": 6.05, "volume": 95430.0}, {"date": "2022-05-03", "close": 5.84, "volume": 193386.0}, {"date": "2022-05-04", "close": 6.38, "volume": 74682.0}, {"date": "2022-05-05", "close": 5.97, "volume": 29454.0}, {"date": "2022-05-06", "close": 5.91, "volume": 44982.0}, {"date": "2022-05-09", "close": 5.95, "volume": 35917.0}, {"date": "2022-05-10", "close": 6.56, "volume": 61157.0}, {"date": "2022-05-11", "close": 5.5, "volume": 52784.0}, {"date": "2022-05-12", "close": 5.28, "volume": 67711.0}, {"date": "2022-05-13", "close": 4.83, "volume": 67705.0}, {"date": "2022-05-16", "close": 4.59, "volume": 48089.0}, {"date": "2022-05-17", "close": 4.75, "volume": 35209.0}, {"date": "2022-05-18", "close": 4.34, "volume": 38459.0}, {"date": "2022-05-19", "close": 4.18, "volume": 87606.0}, {"date": "2022-05-20", "close": 4.78, "volume": 34230.0}, {"date": "2022-05-23", "close": 4.64, "volume": 23569.0}, {"date": "2022-05-24", "close": 4.62, "volume": 20172.0}, {"date": "2022-05-25", "close": 4.63, "volume": 14250.0}, {"date": "2022-05-26", "close": 5.07, "volume": 26390.0}, {"date": "2022-05-27", "close": 5.13, "volume": 21108.0}, {"date": "2022-05-31", "close": 5.0, "volume": 18938.0}, {"date": "2022-06-01", "close": 5.0, "volume": 65749.0}, {"date": "2022-06-02", "close": 5.11, "volume": 19014.0}, {"date": "2022-06-03", "close": 5.27, "volume": 21980.0}, {"date": "2022-06-06", "close": 5.14, "volume": 41709.0}, {"date": "2022-06-07", "close": 6.1, "volume": 83361.0}, {"date": "2022-06-08", "close": 6.03, "volume": 47782.0}, {"date": "2022-06-09", "close": 6.68, "volume": 89206.0}, {"date": "2022-06-10", "close": 6.24, "volume": 43918.0}, {"date": "2022-06-13", "close": 6.21, "volume": 36117.0}, {"date": "2022-06-14", "close": 5.91, "volume": 28233.0}, {"date": "2022-06-15", "close": 6.12, "volume": 30881.0}, {"date": "2022-06-16", "close": 5.25, "volume": 52029.0}, {"date": "2022-06-17", "close": 4.97, "volume": 75567.0}, {"date": "2022-06-21", "close": 5.4, "volume": 59080.0}, {"date": "2022-06-22", "close": 5.6, "volume": 52008.0}, {"date": "2022-06-23", "close": 6.06, "volume": 43433.0}, {"date": "2022-06-24", "close": 5.8, "volume": 1068951.0}, {"date": "2022-06-27", "close": 5.77, "volume": 20293.0}, {"date": "2022-06-28", "close": 5.44, "volume": 170614.0}, {"date": "2022-06-29", "close": 5.61, "volume": 33391.0}, {"date": "2022-06-30", "close": 5.74, "volume": 54506.0}, {"date": "2022-07-01", "close": 6.05, "volume": 89145.0}, {"date": "2022-07-05", "close": 5.95, "volume": 33007.0}, {"date": "2022-07-06", "close": 6.3, "volume": 31091.0}, {"date": "2022-07-07", "close": 6.95, "volume": 50349.0}, {"date": "2022-07-08", "close": 6.82, "volume": 5980.0}, {"date": "2022-07-11", "close": 7.05, "volume": 14933.0}, {"date": "2022-07-12", "close": 6.85, "volume": 65385.0}, {"date": "2022-07-13", "close": 7.2, "volume": 79971.0}, {"date": "2022-07-14", "close": 7.34, "volume": 53942.0}, {"date": "2022-07-15", "close": 7.4, "volume": 39315.0}, {"date": "2022-07-18", "close": 7.68, "volume": 22248.0}, {"date": "2022-07-19", "close": 8.01, "volume": 55941.0}, {"date": "2022-07-20", "close": 8.06, "volume": 28946.0}, {"date": "2022-07-21", "close": 7.9, "volume": 18471.0}, {"date": "2022-07-22", "close": 8.02, "volume": 33193.0}, {"date": "2022-07-25", "close": 8.68, "volume": 44033.0}, {"date": "2022-07-26", "close": 8.15, "volume": 7460.0}, {"date": "2022-07-27", "close": 8.28, "volume": 9711.0}, {"date": "2022-07-28", "close": 8.16, "volume": 7099.0}, {"date": "2022-07-29", "close": 7.39, "volume": 38251.0}, {"date": "2022-08-01", "close": 7.76, "volume": 14737.0}, {"date": "2022-08-02", "close": 7.62, "volume": 5848.0}, {"date": "2022-08-03", "close": 7.96, "volume": 5817.0}, {"date": "2022-08-04", "close": 8.3, "volume": 5072.0}, {"date": "2022-08-05", "close": 6.34, "volume": 73886.0}, {"date": "2022-08-08", "close": 6.175, "volume": 21656.0}, {"date": "2022-08-09", "close": 5.31, "volume": 45749.0}, {"date": "2022-08-10", "close": 5.28, "volume": 35089.0}, {"date": "2022-08-11", "close": 5.22, "volume": 19317.0}, {"date": "2022-08-12", "close": 5.19, "volume": 19191.0}, {"date": "2022-08-15", "close": 5.05, "volume": 72726.0}, {"date": "2022-08-16", "close": 4.98, "volume": 19921.0}, {"date": "2022-08-17", "close": 4.85, "volume": 20504.0}, {"date": "2022-08-18", "close": 4.59, "volume": 17003.0}, {"date": "2022-08-19", "close": 4.38, "volume": 22453.0}, {"date": "2022-08-22", "close": 4.42, "volume": 5872.0}, {"date": "2022-08-23", "close": 4.4, "volume": 20425.0}, {"date": "2022-08-24", "close": 4.54, "volume": 19340.0}, {"date": "2022-08-25", "close": 4.717, "volume": 4287.0}, {"date": "2022-08-26", "close": 4.54, "volume": 4999.0}, {"date": "2022-08-29", "close": 4.56, "volume": 4123.0}, {"date": "2022-08-30", "close": 4.6, "volume": 5009.0}, {"date": "2022-08-31", "close": 4.53, "volume": 5527.0}, {"date": "2022-09-01", "close": 4.37, "volume": 21412.0}, {"date": "2022-09-02", "close": 4.52, "volume": 4335.0}, {"date": "2022-09-06", "close": 4.39, "volume": 7676.0}, {"date": "2022-09-07", "close": 4.47, "volume": 6631.0}, {"date": "2022-09-08", "close": 4.46, "volume": 5328.0}, {"date": "2022-09-09", "close": 4.39, "volume": 4382.0}, {"date": "2022-09-12", "close": 4.575, "volume": 10959.0}, {"date": "2022-09-13", "close": 4.63, "volume": 4155.0}, {"date": "2022-09-14", "close": 4.52, "volume": 13536.0}, {"date": "2022-09-15", "close": 4.74, "volume": 11042.0}, {"date": "2022-09-16", "close": 4.73, "volume": 35709.0}, {"date": "2022-09-19", "close": 4.32, "volume": 3400.0}, {"date": "2022-09-20", "close": 4.39, "volume": 3600.0}, {"date": "2022-09-21", "close": 3.95, "volume": 27825.0}, {"date": "2022-09-22", "close": 3.59, "volume": 7648.0}, {"date": "2022-09-23", "close": 3.4331, "volume": 5780.0}, {"date": "2022-09-26", "close": 3.1, "volume": 10553.0}, {"date": "2022-09-27", "close": 2.69, "volume": 15898.0}, {"date": "2022-09-28", "close": 2.83, "volume": 33964.0}, {"date": "2022-09-29", "close": 2.72, "volume": 11207.0}, {"date": "2022-09-30", "close": 2.71, "volume": 61713.0}, {"date": "2022-10-03", "close": 2.8, "volume": 18886.0}, {"date": "2022-10-04", "close": 2.86, "volume": 21128.0}, {"date": "2022-10-05", "close": 2.84, "volume": 16703.0}, {"date": "2022-10-06", "close": 2.8, "volume": 12028.0}, {"date": "2022-10-07", "close": 2.71, "volume": 26214.0}, {"date": "2022-10-10", "close": 2.62, "volume": 19798.0}, {"date": "2022-10-11", "close": 2.45, "volume": 13115.0}, {"date": "2022-10-12", "close": 2.6508, "volume": 50713.0}, {"date": "2022-10-13", "close": 2.61, "volume": 21409.0}, {"date": "2022-10-14", "close": 2.43, "volume": 27031.0}, {"date": "2022-10-17", "close": 2.52, "volume": 18642.0}, {"date": "2022-10-18", "close": 2.5, "volume": 8501.0}, {"date": "2022-10-19", "close": 2.39, "volume": 8320.0}, {"date": "2022-10-20", "close": 2.42, "volume": 17930.0}, {"date": "2022-10-21", "close": 2.41, "volume": 58868.0}, {"date": "2022-10-24", "close": 2.36, "volume": 21472.0}, {"date": "2022-10-25", "close": 2.39, "volume": 23534.0}, {"date": "2022-10-26", "close": 2.42, "volume": 26336.0}, {"date": "2022-10-27", "close": 2.52, "volume": 92488.0}, {"date": "2022-10-28", "close": 2.56, "volume": 111368.0}, {"date": "2022-10-31", "close": 2.45, "volume": 22772.0}, {"date": "2022-11-01", "close": 2.44, "volume": 397929.0}, {"date": "2022-11-02", "close": 2.4, "volume": 20412.0}, {"date": "2022-11-03", "close": 2.37, "volume": 56676.0}, {"date": "2022-11-04", "close": 2.33, "volume": 39980.0}, {"date": "2022-11-07", "close": 2.39, "volume": 40657.0}, {"date": "2022-11-08", "close": 2.36, "volume": 28239.0}, {"date": "2022-11-09", "close": 2.29, "volume": 4496.0}, {"date": "2022-11-10", "close": 2.19, "volume": 32817.0}, {"date": "2022-11-11", "close": 2.27, "volume": 31630.0}, {"date": "2022-11-14", "close": 2.1, "volume": 57795.0}, {"date": "2022-11-15", "close": 2.99, "volume": 213499.0}, {"date": "2022-11-16", "close": 3.4, "volume": 1297307.0}, {"date": "2022-11-17", "close": 3.07, "volume": 121885.0}, {"date": "2022-11-18", "close": 2.94, "volume": 36668.0}, {"date": "2022-11-21", "close": 2.73, "volume": 31491.0}, {"date": "2022-11-22", "close": 2.55, "volume": 30246.0}, {"date": "2022-11-23", "close": 3.4, "volume": 408928.0}, {"date": "2022-11-25", "close": 3.04, "volume": 968981.0}, {"date": "2022-11-28", "close": 2.9, "volume": 197868.0}, {"date": "2022-11-29", "close": 2.89, "volume": 106148.0}, {"date": "2022-11-30", "close": 2.7, "volume": 89344.0}, {"date": "2022-12-01", "close": 2.625, "volume": 98272.0}, {"date": "2022-12-02", "close": 2.49, "volume": 68624.0}, {"date": "2022-12-05", "close": 2.43, "volume": 38943.0}, {"date": "2022-12-06", "close": 2.41, "volume": 43649.0}, {"date": "2022-12-07", "close": 2.3, "volume": 35436.0}, {"date": "2022-12-08", "close": 2.57, "volume": 163006.0}, {"date": "2022-12-09", "close": 2.73, "volume": 185642.0}, {"date": "2022-12-12", "close": 2.72, "volume": 48287.0}, {"date": "2022-12-13", "close": 2.66, "volume": 37253.0}, {"date": "2022-12-14", "close": 2.52, "volume": 27290.0}, {"date": "2022-12-15", "close": 2.48, "volume": 35792.0}, {"date": "2022-12-16", "close": 2.47, "volume": 22558.0}, {"date": "2022-12-19", "close": 2.39, "volume": 21156.0}, {"date": "2022-12-20", "close": 2.42, "volume": 18136.0}, {"date": "2022-12-21", "close": 2.44, "volume": 40177.0}, {"date": "2022-12-22", "close": 2.45, "volume": 20192.0}, {"date": "2022-12-23", "close": 2.45, "volume": 17475.0}, {"date": "2022-12-27", "close": 2.38, "volume": 20862.0}, {"date": "2022-12-28", "close": 2.39, "volume": 21394.0}, {"date": "2022-12-29", "close": 2.42, "volume": 62804.0}, {"date": "2022-12-30", "close": 2.4, "volume": 17703.0}, {"date": "2023-01-03", "close": 2.46, "volume": 38782.0}, {"date": "2023-01-04", "close": 2.49, "volume": 24592.0}, {"date": "2023-01-05", "close": 2.44, "volume": 5015.0}, {"date": "2023-01-06", "close": 2.48, "volume": 10470.0}, {"date": "2023-01-09", "close": 2.76, "volume": 243669.0}, {"date": "2023-01-10", "close": 2.9, "volume": 29987.0}, {"date": "2023-01-11", "close": 2.81, "volume": 27497.0}, {"date": "2023-01-12", "close": 2.84, "volume": 9720.0}, {"date": "2023-01-13", "close": 2.89, "volume": 19596.0}, {"date": "2023-01-17", "close": 2.85, "volume": 9596.0}, {"date": "2023-01-18", "close": 2.84, "volume": 13573.0}, {"date": "2023-01-19", "close": 2.68, "volume": 8736.0}, {"date": "2023-01-20", "close": 2.86, "volume": 2387.0}, {"date": "2023-01-23", "close": 2.84, "volume": 27704.0}, {"date": "2023-01-24", "close": 2.84, "volume": 6645.0}, {"date": "2023-01-25", "close": 2.8295, "volume": 6844.0}, {"date": "2023-01-26", "close": 2.8, "volume": 14180.0}, {"date": "2023-01-27", "close": 2.77, "volume": 10959.0}, {"date": "2023-01-30", "close": 2.77, "volume": 10167.0}, {"date": "2023-01-31", "close": 2.84, "volume": 4251.0}, {"date": "2023-02-01", "close": 2.84, "volume": 19125.0}, {"date": "2023-02-02", "close": 2.87, "volume": 27565.0}, {"date": "2023-02-03", "close": 2.81, "volume": 15318.0}, {"date": "2023-02-06", "close": 2.82, "volume": 15755.0}, {"date": "2023-02-07", "close": 2.81, "volume": 9621.0}, {"date": "2023-02-08", "close": 2.73, "volume": 36507.0}, {"date": "2023-02-09", "close": 2.55, "volume": 45867.0}, {"date": "2023-02-10", "close": 2.5352, "volume": 12754.0}, {"date": "2023-02-13", "close": 2.56, "volume": 10258.0}, {"date": "2023-02-14", "close": 2.48, "volume": 4230.0}, {"date": "2023-02-15", "close": 2.52, "volume": 24294.0}, {"date": "2023-02-16", "close": 2.54, "volume": 3990.0}, {"date": "2023-02-17", "close": 2.6, "volume": 5623.0}, {"date": "2023-02-21", "close": 2.83, "volume": 23730.0}, {"date": "2023-02-22", "close": 2.76, "volume": 8082.0}, {"date": "2023-02-23", "close": 2.7, "volume": 4489.0}, {"date": "2023-02-24", "close": 2.66, "volume": 9939.0}, {"date": "2023-02-27", "close": 2.59, "volume": 8538.0}, {"date": "2023-02-28", "close": 2.55, "volume": 18697.0}, {"date": "2023-03-01", "close": 2.55, "volume": 19670.0}, {"date": "2023-03-02", "close": 2.36, "volume": 27708.0}, {"date": "2023-03-03", "close": 2.39, "volume": 15714.0}, {"date": "2023-03-06", "close": 2.517, "volume": 6317.0}, {"date": "2023-03-07", "close": 2.46, "volume": 6930.0}, {"date": "2023-03-08", "close": 2.44, "volume": 1593.0}, {"date": "2023-03-09", "close": 2.42, "volume": 10381.0}, {"date": "2023-03-10", "close": 2.43, "volume": 2924.0}, {"date": "2023-03-13", "close": 2.38, "volume": 8226.0}, {"date": "2023-03-14", "close": 2.4, "volume": 28883.0}, {"date": "2023-03-15", "close": 2.37, "volume": 9510.0}, {"date": "2023-03-16", "close": 2.36, "volume": 3872.0}, {"date": "2023-03-17", "close": 2.26, "volume": 17131.0}, {"date": "2023-03-20", "close": 2.35, "volume": 90367.0}, {"date": "2023-03-21", "close": 2.3, "volume": 70817.0}, {"date": "2023-03-22", "close": 2.235, "volume": 48433.0}, {"date": "2023-03-23", "close": 2.25, "volume": 94194.0}, {"date": "2023-03-24", "close": 2.23, "volume": 12793.0}, {"date": "2023-03-27", "close": 2.3042, "volume": 28745.0}, {"date": "2023-03-28", "close": 2.25, "volume": 4360.0}, {"date": "2023-03-29", "close": 2.43, "volume": 29465.0}, {"date": "2023-03-30", "close": 2.42, "volume": 3411.0}, {"date": "2023-03-31", "close": 2.43, "volume": 9957.0}, {"date": "2023-04-03", "close": 2.39, "volume": 121371.0}, {"date": "2023-04-04", "close": 2.36, "volume": 2417.0}, {"date": "2023-04-05", "close": 2.36, "volume": 2308.0}, {"date": "2023-04-06", "close": 2.44, "volume": 45161.0}, {"date": "2023-04-10", "close": 2.38, "volume": 21947.0}, {"date": "2023-04-11", "close": 2.54, "volume": 5567.0}, {"date": "2023-04-12", "close": 2.47, "volume": 1141.0}, {"date": "2023-04-13", "close": 2.45, "volume": 18770.0}, {"date": "2023-04-14", "close": 2.43, "volume": 4115.0}, {"date": "2023-04-17", "close": 2.53, "volume": 1572.0}, {"date": "2023-04-18", "close": 2.465, "volume": 1089.0}, {"date": "2023-04-19", "close": 2.47, "volume": 3441.0}, {"date": "2023-04-20", "close": 2.45, "volume": 4221.0}, {"date": "2023-04-21", "close": 2.43, "volume": 1049.0}, {"date": "2023-04-24", "close": 2.5, "volume": 2191.0}, {"date": "2023-04-25", "close": 2.48, "volume": 3249.0}, {"date": "2023-04-26", "close": 2.54, "volume": 12248.0}, {"date": "2023-04-27", "close": 2.48, "volume": 1224.0}, {"date": "2023-04-28", "close": 2.54, "volume": 4113.0}, {"date": "2023-05-01", "close": 2.57, "volume": 14236.0}, {"date": "2023-05-02", "close": 2.63, "volume": 5737.0}, {"date": "2023-05-03", "close": 2.55, "volume": 4660.0}, {"date": "2023-05-04", "close": 2.56, "volume": 3753.0}, {"date": "2023-05-05", "close": 2.79, "volume": 11382.0}, {"date": "2023-05-08", "close": 2.801, "volume": 5976.0}, {"date": "2023-05-09", "close": 2.89, "volume": 5050.0}, {"date": "2023-05-10", "close": 2.87, "volume": 9616.0}, {"date": "2023-05-11", "close": 2.9, "volume": 3166.0}, {"date": "2023-05-12", "close": 2.93, "volume": 8242.0}, {"date": "2023-05-15", "close": 2.912, "volume": 2487.0}, {"date": "2023-05-16", "close": 3.48, "volume": 208129.0}, {"date": "2023-05-17", "close": 3.24, "volume": 38501.0}, {"date": "2023-05-18", "close": 3.15, "volume": 63000.0}, {"date": "2023-05-19", "close": 3.12, "volume": 18142.0}, {"date": "2023-05-22", "close": 3.18, "volume": 17361.0}, {"date": "2023-05-23", "close": 3.17, "volume": 14478.0}, {"date": "2023-05-24", "close": 3.13, "volume": 12731.0}, {"date": "2023-05-25", "close": 3.1, "volume": 7156.0}, {"date": "2023-05-26", "close": 3.1, "volume": 3004.0}, {"date": "2023-05-30", "close": 3.0, "volume": 5482.0}, {"date": "2023-05-31", "close": 3.01, "volume": 6232.0}, {"date": "2023-06-01", "close": 3.15, "volume": 2214.0}, {"date": "2023-06-02", "close": 3.09, "volume": 5297.0}, {"date": "2023-06-05", "close": 3.13, "volume": 4911.0}, {"date": "2023-06-06", "close": 3.19, "volume": 4981.0}, {"date": "2023-06-07", "close": 3.15, "volume": 1258.0}, {"date": "2023-06-08", "close": 3.19, "volume": 3964.0}, {"date": "2023-06-09", "close": 3.13, "volume": 2897.0}, {"date": "2023-06-12", "close": 3.23, "volume": 12963.0}, {"date": "2023-06-13", "close": 2.96, "volume": 53554.0}, {"date": "2023-06-14", "close": 3.05, "volume": 16244.0}, {"date": "2023-06-15", "close": 3.22, "volume": 5718.0}, {"date": "2023-06-16", "close": 3.25, "volume": 7899.0}, {"date": "2023-06-20", "close": 3.25, "volume": 6608.0}, {"date": "2023-06-21", "close": 3.14, "volume": 15276.0}, {"date": "2023-06-22", "close": 3.085, "volume": 4302.0}, {"date": "2023-06-23", "close": 3.11, "volume": 9185.0}, {"date": "2023-06-26", "close": 2.96, "volume": 11397.0}, {"date": "2023-06-27", "close": 2.98, "volume": 978.0}, {"date": "2023-06-28", "close": 2.72, "volume": 16254.0}, {"date": "2023-06-29", "close": 2.75, "volume": 6068.0}, {"date": "2023-06-30", "close": 2.9, "volume": 20807.0}, {"date": "2023-07-03", "close": 2.93, "volume": 5108.0}, {"date": "2023-07-05", "close": 2.68, "volume": 16456.0}, {"date": "2023-07-06", "close": 2.665, "volume": 7469.0}, {"date": "2023-07-07", "close": 2.83, "volume": 68194.0}, {"date": "2023-07-10", "close": 2.81, "volume": 16762.0}, {"date": "2023-07-11", "close": 2.82, "volume": 38510.0}, {"date": "2023-07-12", "close": 2.82, "volume": 22345.0}, {"date": "2023-07-13", "close": 2.81, "volume": 24758.0}, {"date": "2023-07-14", "close": 2.7, "volume": 9760.0}, {"date": "2023-07-17", "close": 2.71, "volume": 7579.0}, {"date": "2023-07-18", "close": 2.695, "volume": 24331.0}, {"date": "2023-07-19", "close": 2.61, "volume": 45640.0}, {"date": "2023-07-20", "close": 2.51, "volume": 16042.0}, {"date": "2023-07-21", "close": 2.51, "volume": 32381.0}, {"date": "2023-07-24", "close": 2.5885, "volume": 22688.0}, {"date": "2023-07-25", "close": 2.42, "volume": 30242.0}, {"date": "2023-07-26", "close": 2.4, "volume": 22155.0}, {"date": "2023-07-27", "close": 2.35, "volume": 11147.0}, {"date": "2023-07-28", "close": 2.41, "volume": 4317.0}, {"date": "2023-07-31", "close": 2.46, "volume": 18639.0}, {"date": "2023-08-01", "close": 2.5, "volume": 7742.0}, {"date": "2023-08-02", "close": 2.51, "volume": 7765.0}, {"date": "2023-08-03", "close": 2.46, "volume": 8293.0}, {"date": "2023-08-04", "close": 2.51, "volume": 10862.0}, {"date": "2023-08-07", "close": 2.73, "volume": 95516.0}, {"date": "2023-08-08", "close": 2.77, "volume": 31976.0}, {"date": "2023-08-09", "close": 2.57, "volume": 17088.0}, {"date": "2023-08-10", "close": 2.63, "volume": 4573.0}, {"date": "2023-08-11", "close": 2.56, "volume": 26634.0}, {"date": "2023-08-14", "close": 2.5101, "volume": 8637.0}, {"date": "2023-08-15", "close": 2.5, "volume": 5980.0}, {"date": "2023-08-16", "close": 2.52, "volume": 1508.0}, {"date": "2023-08-17", "close": 2.5337, "volume": 2551.0}, {"date": "2023-08-18", "close": 2.69, "volume": 4218.0}, {"date": "2023-08-21", "close": 2.56, "volume": 12923.0}, {"date": "2023-08-22", "close": 2.55, "volume": 1939.0}, {"date": "2023-08-23", "close": 2.5823, "volume": 1717.0}, {"date": "2023-08-24", "close": 2.54, "volume": 3125.0}, {"date": "2023-08-25", "close": 2.5763, "volume": 6753.0}, {"date": "2023-08-28", "close": 2.5, "volume": 9493.0}, {"date": "2023-08-29", "close": 2.6, "volume": 7541.0}, {"date": "2023-08-30", "close": 2.6, "volume": 1911.0}, {"date": "2023-08-31", "close": 2.52, "volume": 6414.0}, {"date": "2023-09-01", "close": 2.55, "volume": 3442.0}, {"date": "2023-09-05", "close": 2.485, "volume": 10236.0}, {"date": "2023-09-06", "close": 2.53, "volume": 11516.0}, {"date": "2023-09-07", "close": 2.4, "volume": 47614.0}, {"date": "2023-09-08", "close": 2.39, "volume": 6587.0}, {"date": "2023-09-11", "close": 2.33, "volume": 9604.0}, {"date": "2023-09-12", "close": 2.33, "volume": 11787.0}, {"date": "2023-09-13", "close": 2.34, "volume": 6989.0}, {"date": "2023-09-14", "close": 2.37, "volume": 5795.0}, {"date": "2023-09-15", "close": 2.43, "volume": 15862.0}, {"date": "2023-09-18", "close": 2.35, "volume": 10089.0}, {"date": "2023-09-19", "close": 2.36, "volume": 10334.0}, {"date": "2023-09-20", "close": 2.33, "volume": 3450.0}, {"date": "2023-09-21", "close": 2.42, "volume": 13065.0}, {"date": "2023-09-22", "close": 2.35, "volume": 2108.0}, {"date": "2023-09-25", "close": 2.24, "volume": 4027.0}, {"date": "2023-09-26", "close": 2.38, "volume": 23320.0}, {"date": "2023-09-27", "close": 2.53, "volume": 25152.0}, {"date": "2023-09-28", "close": 2.45, "volume": 3314.0}, {"date": "2023-09-29", "close": 2.42, "volume": 5033.0}, {"date": "2023-10-02", "close": 2.39, "volume": 17576.0}, {"date": "2023-10-03", "close": 2.21, "volume": 17612.0}, {"date": "2023-10-04", "close": 2.19, "volume": 18162.0}, {"date": "2023-10-05", "close": 2.07, "volume": 10616.0}, {"date": "2023-10-06", "close": 2.11, "volume": 3656.0}, {"date": "2023-10-09", "close": 2.04, "volume": 6725.0}, {"date": "2023-10-10", "close": 2.11, "volume": 8455.0}, {"date": "2023-10-11", "close": 1.97, "volume": 6840.0}, {"date": "2023-10-12", "close": 1.88, "volume": 6630.0}, {"date": "2023-10-13", "close": 1.88, "volume": 9848.0}, {"date": "2023-10-16", "close": 1.84, "volume": 21471.0}, {"date": "2023-10-17", "close": 1.68, "volume": 85676.0}, {"date": "2023-10-18", "close": 1.77, "volume": 25457.0}, {"date": "2023-10-19", "close": 1.71, "volume": 24918.0}, {"date": "2023-10-20", "close": 1.62, "volume": 30236.0}, {"date": "2023-10-23", "close": 1.6136, "volume": 4289.0}, {"date": "2023-10-24", "close": 1.64, "volume": 4152.0}, {"date": "2023-10-25", "close": 1.59, "volume": 15350.0}, {"date": "2023-10-26", "close": 1.56, "volume": 6385.0}, {"date": "2023-10-27", "close": 1.51, "volume": 1305.0}, {"date": "2023-10-30", "close": 1.612, "volume": 8286.0}, {"date": "2023-10-31", "close": 1.71, "volume": 4155.0}, {"date": "2023-11-01", "close": 1.73, "volume": 2265.0}, {"date": "2023-11-02", "close": 1.681, "volume": 3806.0}, {"date": "2023-11-03", "close": 1.69, "volume": 2835.0}, {"date": "2023-11-06", "close": 1.75, "volume": 23259.0}, {"date": "2023-11-07", "close": 1.59, "volume": 7999.0}, {"date": "2023-11-08", "close": 1.6, "volume": 3692.0}, {"date": "2023-11-09", "close": 1.5, "volume": 8460.0}, {"date": "2023-11-10", "close": 1.45, "volume": 12551.0}, {"date": "2023-11-13", "close": 1.46, "volume": 11101.0}, {"date": "2023-11-14", "close": 1.7, "volume": 72573.0}, {"date": "2023-11-15", "close": 1.5448, "volume": 41513.0}, {"date": "2023-11-16", "close": 1.6, "volume": 23433.0}, {"date": "2023-11-17", "close": 1.5718, "volume": 22529.0}, {"date": "2023-11-20", "close": 1.56, "volume": 36473.0}, {"date": "2023-11-21", "close": 1.55, "volume": 16773.0}, {"date": "2023-11-22", "close": 1.56, "volume": 8273.0}, {"date": "2023-11-24", "close": 1.56, "volume": 2340.0}, {"date": "2023-11-27", "close": 1.58, "volume": 281297.0}, {"date": "2023-11-28", "close": 1.58, "volume": 12169.0}, {"date": "2023-11-29", "close": 1.52, "volume": 23234.0}, {"date": "2023-11-30", "close": 1.84, "volume": 195463.0}, {"date": "2023-12-01", "close": 1.93, "volume": 242928.0}, {"date": "2023-12-04", "close": 1.81, "volume": 102060.0}, {"date": "2023-12-05", "close": 1.84, "volume": 15891.0}, {"date": "2023-12-06", "close": 1.6947, "volume": 59884.0}, {"date": "2023-12-07", "close": 1.65, "volume": 28275.0}, {"date": "2023-12-08", "close": 1.59, "volume": 29931.0}, {"date": "2023-12-11", "close": 1.66, "volume": 29016.0}, {"date": "2023-12-12", "close": 1.57, "volume": 38844.0}, {"date": "2023-12-13", "close": 1.57, "volume": 25858.0}, {"date": "2023-12-14", "close": 1.58, "volume": 43713.0}, {"date": "2023-12-15", "close": 1.55, "volume": 44014.0}, {"date": "2023-12-18", "close": 1.54, "volume": 14982.0}, {"date": "2023-12-19", "close": 1.67, "volume": 400375.0}, {"date": "2023-12-20", "close": 1.77, "volume": 134742.0}, {"date": "2023-12-21", "close": 1.73, "volume": 40856.0}, {"date": "2023-12-22", "close": 1.7, "volume": 35221.0}, {"date": "2023-12-26", "close": 1.78, "volume": 17620.0}, {"date": "2023-12-27", "close": 2.0, "volume": 430300.0}, {"date": "2023-12-28", "close": 2.03, "volume": 71826.0}, {"date": "2023-12-29", "close": 1.99, "volume": 26100.0}, {"date": "2024-01-02", "close": 1.97, "volume": 31985.0}, {"date": "2024-01-03", "close": 1.92, "volume": 18025.0}, {"date": "2024-01-04", "close": 1.89, "volume": 4365.0}, {"date": "2024-01-05", "close": 1.91, "volume": 21100.0}, {"date": "2024-01-08", "close": 1.92, "volume": 21672.0}, {"date": "2024-01-09", "close": 2.0, "volume": 119344.0}, {"date": "2024-01-10", "close": 2.0, "volume": 64783.0}, {"date": "2024-01-11", "close": 2.03, "volume": 32354.0}, {"date": "2024-01-12", "close": 2.0, "volume": 19672.0}, {"date": "2024-01-16", "close": 2.035, "volume": 23307.0}, {"date": "2024-01-17", "close": 2.27, "volume": 122813.0}, {"date": "2024-01-18", "close": 2.06, "volume": 73220.0}, {"date": "2024-01-19", "close": 1.98, "volume": 25026.0}, {"date": "2024-01-22", "close": 1.96, "volume": 27345.0}, {"date": "2024-01-23", "close": 1.93, "volume": 20257.0}, {"date": "2024-01-24", "close": 1.93, "volume": 36975.0}, {"date": "2024-01-25", "close": 1.93, "volume": 41683.0}, {"date": "2024-01-26", "close": 1.95, "volume": 7780.0}, {"date": "2024-01-29", "close": 2.29, "volume": 299868.0}, {"date": "2024-01-30", "close": 2.3, "volume": 34322.0}, {"date": "2024-01-31", "close": 2.15, "volume": 26281.0}, {"date": "2024-02-01", "close": 2.13, "volume": 12449.0}, {"date": "2024-02-02", "close": 2.11, "volume": 6914.0}, {"date": "2024-02-05", "close": 2.04, "volume": 11941.0}, {"date": "2024-02-06", "close": 2.01, "volume": 48070.0}, {"date": "2024-02-07", "close": 1.96, "volume": 27907.0}, {"date": "2024-02-08", "close": 2.0, "volume": 8426.0}, {"date": "2024-02-09", "close": 2.07, "volume": 26427.0}, {"date": "2024-02-12", "close": 2.1, "volume": 22444.0}, {"date": "2024-02-13", "close": 2.14, "volume": 9527.0}, {"date": "2024-02-14", "close": 2.13, "volume": 7241.0}, {"date": "2024-02-15", "close": 2.16, "volume": 13998.0}, {"date": "2024-02-16", "close": 2.14, "volume": 15711.0}, {"date": "2024-02-20", "close": 2.11, "volume": 6470.0}, {"date": "2024-02-21", "close": 2.02, "volume": 21842.0}, {"date": "2024-02-22", "close": 1.9801, "volume": 10296.0}, {"date": "2024-02-23", "close": 2.05, "volume": 5049.0}, {"date": "2024-02-26", "close": 1.95, "volume": 17915.0}, {"date": "2024-02-27", "close": 1.97, "volume": 15126.0}, {"date": "2024-02-28", "close": 1.88, "volume": 51074.0}, {"date": "2024-02-29", "close": 2.25, "volume": 46113.0}, {"date": "2024-03-01", "close": 2.02, "volume": 42229.0}, {"date": "2024-03-04", "close": 1.9, "volume": 48864.0}, {"date": "2024-03-05", "close": 1.95, "volume": 22273.0}, {"date": "2024-03-06", "close": 1.9736, "volume": 14587.0}, {"date": "2024-03-07", "close": 1.96, "volume": 5224.0}, {"date": "2024-03-08", "close": 1.9, "volume": 21973.0}, {"date": "2024-03-11", "close": 1.85, "volume": 22755.0}, {"date": "2024-03-12", "close": 1.81, "volume": 32326.0}, {"date": "2024-03-13", "close": 1.77, "volume": 45713.0}, {"date": "2024-03-14", "close": 1.72, "volume": 10600.0}, {"date": "2024-03-15", "close": 1.62, "volume": 74423.0}, {"date": "2024-03-18", "close": 1.77, "volume": 197804.0}, {"date": "2024-03-19", "close": 1.54, "volume": 120988.0}, {"date": "2024-03-20", "close": 1.61, "volume": 99638.0}, {"date": "2024-03-21", "close": 1.67, "volume": 180086.0}, {"date": "2024-03-22", "close": 1.61, "volume": 40029.0}, {"date": "2024-03-25", "close": 1.42, "volume": 81039.0}, {"date": "2024-03-26", "close": 1.54, "volume": 48233.0}, {"date": "2024-03-27", "close": 1.56, "volume": 47640.0}, {"date": "2024-03-28", "close": 1.59, "volume": 26051.0}, {"date": "2024-04-01", "close": 1.57, "volume": 82811.0}, {"date": "2024-04-02", "close": 1.51, "volume": 45197.0}, {"date": "2024-04-03", "close": 1.55, "volume": 20347.0}, {"date": "2024-04-04", "close": 1.52, "volume": 52228.0}, {"date": "2024-04-05", "close": 1.5, "volume": 22183.0}, {"date": "2024-04-08", "close": 1.4858, "volume": 20751.0}, {"date": "2024-04-09", "close": 1.5, "volume": 23157.0}, {"date": "2024-04-10", "close": 1.47, "volume": 10589.0}, {"date": "2024-04-11", "close": 1.485, "volume": 22245.0}, {"date": "2024-04-12", "close": 1.48, "volume": 20718.0}, {"date": "2024-04-15", "close": 1.43, "volume": 19419.0}, {"date": "2024-04-16", "close": 1.4355, "volume": 69432.0}, {"date": "2024-04-17", "close": 1.4, "volume": 3840.0}, {"date": "2024-04-18", "close": 1.4289, "volume": 8542.0}, {"date": "2024-04-19", "close": 1.37, "volume": 6591.0}, {"date": "2024-04-22", "close": 1.4, "volume": 6118.0}, {"date": "2024-04-23", "close": 1.4, "volume": 11155.0}, {"date": "2024-04-24", "close": 1.38, "volume": 2617.0}, {"date": "2024-04-25", "close": 1.41, "volume": 17178.0}, {"date": "2024-04-26", "close": 1.4121, "volume": 3601.0}, {"date": "2024-04-29", "close": 1.41, "volume": 10122.0}, {"date": "2024-04-30", "close": 1.3854, "volume": 7726.0}, {"date": "2024-05-01", "close": 1.36, "volume": 23747.0}, {"date": "2024-05-02", "close": 1.385, "volume": 16679.0}, {"date": "2024-05-03", "close": 1.4, "volume": 10429.0}, {"date": "2024-05-06", "close": 1.38, "volume": 14859.0}, {"date": "2024-05-07", "close": 1.36, "volume": 22798.0}, {"date": "2024-05-08", "close": 1.4, "volume": 10797.0}, {"date": "2024-05-09", "close": 1.41, "volume": 15222.0}, {"date": "2024-05-10", "close": 1.57, "volume": 89034.0}, {"date": "2024-05-13", "close": 1.64, "volume": 190777.0}, {"date": "2024-05-14", "close": 1.76, "volume": 351463.0}, {"date": "2024-05-15", "close": 1.91, "volume": 144905.0}, {"date": "2024-05-16", "close": 1.89, "volume": 76879.0}, {"date": "2024-05-17", "close": 1.88, "volume": 31324.0}, {"date": "2024-05-20", "close": 1.87, "volume": 33318.0}, {"date": "2024-05-21", "close": 1.9, "volume": 152637.0}, {"date": "2024-05-22", "close": 1.87, "volume": 40391.0}, {"date": "2024-05-23", "close": 2.0, "volume": 68908.0}, {"date": "2024-05-24", "close": 1.86, "volume": 37900.0}, {"date": "2024-05-28", "close": 1.935, "volume": 16721.0}, {"date": "2024-05-29", "close": 1.91, "volume": 13820.0}, {"date": "2024-05-30", "close": 1.92, "volume": 45363.0}, {"date": "2024-05-31", "close": 1.95, "volume": 25030.0}, {"date": "2024-06-03", "close": 1.97, "volume": 57741.0}, {"date": "2024-06-04", "close": 1.96, "volume": 21532.0}, {"date": "2024-06-05", "close": 2.05, "volume": 67708.0}, {"date": "2024-06-06", "close": 2.04, "volume": 12365.0}, {"date": "2024-06-07", "close": 2.02, "volume": 17013.0}, {"date": "2024-06-10", "close": 1.99, "volume": 11147.0}, {"date": "2024-06-11", "close": 2.02, "volume": 10507.0}, {"date": "2024-06-12", "close": 1.97, "volume": 9606.0}, {"date": "2024-06-13", "close": 1.98, "volume": 13423.0}, {"date": "2024-06-14", "close": 1.96, "volume": 44492.0}, {"date": "2024-06-17", "close": 2.04, "volume": 33502.0}, {"date": "2024-06-18", "close": 1.92, "volume": 22783.0}, {"date": "2024-06-20", "close": 1.96, "volume": 25655.0}, {"date": "2024-06-21", "close": 1.96, "volume": 36492.0}, {"date": "2024-06-24", "close": 1.9, "volume": 15775.0}, {"date": "2024-06-25", "close": 1.89, "volume": 6635.0}, {"date": "2024-06-26", "close": 1.86, "volume": 24369.0}, {"date": "2024-06-27", "close": 1.85, "volume": 9586.0}, {"date": "2024-06-28", "close": 1.82, "volume": 17873.0}, {"date": "2024-07-01", "close": 1.81, "volume": 6154.0}, {"date": "2024-07-02", "close": 1.78, "volume": 18101.0}, {"date": "2024-07-03", "close": 1.81, "volume": 7431.0}, {"date": "2024-07-05", "close": 1.74, "volume": 15474.0}, {"date": "2024-07-08", "close": 1.775, "volume": 11189.0}, {"date": "2024-07-09", "close": 1.89, "volume": 24912.0}, {"date": "2024-07-10", "close": 1.86, "volume": 16616.0}, {"date": "2024-07-11", "close": 1.935, "volume": 14727.0}, {"date": "2024-07-12", "close": 1.93, "volume": 8948.0}, {"date": "2024-07-15", "close": 1.98, "volume": 21569.0}, {"date": "2024-07-16", "close": 2.16, "volume": 90296.0}, {"date": "2024-07-17", "close": 2.05, "volume": 26851.0}, {"date": "2024-07-18", "close": 1.93, "volume": 29426.0}, {"date": "2024-07-19", "close": 1.96, "volume": 5312.0}, {"date": "2024-07-22", "close": 1.92, "volume": 40467.0}, {"date": "2024-07-23", "close": 1.99, "volume": 102660.0}, {"date": "2024-07-24", "close": 1.96, "volume": 8142.0}, {"date": "2024-07-25", "close": 2.03, "volume": 45365.0}, {"date": "2024-07-26", "close": 2.01, "volume": 12502.0}, {"date": "2024-07-29", "close": 1.99, "volume": 8983.0}, {"date": "2024-07-30", "close": 1.99, "volume": 25646.0}, {"date": "2024-07-31", "close": 1.95, "volume": 11311.0}, {"date": "2024-08-01", "close": 2.01, "volume": 26031.0}, {"date": "2024-08-02", "close": 2.04, "volume": 44409.0}, {"date": "2024-08-05", "close": 2.4, "volume": 407717.0}, {"date": "2024-08-06", "close": 2.4, "volume": 164491.0}, {"date": "2024-08-07", "close": 2.45, "volume": 66090.0}, {"date": "2024-08-08", "close": 2.76, "volume": 79848.0}, {"date": "2024-08-09", "close": 3.38, "volume": 404020.0}, {"date": "2024-08-12", "close": 3.36, "volume": 288778.0}, {"date": "2024-08-13", "close": 3.045, "volume": 145881.0}, {"date": "2024-08-14", "close": 2.86, "volume": 58660.0}, {"date": "2024-08-15", "close": 2.83, "volume": 59659.0}, {"date": "2024-08-16", "close": 3.14, "volume": 143387.0}, {"date": "2024-08-19", "close": 3.2, "volume": 48040.0}, {"date": "2024-08-20", "close": 3.01, "volume": 91309.0}, {"date": "2024-08-21", "close": 3.07, "volume": 19174.0}, {"date": "2024-08-22", "close": 3.05, "volume": 28591.0}, {"date": "2024-08-23", "close": 3.12, "volume": 13524.0}, {"date": "2024-08-26", "close": 3.08, "volume": 23520.0}, {"date": "2024-08-27", "close": 3.0, "volume": 19023.0}, {"date": "2024-08-28", "close": 2.89, "volume": 63616.0}, {"date": "2024-08-29", "close": 2.99, "volume": 48072.0}, {"date": "2024-08-30", "close": 2.98, "volume": 19417.0}, {"date": "2024-09-03", "close": 2.9, "volume": 21584.0}, {"date": "2024-09-04", "close": 2.95, "volume": 35200.0}, {"date": "2024-09-05", "close": 3.42, "volume": 70531.0}, {"date": "2024-09-06", "close": 3.14, "volume": 62014.0}, {"date": "2024-09-09", "close": 3.08, "volume": 112166.0}, {"date": "2024-09-10", "close": 2.95, "volume": 69712.0}, {"date": "2024-09-11", "close": 3.03, "volume": 44056.0}, {"date": "2024-09-12", "close": 3.01, "volume": 17744.0}, {"date": "2024-09-13", "close": 2.96, "volume": 32495.0}, {"date": "2024-09-16", "close": 2.93, "volume": 24091.0}, {"date": "2024-09-17", "close": 2.77, "volume": 24109.0}, {"date": "2024-09-18", "close": 2.84, "volume": 44865.0}, {"date": "2024-09-19", "close": 2.85, "volume": 21665.0}, {"date": "2024-09-20", "close": 2.96, "volume": 34291.0}, {"date": "2024-09-23", "close": 3.1, "volume": 33290.0}, {"date": "2024-09-24", "close": 3.04, "volume": 11726.0}, {"date": "2024-09-25", "close": 2.98, "volume": 20731.0}, {"date": "2024-09-26", "close": 3.14, "volume": 25537.0}, {"date": "2024-09-27", "close": 3.14, "volume": 44460.0}, {"date": "2024-09-30", "close": 3.09, "volume": 24548.0}, {"date": "2024-10-01", "close": 2.85, "volume": 50141.0}, {"date": "2024-10-02", "close": 2.87, "volume": 13012.0}, {"date": "2024-10-03", "close": 2.96, "volume": 14311.0}, {"date": "2024-10-04", "close": 3.0, "volume": 15521.0}, {"date": "2024-10-07", "close": 2.94, "volume": 15743.0}, {"date": "2024-10-08", "close": 2.75, "volume": 24239.0}, {"date": "2024-10-09", "close": 2.72, "volume": 25957.0}, {"date": "2024-10-10", "close": 2.7, "volume": 9915.0}, {"date": "2024-10-11", "close": 2.65, "volume": 4508.0}, {"date": "2024-10-14", "close": 2.7, "volume": 14666.0}, {"date": "2024-10-15", "close": 2.7, "volume": 29400.0}, {"date": "2024-10-16", "close": 2.81, "volume": 24858.0}, {"date": "2024-10-17", "close": 2.72, "volume": 10024.0}, {"date": "2024-10-18", "close": 2.88, "volume": 12950.0}, {"date": "2024-10-21", "close": 2.8, "volume": 17660.0}, {"date": "2024-10-22", "close": 2.83, "volume": 4019.0}, {"date": "2024-10-23", "close": 2.739, "volume": 7972.0}, {"date": "2024-10-24", "close": 2.84, "volume": 6202.0}, {"date": "2024-10-25", "close": 2.69, "volume": 10504.0}, {"date": "2024-10-28", "close": 2.61, "volume": 14648.0}, {"date": "2024-10-29", "close": 2.59, "volume": 16670.0}, {"date": "2024-10-30", "close": 2.51, "volume": 13908.0}, {"date": "2024-10-31", "close": 2.43, "volume": 20710.0}, {"date": "2024-11-01", "close": 2.57, "volume": 49135.0}, {"date": "2024-11-04", "close": 2.47, "volume": 9513.0}, {"date": "2024-11-05", "close": 2.46, "volume": 8404.0}, {"date": "2024-11-06", "close": 2.523, "volume": 5629.0}, {"date": "2024-11-07", "close": 2.6, "volume": 25724.0}, {"date": "2024-11-08", "close": 2.85, "volume": 20875.0}, {"date": "2024-11-11", "close": 2.97, "volume": 47224.0}, {"date": "2024-11-12", "close": 2.79, "volume": 45442.0}, {"date": "2024-11-13", "close": 2.75, "volume": 28930.0}, {"date": "2024-11-14", "close": 2.9, "volume": 34019.0}, {"date": "2024-11-15", "close": 2.98, "volume": 43228.0}, {"date": "2024-11-18", "close": 3.0, "volume": 46242.0}, {"date": "2024-11-19", "close": 3.53, "volume": 94460.0}, {"date": "2024-11-20", "close": 4.2, "volume": 771465.0}, {"date": "2024-11-21", "close": 3.92, "volume": 153897.0}, {"date": "2024-11-22", "close": 4.1, "volume": 120448.0}, {"date": "2024-11-25", "close": 4.05, "volume": 54866.0}, {"date": "2024-11-26", "close": 3.94, "volume": 47215.0}, {"date": "2024-11-27", "close": 3.84, "volume": 23799.0}, {"date": "2024-11-29", "close": 3.97, "volume": 22776.0}, {"date": "2024-12-02", "close": 4.19, "volume": 94646.0}, {"date": "2024-12-03", "close": 4.7, "volume": 229413.0}, {"date": "2024-12-04", "close": 4.49, "volume": 124716.0}, {"date": "2024-12-05", "close": 4.42, "volume": 25419.0}, {"date": "2024-12-06", "close": 4.55, "volume": 52123.0}, {"date": "2024-12-09", "close": 4.42, "volume": 65641.0}, {"date": "2024-12-10", "close": 4.23, "volume": 55875.0}, {"date": "2024-12-11", "close": 5.115, "volume": 438082.0}, {"date": "2024-12-12", "close": 5.73, "volume": 706656.0}, {"date": "2024-12-13", "close": 5.775, "volume": 249656.0}, {"date": "2024-12-16", "close": 6.0, "volume": 316622.0}, {"date": "2024-12-17", "close": 5.8, "volume": 197257.0}, {"date": "2024-12-18", "close": 5.52, "volume": 225578.0}, {"date": "2024-12-19", "close": 4.71, "volume": 167010.0}, {"date": "2024-12-20", "close": 5.15, "volume": 79173.0}, {"date": "2024-12-23", "close": 4.95, "volume": 89536.0}, {"date": "2024-12-24", "close": 5.02, "volume": 65825.0}, {"date": "2024-12-26", "close": 5.04, "volume": 127480.0}, {"date": "2024-12-27", "close": 4.71, "volume": 107927.0}, {"date": "2024-12-30", "close": 4.28, "volume": 146318.0}, {"date": "2024-12-31", "close": 4.1, "volume": 93120.0}, {"date": "2025-01-02", "close": 3.09, "volume": 744609.0}, {"date": "2025-01-03", "close": 3.58, "volume": 482182.0}, {"date": "2025-01-06", "close": 3.39, "volume": 173497.0}, {"date": "2025-01-07", "close": 3.27, "volume": 123140.0}, {"date": "2025-01-08", "close": 3.29, "volume": 80740.0}, {"date": "2025-01-10", "close": 3.17, "volume": 53305.0}, {"date": "2025-01-13", "close": 3.12, "volume": 79519.0}, {"date": "2025-01-14", "close": 3.0, "volume": 240154.0}, {"date": "2025-01-15", "close": 3.12, "volume": 95528.0}, {"date": "2025-01-16", "close": 3.06, "volume": 58361.0}, {"date": "2025-01-17", "close": 3.99, "volume": 817617.0}, {"date": "2025-01-21", "close": 4.01, "volume": 198926.0}, {"date": "2025-01-22", "close": 4.04, "volume": 87346.0}, {"date": "2025-01-23", "close": 3.99, "volume": 122318.0}, {"date": "2025-01-24", "close": 4.0, "volume": 238651.0}, {"date": "2025-01-27", "close": 4.04, "volume": 95599.0}, {"date": "2025-01-28", "close": 4.06, "volume": 51489.0}, {"date": "2025-01-29", "close": 4.07, "volume": 47176.0}, {"date": "2025-01-30", "close": 4.1, "volume": 36544.0}, {"date": "2025-01-31", "close": 4.0, "volume": 74480.0}, {"date": "2025-02-03", "close": 3.88, "volume": 73996.0}, {"date": "2025-02-04", "close": 5.02, "volume": 1103707.0}, {"date": "2025-02-05", "close": 5.33, "volume": 419833.0}, {"date": "2025-02-06", "close": 5.27, "volume": 97531.0}, {"date": "2025-02-07", "close": 5.16, "volume": 99213.0}, {"date": "2025-02-10", "close": 4.8, "volume": 99120.0}, {"date": "2025-02-11", "close": 4.79, "volume": 54179.0}, {"date": "2025-02-12", "close": 4.32, "volume": 153635.0}, {"date": "2025-02-13", "close": 4.27, "volume": 81626.0}, {"date": "2025-02-14", "close": 4.23, "volume": 55595.0}, {"date": "2025-02-18", "close": 3.765, "volume": 119494.0}, {"date": "2025-02-19", "close": 3.84, "volume": 90588.0}, {"date": "2025-02-20", "close": 3.78, "volume": 46982.0}, {"date": "2025-02-21", "close": 3.58, "volume": 54903.0}, {"date": "2025-02-24", "close": 3.6, "volume": 31111.0}, {"date": "2025-02-25", "close": 3.45, "volume": 41644.0}, {"date": "2025-02-26", "close": 3.52, "volume": 108150.0}, {"date": "2025-02-27", "close": 3.55, "volume": 67935.0}, {"date": "2025-02-28", "close": 3.46, "volume": 110011.0}, {"date": "2025-03-03", "close": 3.06, "volume": 233194.0}, {"date": "2025-03-04", "close": 3.01, "volume": 110843.0}, {"date": "2025-03-05", "close": 3.19, "volume": 50802.0}, {"date": "2025-03-06", "close": 3.13, "volume": 22162.0}, {"date": "2025-03-07", "close": 3.23, "volume": 19431.0}, {"date": "2025-03-10", "close": 2.85, "volume": 69725.0}, {"date": "2025-03-11", "close": 3.37, "volume": 144948.0}, {"date": "2025-03-12", "close": 3.33, "volume": 274930.0}, {"date": "2025-03-13", "close": 3.35, "volume": 68026.0}, {"date": "2025-03-14", "close": 3.56, "volume": 48899.0}, {"date": "2025-03-17", "close": 3.62, "volume": 85817.0}, {"date": "2025-03-18", "close": 3.62, "volume": 40498.0}, {"date": "2025-03-19", "close": 3.75, "volume": 44000.0}, {"date": "2025-03-20", "close": 3.69, "volume": 35115.0}, {"date": "2025-03-21", "close": 3.88, "volume": 150829.0}, {"date": "2025-03-24", "close": 4.05, "volume": 52809.0}, {"date": "2025-03-25", "close": 3.86, "volume": 169887.0}, {"date": "2025-03-26", "close": 4.25, "volume": 250032.0}, {"date": "2025-03-27", "close": 4.24, "volume": 68055.0}, {"date": "2025-03-28", "close": 3.84, "volume": 108564.0}, {"date": "2025-03-31", "close": 3.59, "volume": 106894.0}, {"date": "2025-04-01", "close": 3.93, "volume": 424941.0}, {"date": "2025-04-02", "close": 4.43, "volume": 264363.0}, {"date": "2025-04-03", "close": 4.27, "volume": 75704.0}, {"date": "2025-04-04", "close": 4.03, "volume": 49019.0}, {"date": "2025-04-07", "close": 4.08, "volume": 99407.0}, {"date": "2025-04-08", "close": 4.0, "volume": 63452.0}, {"date": "2025-04-09", "close": 4.4, "volume": 100591.0}, {"date": "2025-04-10", "close": 4.23, "volume": 28522.0}, {"date": "2025-04-11", "close": 4.26, "volume": 39434.0}, {"date": "2025-04-14", "close": 4.6, "volume": 140500.0}, {"date": "2025-04-15", "close": 4.41, "volume": 73444.0}, {"date": "2025-04-16", "close": 4.47, "volume": 66773.0}, {"date": "2025-04-17", "close": 4.49, "volume": 37843.0}, {"date": "2025-04-21", "close": 4.43, "volume": 43577.0}, {"date": "2025-04-22", "close": 4.84, "volume": 98476.0}, {"date": "2025-04-23", "close": 5.72, "volume": 203351.0}, {"date": "2025-04-24", "close": 5.85, "volume": 122945.0}, {"date": "2025-04-25", "close": 6.21, "volume": 138502.0}, {"date": "2025-04-28", "close": 6.65, "volume": 228938.0}, {"date": "2025-04-29", "close": 6.88, "volume": 323328.0}, {"date": "2025-04-30", "close": 6.23, "volume": 327552.0}, {"date": "2025-05-01", "close": 6.14, "volume": 211024.0}, {"date": "2025-05-02", "close": 6.02, "volume": 164164.0}, {"date": "2025-05-05", "close": 6.25, "volume": 275763.0}, {"date": "2025-05-06", "close": 6.42, "volume": 336396.0}, {"date": "2025-05-07", "close": 6.83, "volume": 711688.0}, {"date": "2025-05-08", "close": 6.16, "volume": 2118151.0}, {"date": "2025-05-09", "close": 5.71, "volume": 357669.0}, {"date": "2025-05-12", "close": 5.77, "volume": 198080.0}, {"date": "2025-05-13", "close": 5.63, "volume": 366917.0}, {"date": "2025-05-14", "close": 5.82, "volume": 107511.0}, {"date": "2025-05-15", "close": 5.74, "volume": 210786.0}, {"date": "2025-05-16", "close": 6.01, "volume": 249150.0}, {"date": "2025-05-19", "close": 6.33, "volume": 473736.0}, {"date": "2025-05-20", "close": 5.96, "volume": 200948.0}, {"date": "2025-05-21", "close": 5.77, "volume": 156352.0}, {"date": "2025-05-22", "close": 6.03, "volume": 137060.0}, {"date": "2025-05-23", "close": 6.6, "volume": 600977.0}, {"date": "2025-05-27", "close": 6.81, "volume": 215118.0}, {"date": "2025-05-28", "close": 6.7, "volume": 134627.0}, {"date": "2025-05-29", "close": 6.98, "volume": 215498.0}, {"date": "2025-05-30", "close": 6.95, "volume": 266608.0}, {"date": "2025-06-02", "close": 7.14, "volume": 172382.0}, {"date": "2025-06-03", "close": 7.39, "volume": 263563.0}, {"date": "2025-06-04", "close": 7.37, "volume": 107555.0}, {"date": "2025-06-05", "close": 7.19, "volume": 130031.0}, {"date": "2025-06-06", "close": 7.25, "volume": 113386.0}, {"date": "2025-06-09", "close": 7.17, "volume": 115206.0}, {"date": "2025-06-10", "close": 7.36, "volume": 105641.0}, {"date": "2025-06-11", "close": 7.26, "volume": 228566.0}, {"date": "2025-06-12", "close": 6.98, "volume": 194932.0}, {"date": "2025-06-13", "close": 7.12, "volume": 379038.0}, {"date": "2025-06-16", "close": 7.44, "volume": 263253.0}, {"date": "2025-06-17", "close": 7.73, "volume": 445216.0}, {"date": "2025-06-18", "close": 7.36, "volume": 290065.0}, {"date": "2025-06-20", "close": 7.23, "volume": 352819.0}, {"date": "2025-06-23", "close": 6.97, "volume": 215864.0}, {"date": "2025-06-24", "close": 7.06, "volume": 572394.0}, {"date": "2025-06-25", "close": 6.77, "volume": 210138.0}, {"date": "2025-06-26", "close": 6.99, "volume": 146303.0}, {"date": "2025-06-27", "close": 7.0, "volume": 183229.0}, {"date": "2025-06-30", "close": 6.98, "volume": 147252.0}, {"date": "2025-07-01", "close": 6.99, "volume": 149234.0}, {"date": "2025-07-02", "close": 6.97, "volume": 169434.0}, {"date": "2025-07-03", "close": 7.05, "volume": 227319.0}, {"date": "2025-07-07", "close": 6.96, "volume": 67008.0}, {"date": "2025-07-08", "close": 6.95, "volume": 538463.0}, {"date": "2025-07-09", "close": 6.83, "volume": 153104.0}, {"date": "2025-07-10", "close": 7.0, "volume": 216778.0}, {"date": "2025-07-11", "close": 6.99, "volume": 145379.0}, {"date": "2025-07-14", "close": 7.07, "volume": 527964.0}, {"date": "2025-07-15", "close": 6.78, "volume": 134662.0}, {"date": "2025-07-16", "close": 7.0, "volume": 103562.0}, {"date": "2025-07-17", "close": 7.18, "volume": 641397.0}, {"date": "2025-07-18", "close": 7.0, "volume": 145690.0}, {"date": "2025-07-21", "close": 6.97, "volume": 144166.0}, {"date": "2025-07-22", "close": 6.94, "volume": 235081.0}, {"date": "2025-07-23", "close": 7.32, "volume": 1262782.0}, {"date": "2025-07-24", "close": 7.22, "volume": 160057.0}, {"date": "2025-07-25", "close": 7.27, "volume": 95647.0}, {"date": "2025-07-28", "close": 7.39, "volume": 242997.0}, {"date": "2025-07-29", "close": 8.45, "volume": 2216535.0}, {"date": "2025-07-30", "close": 8.63, "volume": 1012723.0}, {"date": "2025-07-31", "close": 8.4, "volume": 518630.0}, {"date": "2025-08-01", "close": 8.63, "volume": 282735.0}, {"date": "2025-08-04", "close": 8.85, "volume": 174924.0}, {"date": "2025-08-05", "close": 8.87, "volume": 166909.0}, {"date": "2025-08-06", "close": 8.91, "volume": 133909.0}, {"date": "2025-08-07", "close": 8.99, "volume": 194736.0}, {"date": "2025-08-08", "close": 9.2, "volume": 166935.0}, {"date": "2025-08-11", "close": 9.38, "volume": 117553.0}, {"date": "2025-08-12", "close": 9.56, "volume": 165410.0}, {"date": "2025-08-13", "close": 9.67, "volume": 147214.0}, {"date": "2025-08-14", "close": 9.345, "volume": 330911.0}, {"date": "2025-08-15", "close": 9.49, "volume": 353377.0}, {"date": "2025-08-18", "close": 9.75, "volume": 324666.0}, {"date": "2025-08-19", "close": 9.65, "volume": 295520.0}, {"date": "2025-08-20", "close": 9.84, "volume": 248036.0}, {"date": "2025-08-21", "close": 9.98, "volume": 156568.0}, {"date": "2025-08-22", "close": 10.1, "volume": 495160.0}, {"date": "2025-08-25", "close": 9.85, "volume": 216586.0}, {"date": "2025-08-26", "close": 9.9, "volume": 134704.0}, {"date": "2025-08-27", "close": 9.55, "volume": 325621.0}, {"date": "2025-08-28", "close": 9.74, "volume": 248616.0}, {"date": "2025-08-29", "close": 9.86, "volume": 128870.0}, {"date": "2025-09-02", "close": 9.61, "volume": 180936.0}, {"date": "2025-09-03", "close": 9.68, "volume": 80946.0}, {"date": "2025-09-04", "close": 9.83, "volume": 174270.0}, {"date": "2025-09-05", "close": 9.67, "volume": 93470.0}, {"date": "2025-09-08", "close": 9.81, "volume": 141252.0}, {"date": "2025-09-09", "close": 9.8, "volume": 101673.0}, {"date": "2025-09-10", "close": 9.63, "volume": 93448.0}, {"date": "2025-09-11", "close": 10.0, "volume": 508512.0}, {"date": "2025-09-12", "close": 9.74, "volume": 141142.0}, {"date": "2025-09-15", "close": 9.31, "volume": 169037.0}, {"date": "2025-09-16", "close": 9.11, "volume": 180563.0}, {"date": "2025-09-17", "close": 9.17, "volume": 109709.0}, {"date": "2025-09-18", "close": 9.65, "volume": 200318.0}, {"date": "2025-09-19", "close": 9.56, "volume": 331626.0}, {"date": "2025-09-22", "close": 9.85, "volume": 195863.0}, {"date": "2025-09-23", "close": 9.92, "volume": 122291.0}, {"date": "2025-09-24", "close": 10.78, "volume": 372291.0}, {"date": "2025-09-25", "close": 10.57, "volume": 228948.0}, {"date": "2025-09-26", "close": 10.89, "volume": 258147.0}, {"date": "2025-09-29", "close": 10.77, "volume": 219727.0}, {"date": "2025-09-30", "close": 10.99, "volume": 1088301.0}, {"date": "2025-10-01", "close": 10.98, "volume": 187785.0}, {"date": "2025-10-02", "close": 10.89, "volume": 131202.0}, {"date": "2025-10-03", "close": 10.96, "volume": 130508.0}, {"date": "2025-10-06", "close": 10.9, "volume": 126601.0}, {"date": "2025-10-07", "close": 10.96, "volume": 172200.0}, {"date": "2025-10-08", "close": 10.98, "volume": 105485.0}, {"date": "2025-10-09", "close": 11.08, "volume": 592004.0}, {"date": "2025-10-10", "close": 10.95, "volume": 204035.0}, {"date": "2025-10-13", "close": 11.04, "volume": 219142.0}, {"date": "2025-10-14", "close": 11.54, "volume": 662062.0}, {"date": "2025-10-15", "close": 11.92, "volume": 328468.0}, {"date": "2025-10-16", "close": 11.77, "volume": 210508.0}, {"date": "2025-10-17", "close": 11.54, "volume": 181282.0}, {"date": "2025-10-20", "close": 11.72, "volume": 200310.0}, {"date": "2025-10-21", "close": 11.69, "volume": 204430.0}, {"date": "2025-10-22", "close": 11.75, "volume": 244749.0}, {"date": "2025-10-23", "close": 11.92, "volume": 179517.0}, {"date": "2025-10-24", "close": 11.96, "volume": 205808.0}, {"date": "2025-10-27", "close": 11.91, "volume": 231900.0}, {"date": "2025-10-28", "close": 11.89, "volume": 179411.0}, {"date": "2025-10-29", "close": 11.85, "volume": 175688.0}, {"date": "2025-10-30", "close": 11.76, "volume": 122711.0}, {"date": "2025-10-31", "close": 11.67, "volume": 101920.0}, {"date": "2025-11-03", "close": 11.83, "volume": 362932.0}, {"date": "2025-11-04", "close": 10.77, "volume": 911020.0}, {"date": "2025-11-05", "close": 10.33, "volume": 1417456.0}, {"date": "2025-11-06", "close": 10.38, "volume": 538542.0}, {"date": "2025-11-07", "close": 9.56, "volume": 683808.0}, {"date": "2025-11-10", "close": 9.46, "volume": 534193.0}, {"date": "2025-11-11", "close": 9.22, "volume": 322146.0}, {"date": "2025-11-12", "close": 9.59, "volume": 270500.0}, {"date": "2025-11-13", "close": 9.35, "volume": 522661.0}, {"date": "2025-11-14", "close": 9.01, "volume": 369312.0}, {"date": "2025-11-17", "close": 8.47, "volume": 1187576.0}, {"date": "2025-11-18", "close": 8.21, "volume": 290776.0}, {"date": "2025-11-19", "close": 7.91, "volume": 317201.0}, {"date": "2025-11-20", "close": 7.77, "volume": 285564.0}, {"date": "2025-11-21", "close": 7.61, "volume": 219876.0}, {"date": "2025-11-24", "close": 7.56, "volume": 454394.0}, {"date": "2025-11-25", "close": 7.7, "volume": 270292.0}, {"date": "2025-11-26", "close": 7.74, "volume": 223155.0}, {"date": "2025-11-28", "close": 7.9, "volume": 186991.0}, {"date": "2025-12-01", "close": 7.5, "volume": 324098.0}, {"date": "2025-12-02", "close": 7.1, "volume": 341245.0}, {"date": "2025-12-03", "close": 7.28, "volume": 250388.0}, {"date": "2025-12-04", "close": 7.49, "volume": 156616.0}, {"date": "2025-12-05", "close": 7.2, "volume": 149771.0}, {"date": "2025-12-08", "close": 6.99, "volume": 278239.0}, {"date": "2025-12-09", "close": 7.02, "volume": 267633.0}, {"date": "2025-12-10", "close": 7.14, "volume": 192304.0}, {"date": "2025-12-11", "close": 7.21, "volume": 189944.0}, {"date": "2025-12-12", "close": 7.11, "volume": 227197.0}, {"date": "2025-12-15", "close": 7.03, "volume": 207812.0}, {"date": "2025-12-16", "close": 6.75, "volume": 173723.0}, {"date": "2025-12-17", "close": 6.41, "volume": 309711.0}, {"date": "2025-12-18", "close": 6.47, "volume": 248496.0}, {"date": "2025-12-19", "close": 6.43, "volume": 268941.0}, {"date": "2025-12-22", "close": 6.63, "volume": 335264.0}, {"date": "2025-12-23", "close": 6.32, "volume": 506159.0}, {"date": "2025-12-24", "close": 6.19, "volume": 349442.0}, {"date": "2025-12-26", "close": 6.13, "volume": 227180.0}, {"date": "2025-12-29", "close": 5.98, "volume": 217383.0}, {"date": "2025-12-30", "close": 6.01, "volume": 299253.0}, {"date": "2025-12-31", "close": 6.08, "volume": 1067406.0}, {"date": "2026-01-02", "close": 6.04, "volume": 246235.0}, {"date": "2026-01-05", "close": 5.95, "volume": 316812.0}, {"date": "2026-01-06", "close": 6.09, "volume": 493372.0}, {"date": "2026-01-07", "close": 6.02, "volume": 300758.0}, {"date": "2026-01-08", "close": 6.17, "volume": 221447.0}, {"date": "2026-01-09", "close": 6.34, "volume": 438452.0}, {"date": "2026-01-12", "close": 5.95, "volume": 922873.0}, {"date": "2026-01-13", "close": 5.15, "volume": 980578.0}, {"date": "2026-01-14", "close": 5.09, "volume": 2455074.0}, {"date": "2026-01-15", "close": 4.83, "volume": 504417.0}, {"date": "2026-01-16", "close": 4.69, "volume": 563560.0}, {"date": "2026-01-20", "close": 4.74, "volume": 828419.0}, {"date": "2026-01-21", "close": 4.73, "volume": 771841.0}, {"date": "2026-01-22", "close": 4.89, "volume": 792663.0}, {"date": "2026-01-23", "close": 4.6, "volume": 459818.0}, {"date": "2026-01-26", "close": 4.41, "volume": 736052.0}, {"date": "2026-01-27", "close": 4.31, "volume": 488159.0}, {"date": "2026-01-28", "close": 4.06, "volume": 357217.0}, {"date": "2026-01-29", "close": 3.95, "volume": 389236.0}, {"date": "2026-01-30", "close": 3.68, "volume": 1357948.0}, {"date": "2026-02-02", "close": 3.83, "volume": 713645.0}, {"date": "2026-02-03", "close": 3.71, "volume": 441819.0}, {"date": "2026-02-04", "close": 3.51, "volume": 1015806.0}, {"date": "2026-02-05", "close": 3.36, "volume": 502880.0}, {"date": "2026-02-06", "close": 3.51, "volume": 581782.0}, {"date": "2026-02-09", "close": 3.37, "volume": 339890.0}, {"date": "2026-02-10", "close": 3.5, "volume": 404828.0}, {"date": "2026-02-11", "close": 3.3, "volume": 371322.0}, {"date": "2026-02-12", "close": 3.24, "volume": 368180.0}, {"date": "2026-02-13", "close": 3.28, "volume": 235798.0}, {"date": "2026-02-17", "close": 3.31, "volume": 234173.0}, {"date": "2026-02-18", "close": 3.28, "volume": 141053.0}, {"date": "2026-02-19", "close": 3.27, "volume": 112687.0}, {"date": "2026-02-20", "close": 3.41, "volume": 557498.0}, {"date": "2026-02-23", "close": 3.7, "volume": 625629.0}, {"date": "2026-02-24", "close": 3.69, "volume": 391567.0}, {"date": "2026-02-25", "close": 3.8, "volume": 285898.0}, {"date": "2026-02-26", "close": 3.8, "volume": 255762.0}, {"date": "2026-02-27", "close": 3.62, "volume": 193450.0}, {"date": "2026-03-02", "close": 3.55, "volume": 160354.0}, {"date": "2026-03-03", "close": 3.43, "volume": 188501.0}, {"date": "2026-03-04", "close": 3.59, "volume": 335533.0}, {"date": "2026-03-05", "close": 3.22, "volume": 845557.0}, {"date": "2026-03-06", "close": 3.29, "volume": 216858.0}, {"date": "2026-03-09", "close": 3.38, "volume": 237675.0}, {"date": "2026-03-10", "close": 3.25, "volume": 926077.0}, {"date": "2026-03-11", "close": 3.11, "volume": 413807.0}, {"date": "2026-03-12", "close": 3.16, "volume": 254871.0}, {"date": "2026-03-13", "close": 3.07, "volume": 154704.0}, {"date": "2026-03-16", "close": 3.16, "volume": 186734.0}, {"date": "2026-03-17", "close": 3.17, "volume": 383186.0}, {"date": "2026-03-18", "close": 3.02, "volume": 306658.0}, {"date": "2026-03-19", "close": 2.97, "volume": 488205.0}, {"date": "2026-03-20", "close": 2.78, "volume": 382096.0}, {"date": "2026-03-23", "close": 2.85, "volume": 215134.0}, {"date": "2026-03-24", "close": 2.74, "volume": 339238.0}, {"date": "2026-03-25", "close": 2.88, "volume": 144220.0}, {"date": "2026-03-26", "close": 2.79, "volume": 108099.0}, {"date": "2026-03-27", "close": 2.68, "volume": 269565.0}, {"date": "2026-03-30", "close": 2.65, "volume": 140837.0}, {"date": "2026-03-31", "close": 3.0, "volume": 189741.0}, {"date": "2026-04-01", "close": 3.01, "volume": 187591.0}, {"date": "2026-04-02", "close": 3.06, "volume": 105636.0}, {"date": "2026-04-06", "close": 3.08, "volume": 162099.0}, {"date": "2026-04-07", "close": 3.0, "volume": 127639.0}, {"date": "2026-04-08", "close": 3.08, "volume": 148624.0}, {"date": "2026-04-09", "close": 3.09, "volume": 242010.0}, {"date": "2026-04-10", "close": 3.03, "volume": 370166.0}, {"date": "2026-04-13", "close": 2.97, "volume": 139766.0}, {"date": "2026-04-14", "close": 3.04, "volume": 257481.0}, {"date": "2026-04-15", "close": 3.07, "volume": 219985.0}, {"date": "2026-04-16", "close": 3.05, "volume": 159131.0}, {"date": "2026-04-17", "close": 3.08, "volume": 223496.0}, {"date": "2026-04-20", "close": 2.99, "volume": 210364.0}, {"date": "2026-04-21", "close": 2.91, "volume": 140512.0}, {"date": "2026-04-22", "close": 2.87, "volume": 154469.0}, {"date": "2026-04-23", "close": 2.68, "volume": 186735.0}, {"date": "2026-04-24", "close": 2.7, "volume": 85884.0}, {"date": "2026-04-27", "close": 2.74, "volume": 225279.0}, {"date": "2026-04-28", "close": 2.73, "volume": 92883.0}, {"date": "2026-04-29", "close": 2.76, "volume": 291476.0}, {"date": "2026-04-30", "close": 2.9, "volume": 308962.0}, {"date": "2026-05-01", "close": 3.06, "volume": 395541.0}, {"date": "2026-05-04", "close": 3.1, "volume": 249531.0}, {"date": "2026-05-05", "close": 3.09, "volume": 249479.0}, {"date": "2026-05-06", "close": 3.09, "volume": 251528.0}, {"date": "2026-05-07", "close": 2.94, "volume": 255654.0}, {"date": "2026-05-08", "close": 2.95, "volume": 211876.0}, {"date": "2026-05-11", "close": 3.98, "volume": 6242884.0}, {"date": "2026-05-12", "close": 3.71, "volume": 878210.0}, {"date": "2026-05-13", "close": 3.47, "volume": 297613.0}, {"date": "2026-05-14", "close": 3.85, "volume": 384550.0}, {"date": "2026-05-15", "close": 3.64, "volume": 291331.0}, {"date": "2026-05-18", "close": 3.49, "volume": 342535.0}, {"date": "2026-05-19", "close": 3.73, "volume": 522079.0}, {"date": "2026-05-20", "close": 3.83, "volume": 202280.0}, {"date": "2026-05-21", "close": 4.27, "volume": 457484.0}, {"date": "2026-05-22", "close": 4.26, "volume": 387221.0}, {"date": "2026-05-26", "close": 4.62, "volume": 412571.0}, {"date": "2026-05-27", "close": 5.01, "volume": 1138547.0}, {"date": "2026-05-28", "close": 5.08, "volume": 456887.0}, {"date": "2026-05-29", "close": 4.98, "volume": 352868.0}, {"date": "2026-06-01", "close": 5.35, "volume": 1102602.0}, {"date": "2026-06-02", "close": 4.82, "volume": 601470.0}, {"date": "2026-06-03", "close": 4.54, "volume": 285272.0}, {"date": "2026-06-04", "close": 4.79, "volume": 245462.0}, {"date": "2026-06-05", "close": 4.29, "volume": 371181.0}, {"date": "2026-06-08", "close": 4.2, "volume": 257791.0}, {"date": "2026-06-09", "close": 4.31, "volume": 301993.0}, {"date": "2026-06-10", "close": 4.19, "volume": 166451.0}, {"date": "2026-06-11", "close": 4.48, "volume": 136464.0}, {"date": "2026-06-12", "close": 4.67, "volume": 145515.0}, {"date": "2026-06-15", "close": 4.57, "volume": 154960.0}, {"date": "2026-06-16", "close": 4.55, "volume": 234766.0}, {"date": "2026-06-17", "close": 4.25, "volume": 436514.0}, {"date": "2026-06-18", "close": 4.54, "volume": 304684.0}, {"date": "2026-06-22", "close": 4.42, "volume": 258689.0}, {"date": "2026-06-23", "close": 4.355, "volume": 104156.0}, {"date": "2026-06-24", "close": 4.52, "volume": 122551.0}, {"date": "2026-06-25", "close": 4.64, "volume": 183645.0}, {"date": "2026-06-26", "close": 4.58, "volume": 404582.0}, {"date": "2026-06-29", "close": 4.75, "volume": 151873.0}, {"date": "2026-06-30", "close": 4.65, "volume": 197195.0}, {"date": "2026-07-01", "close": 4.71, "volume": 82956.0}, {"date": "2026-07-02", "close": 4.54, "volume": 127798.0}, {"date": "2026-07-06", "close": 4.4, "volume": 145755.0}, {"date": "2026-07-07", "close": 4.8, "volume": 286103.0}, {"date": "2026-07-08", "close": 4.36, "volume": 489704.0}, {"date": "2026-07-09", "close": 4.62, "volume": 179733.0}, {"date": "2026-07-10", "close": 4.45, "volume": 95840.0}, {"date": "2026-07-13", "close": 4.14, "volume": 281291.0}, {"date": "2026-07-14", "close": 4.09, "volume": 349506.0}, {"date": "2026-07-15", "close": 4.3, "volume": 169682.0}, {"date": "2026-07-16", "close": 4.25, "volume": 166595.0}, {"date": "2026-07-17", "close": 4.39, "volume": 159897.0}, {"date": "2026-07-20", "close": 4.68, "volume": 513219.0}, {"date": "2026-07-21", "close": 4.86, "volume": 234357.0}, {"date": "2026-07-22", "close": 4.94, "volume": 163345.0}, {"date": "2026-07-23", "close": 4.95, "volume": 328270.0}, {"date": "2026-07-24", "close": 4.68, "volume": 187081.0}, {"date": "2026-07-27", "close": 4.4, "volume": 201761.0}, {"date": "2026-07-28", "close": 4.45, "volume": 270255.0}, {"date": "2026-07-29", "close": 4.35, "volume": 188561.0}, {"date": "2026-07-30", "close": 4.67, "volume": 98936.0}, {"date": "2026-07-31", "close": 4.53, "volume": 106474.0}, {"date": "2026-08-03", "close": 4.68, "volume": 212105.0}, {"date": "2026-08-04", "close": 6.45, "volume": 2745988.0}, {"date": "2026-08-05", "close": 6.65, "volume": 1222724.0}, {"date": "2026-08-06", "close": 6.59, "volume": 397623.0}, {"date": "2026-08-07", "close": 6.87, "volume": 431917.0}, {"date": "2026-08-10", "close": 6.64, "volume": 302077.0}, {"date": "2026-08-11", "close": 6.77, "volume": 305444.0}, {"date": "2026-08-12", "close": 6.59, "volume": 226916.0}, {"date": "2026-08-13", "close": 6.58, "volume": 321595.0}, {"date": "2026-08-14", "close": 6.66, "volume": 154294.0}, {"date": "2026-08-17", "close": 6.7, "volume": 739436.0}, {"date": "2026-08-18", "close": 6.59, "volume": 235716.0}, {"date": "2026-08-19", "close": 7.43, "volume": 471184.0}, {"date": "2026-08-20", "close": 7.78, "volume": 576275.0}, {"date": "2026-08-21", "close": 7.92, "volume": 252021.0}, {"date": "2026-08-24", "close": 7.65, "volume": 309163.0}, {"date": "2026-08-25", "close": 7.6, "volume": 197469.0}, {"date": "2026-08-26", "close": 7.67, "volume": 231451.0}, {"date": "2026-08-27", "close": 7.52, "volume": 161704.0}, {"date": "2026-08-28", "close": 7.39, "volume": 244029.0}, {"date": "2026-08-31", "close": 7.34, "volume": 350703.0}, {"date": "2026-09-01", "close": 7.12, "volume": 184921.0}, {"date": "2026-09-02", "close": 7.51, "volume": 244898.0}, {"date": "2026-09-03", "close": 7.54, "volume": 294818.0}, {"date": "2026-09-04", "close": 7.58, "volume": 138172.0}, {"date": "2026-09-08", "close": 7.3, "volume": 151905.0}, {"date": "2026-09-09", "close": 7.31, "volume": 149096.0}, {"date": "2026-09-10", "close": 6.97, "volume": 197464.0}, {"date": "2026-09-11", "close": 7.03, "volume": 476716.0}, {"date": "2026-09-14", "close": 7.35, "volume": 192602.0}, {"date": "2026-09-15", "close": 7.49, "volume": 221720.0}, {"date": "2026-09-16", "close": 7.78, "volume": 329535.0}, {"date": "2026-09-17", "close": 7.87, "volume": 195435.0}, {"date": "2026-09-18", "close": 8.41, "volume": 351726.0}, {"date": "2026-09-21", "close": 8.62, "volume": 361655.0}, {"date": "2026-09-22", "close": 8.74, "volume": 265124.0}, {"date": "2026-09-23", "close": 8.55, "volume": 383798.0}, {"date": "2026-09-24", "close": 8.74, "volume": 341426.0}, {"date": "2026-09-25", "close": 8.72, "volume": 281985.0}, {"date": "2026-09-28", "close": 8.48, "volume": 230969.0}, {"date": "2026-09-29", "close": 8.3, "volume": 217820.0}, {"date": "2026-09-30", "close": 8.13, "volume": 214222.0}, {"date": "2026-10-01", "close": 7.89, "volume": 401721.0}, {"date": "2026-10-02", "close": 8.17, "volume": 617366.0}, {"date": "2026-10-05", "close": 8.46, "volume": 291763.0}, {"date": "2026-10-06", "close": 8.19, "volume": 272065.0}, {"date": "2026-10-07", "close": 8.3, "volume": 235258.0}, {"date": "2026-10-08", "close": 8.17, "volume": 362585.0}, {"date": "2026-10-09", "close": 8.42, "volume": 251153.0}, {"date": "2026-10-12", "close": 8.25, "volume": 201396.0}, {"date": "2026-10-13", "close": 8.48, "volume": 469991.0}, {"date": "2026-10-14", "close": 8.42, "volume": 613480.0}, {"date": "2026-10-15", "close": 8.56, "volume": 393903.0}, {"date": "2026-10-16", "close": 7.72, "volume": 966186.0}, {"date": "2026-10-19", "close": 7.43, "volume": 471494.0}], "refreshing": true}