{"ticker": "XYF", "overview": {"cik": "1725033", "ticker": "XYF", "name": "X Financial", "industry": "Finance Services", "country": "Cayman Islands", "sic": "6199", "announcements": [{"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089399", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089386", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077018", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-17", "title": "FORM 6-K", "accession": "0001104659-26-074802", "price_sensitive": true}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0002130761-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069152", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-067000", "price_sensitive": true}, {"form": "3", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058200", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058196", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058185", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058174", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-020902", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0001104659-26-052016", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-31", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-037260", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-25", "title": "FORM 6-K", "accession": "0001104659-26-034596", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031118", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031098", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031093", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031072", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031059", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-30", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-004534", "price_sensitive": false}, {"form": "UPLOAD", "date": "2025-12-19", "title": "Form UPLOAD", "accession": "0000000000-25-011697", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-20", "title": "FORM 6-K", "accession": "0001104659-25-114648", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-18", "title": "FORM 6-K", "accession": "0001104659-25-113377", "price_sensitive": true}, {"form": "144", "date": "2025-11-14", "title": "Notice of proposed sale", "accession": "0001978462-25-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XYF", "has_prices": true, "as_of": "2026-10-08", "last": 5.07, "prev_close": 5.29, "change": -0.21999999999999975, "change_pct": -0.041587901701323204, "session_volume": 72040.0, "vwap_5": 5.071511321652528, "vwap_20": 5.06794483108438, "vwap_60": 5.213963263129352, "vwap_250": 6.363215396764068, "high_52w": 12.6, "low_52w": 3.41, "avg_volume_20": 63481.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-089399", "src": "INSIDERS", "ticker": "XYF", "cik": "1725033", "company": "X Financial", "company_raw": "X Financial", "who": "Longgen Zhang", "who_key": "ZHANG LONGGEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on NYSE: XYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1978144/000110465926089399/0001104659-26-089399-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "0001104659-26-089386", "src": "INSIDERS", "ticker": "XYF", "cik": "1725033", "company": "X Financial", "company_raw": "X Financial", "who": "Zheng Xue", "who_key": "Xue Zheng", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on NYSE:XYF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2122438/000110465926089386/0001104659-26-089386-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "13DG-0001493152-26-020902", "src": "13DG", "ticker": "XYF", "cik": "1725033", "company": "X Financial", "company_raw": "X Financial", "who": "Nexus Special Situations Fund SPC", "who_key": "Nexus Special Situations Fund SPC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Nexus Special Situations Fund SPC raises a passive stake in XYF", "source_url": "https://www.sec.gov/Archives/edgar/data/2079221/0001493152-26-020902-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0001104659-26-037260", "src": "13DG", "ticker": "XYF", "cik": "1725033", "company": "X Financial", "company_raw": "X Financial", "who": "Mangrove Coast Investment Ltd", "who_key": "Mangrove Coast Investment Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Mangrove Coast Investment Ltd adjusts its stake in XYF (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1768213/0001104659-26-037260-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-020902", "src": "13DG", "ticker": "XYF", "cik": "1725033", "company": "X Financial", "company_raw": "X Financial", "who": "Nexus Special Situations Fund SPC", "who_key": "Nexus Special Situations Fund SPC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Nexus Special Situations Fund SPC raises a passive stake in XYF", "source_url": "https://www.sec.gov/Archives/edgar/data/2079221/0001493152-26-020902-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0001104659-26-037260", "src": "13DG", "ticker": "XYF", "cik": "1725033", "company": "X Financial", "company_raw": "X Financial", "who": "Mangrove Coast Investment Ltd", "who_key": "Mangrove Coast Investment Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Mangrove Coast Investment Ltd adjusts its stake in XYF (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1768213/0001104659-26-037260-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "X Financial American Depositary Shares, each representing six Class A Ordinary Shares", "new_value": "X Financial", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001725033", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001725033", "applied": 1, "detected_at": "2026-10-28T17:07:50.850401"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089399", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089386", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077018", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-17", "title": "FORM 6-K", "accession": "0001104659-26-074802", "price_sensitive": true}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0002130761-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069152", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-067000", "price_sensitive": true}, {"form": "3", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058200", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058196", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058185", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058174", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-020902", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0001104659-26-052016", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-31", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-037260", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-25", "title": "FORM 6-K", "accession": "0001104659-26-034596", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031118", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031098", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031093", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031072", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031059", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-30", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-004534", "price_sensitive": false}, {"form": "UPLOAD", "date": "2025-12-19", "title": "Form UPLOAD", "accession": "0000000000-25-011697", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-20", "title": "FORM 6-K", "accession": "0001104659-25-114648", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-18", "title": "FORM 6-K", "accession": "0001104659-25-113377", "price_sensitive": true}, {"form": "144", "date": "2025-11-14", "title": "Notice of proposed sale", "accession": "0001978462-25-000004", "price_sensitive": false}], "performance": {"ticker": "XYF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-09-19", "close": 35.9104, "volume": 2188126.0}, {"date": "2018-09-20", "close": 33.3003, "volume": 420250.0}, {"date": "2018-09-21", "close": 28.5003, "volume": 325094.0}, {"date": "2018-09-24", "close": 26.6103, "volume": 277583.0}, {"date": "2018-09-25", "close": 27.0003, "volume": 117002.0}, {"date": "2018-09-26", "close": 28.2303, "volume": 154821.0}, {"date": "2018-09-27", "close": 27.2403, "volume": 99797.0}, {"date": "2018-09-28", "close": 27.0003, "volume": 92388.0}, {"date": "2018-10-01", "close": 27.1503, "volume": 28888.0}, {"date": "2018-10-02", "close": 27.1803, "volume": 53201.0}, {"date": "2018-10-03", "close": 27.9303, "volume": 36495.0}, {"date": "2018-10-04", "close": 26.7303, "volume": 31580.0}, {"date": "2018-10-05", "close": 26.8503, "volume": 58251.0}, {"date": "2018-10-08", "close": 28.5303, "volume": 63540.0}, {"date": "2018-10-09", "close": 28.6917, "volume": 14639.0}, {"date": "2018-10-10", "close": 28.5003, "volume": 18469.0}, {"date": "2018-10-11", "close": 28.4103, "volume": 26289.0}, {"date": "2018-10-12", "close": 27.7203, "volume": 20361.0}, {"date": "2018-10-15", "close": 28.5003, "volume": 23798.0}, {"date": "2018-10-16", "close": 28.6203, "volume": 8806.0}, {"date": "2018-10-17", "close": 28.5003, "volume": 8437.0}, {"date": "2018-10-18", "close": 28.5003, "volume": 29409.0}, {"date": "2018-10-19", "close": 27.0603, "volume": 19358.0}, {"date": "2018-10-22", "close": 27.0603, "volume": 10584.0}, {"date": "2018-10-23", "close": 26.1903, "volume": 9931.0}, {"date": "2018-10-24", "close": 25.6803, "volume": 16908.0}, {"date": "2018-10-25", "close": 25.5303, "volume": 5654.0}, {"date": "2018-10-26", "close": 24.5702, "volume": 4051.0}, {"date": "2018-10-29", "close": 23.5202, "volume": 17774.0}, {"date": "2018-10-30", "close": 22.5902, "volume": 10511.0}, {"date": "2018-10-31", "close": 23.0402, "volume": 7474.0}, {"date": "2018-11-01", "close": 24.4502, "volume": 12790.0}, {"date": "2018-11-02", "close": 24.3602, "volume": 5139.0}, {"date": "2018-11-05", "close": 23.8202, "volume": 5235.0}, {"date": "2018-11-06", "close": 24.5102, "volume": 4232.0}, {"date": "2018-11-07", "close": 22.6952, "volume": 11846.0}, {"date": "2018-11-08", "close": 23.1227, "volume": 1470.0}, {"date": "2018-11-09", "close": 21.0902, "volume": 8829.0}, {"date": "2018-11-12", "close": 20.1002, "volume": 10444.0}, {"date": "2018-11-13", "close": 20.0843, "volume": 5399.0}, {"date": "2018-11-14", "close": 21.0002, "volume": 13256.0}, {"date": "2018-11-15", "close": 21.4502, "volume": 2771.0}, {"date": "2018-11-16", "close": 21.2702, "volume": 5616.0}, {"date": "2018-11-19", "close": 21.5402, "volume": 11580.0}, {"date": "2018-11-20", "close": 21.8402, "volume": 12294.0}, {"date": "2018-11-21", "close": 21.5702, "volume": 22461.0}, {"date": "2018-11-23", "close": 21.9002, "volume": 1569.0}, {"date": "2018-11-26", "close": 22.2302, "volume": 3162.0}, {"date": "2018-11-27", "close": 21.9002, "volume": 7916.0}, {"date": "2018-11-28", "close": 22.9502, "volume": 5222.0}, {"date": "2018-11-29", "close": 23.4002, "volume": 2787.0}, {"date": "2018-11-30", "close": 21.0002, "volume": 8666.0}, {"date": "2018-12-03", "close": 21.8702, "volume": 9364.0}, {"date": "2018-12-04", "close": 21.3002, "volume": 7181.0}, {"date": "2018-12-06", "close": 21.0002, "volume": 5965.0}, {"date": "2018-12-07", "close": 19.2002, "volume": 30291.0}, {"date": "2018-12-10", "close": 19.2302, "volume": 3281.0}, {"date": "2018-12-11", "close": 18.6302, "volume": 12589.0}, {"date": "2018-12-12", "close": 19.0802, "volume": 4495.0}, {"date": "2018-12-13", "close": 19.7402, "volume": 4119.0}, {"date": "2018-12-14", "close": 19.7402, "volume": 4240.0}, {"date": "2018-12-17", "close": 19.7402, "volume": 3391.0}, {"date": "2018-12-18", "close": 19.1402, "volume": 5018.0}, {"date": "2018-12-19", "close": 18.1202, "volume": 7382.0}, {"date": "2018-12-20", "close": 17.4602, "volume": 8180.0}, {"date": "2018-12-21", "close": 16.6202, "volume": 8491.0}, {"date": "2018-12-24", "close": 15.7502, "volume": 1815.0}, {"date": "2018-12-26", "close": 14.4601, "volume": 25685.0}, {"date": "2018-12-27", "close": 13.4401, "volume": 22637.0}, {"date": "2018-12-28", "close": 12.6001, "volume": 62452.0}, {"date": "2018-12-31", "close": 12.8101, "volume": 15199.0}, {"date": "2019-01-02", "close": 12.9601, "volume": 6551.0}, {"date": "2019-01-03", "close": 12.8401, "volume": 5073.0}, {"date": "2019-01-04", "close": 13.2001, "volume": 5170.0}, {"date": "2019-01-07", "close": 13.2901, "volume": 2083.0}, {"date": "2019-01-08", "close": 14.9701, "volume": 9222.0}, {"date": "2019-01-09", "close": 16.2902, "volume": 33718.0}, {"date": "2019-01-10", "close": 18.7502, "volume": 26601.0}, {"date": "2019-01-11", "close": 17.7002, "volume": 23355.0}, {"date": "2019-01-14", "close": 16.2602, "volume": 14081.0}, {"date": "2019-01-15", "close": 16.2602, "volume": 5092.0}, {"date": "2019-01-16", "close": 15.5102, "volume": 6038.0}, {"date": "2019-01-17", "close": 15.3602, "volume": 3741.0}, {"date": "2019-01-18", "close": 15.7202, "volume": 2335.0}, {"date": "2019-01-22", "close": 15.3902, "volume": 2603.0}, {"date": "2019-01-23", "close": 15.0902, "volume": 3178.0}, {"date": "2019-01-24", "close": 16.0802, "volume": 4011.0}, {"date": "2019-01-25", "close": 15.4502, "volume": 5207.0}, {"date": "2019-01-28", "close": 15.9902, "volume": 7099.0}, {"date": "2019-01-29", "close": 16.0502, "volume": 1957.0}, {"date": "2019-01-30", "close": 16.1102, "volume": 2295.0}, {"date": "2019-01-31", "close": 16.9802, "volume": 1539.0}, {"date": "2019-02-01", "close": 17.4002, "volume": 7695.0}, {"date": "2019-02-04", "close": 16.5002, "volume": 4869.0}, {"date": "2019-02-05", "close": 16.8902, "volume": 3246.0}, {"date": "2019-02-06", "close": 16.5902, "volume": 4277.0}, {"date": "2019-02-07", "close": 15.9902, "volume": 1979.0}, {"date": "2019-02-08", "close": 15.0002, "volume": 11855.0}, {"date": "2019-02-11", "close": 15.5693, "volume": 1090.0}, {"date": "2019-02-12", "close": 15.5402, "volume": 3322.0}, {"date": "2019-02-13", "close": 15.8252, "volume": 3490.0}, {"date": "2019-02-14", "close": 15.7502, "volume": 3255.0}, {"date": "2019-02-15", "close": 16.2602, "volume": 1536.0}, {"date": "2019-02-19", "close": 16.4102, "volume": 10520.0}, {"date": "2019-02-20", "close": 16.8302, "volume": 4569.0}, {"date": "2019-02-21", "close": 15.7802, "volume": 11190.0}, {"date": "2019-02-22", "close": 17.1302, "volume": 17823.0}, {"date": "2019-02-25", "close": 21.2402, "volume": 46617.0}, {"date": "2019-02-26", "close": 21.3302, "volume": 22120.0}, {"date": "2019-02-27", "close": 22.0883, "volume": 27908.0}, {"date": "2019-02-28", "close": 21.9002, "volume": 6633.0}, {"date": "2019-03-01", "close": 21.4976, "volume": 2320.0}, {"date": "2019-03-04", "close": 20.8502, "volume": 5278.0}, {"date": "2019-03-05", "close": 20.2502, "volume": 7416.0}, {"date": "2019-03-06", "close": 20.1602, "volume": 5558.0}, {"date": "2019-03-07", "close": 19.5902, "volume": 8293.0}, {"date": "2019-03-08", "close": 19.0502, "volume": 6287.0}, {"date": "2019-03-11", "close": 20.6102, "volume": 5739.0}, {"date": "2019-03-12", "close": 19.0502, "volume": 16742.0}, {"date": "2019-03-13", "close": 18.9302, "volume": 10082.0}, {"date": "2019-03-14", "close": 17.5502, "volume": 15740.0}, {"date": "2019-03-15", "close": 16.3502, "volume": 23229.0}, {"date": "2019-03-18", "close": 18.5402, "volume": 14160.0}, {"date": "2019-03-19", "close": 19.4102, "volume": 29224.0}, {"date": "2019-03-20", "close": 18.4502, "volume": 12431.0}, {"date": "2019-03-21", "close": 18.2402, "volume": 3411.0}, {"date": "2019-03-22", "close": 18.0002, "volume": 3099.0}, {"date": "2019-03-25", "close": 18.0002, "volume": 6214.0}, {"date": "2019-03-26", "close": 18.0002, "volume": 2794.0}, {"date": "2019-03-27", "close": 17.8802, "volume": 1116.0}, {"date": "2019-03-28", "close": 17.3402, "volume": 4862.0}, {"date": "2019-03-29", "close": 16.8002, "volume": 10530.0}, {"date": "2019-04-01", "close": 16.8602, "volume": 4236.0}, {"date": "2019-04-02", "close": 16.9502, "volume": 3427.0}, {"date": "2019-04-03", "close": 17.4002, "volume": 8522.0}, {"date": "2019-04-04", "close": 16.9802, "volume": 5542.0}, {"date": "2019-04-05", "close": 17.6102, "volume": 8033.0}, {"date": "2019-04-08", "close": 16.3352, "volume": 17760.0}, {"date": "2019-04-09", "close": 16.3502, "volume": 17830.0}, {"date": "2019-04-10", "close": 15.9602, "volume": 5305.0}, {"date": "2019-04-11", "close": 16.0502, "volume": 5675.0}, {"date": "2019-04-12", "close": 15.9302, "volume": 8037.0}, {"date": "2019-04-15", "close": 15.5102, "volume": 7954.0}, {"date": "2019-04-16", "close": 16.2809, "volume": 3031.0}, {"date": "2019-04-17", "close": 15.3602, "volume": 48096.0}, {"date": "2019-04-18", "close": 15.4802, "volume": 17232.0}, {"date": "2019-04-22", "close": 15.0902, "volume": 13014.0}, {"date": "2019-04-23", "close": 15.1202, "volume": 3170.0}, {"date": "2019-04-24", "close": 15.0002, "volume": 9454.0}, {"date": "2019-04-25", "close": 14.9701, "volume": 8237.0}, {"date": "2019-04-26", "close": 14.7901, "volume": 9517.0}, {"date": "2019-04-29", "close": 15.2102, "volume": 8027.0}, {"date": "2019-04-30", "close": 14.8501, "volume": 4223.0}, {"date": "2019-05-01", "close": 14.7301, "volume": 6408.0}, {"date": "2019-05-02", "close": 14.5501, "volume": 39634.0}, {"date": "2019-05-03", "close": 15.5402, "volume": 14974.0}, {"date": "2019-05-06", "close": 15.2702, "volume": 13197.0}, {"date": "2019-05-07", "close": 15.0302, "volume": 8798.0}, {"date": "2019-05-08", "close": 15.0002, "volume": 6080.0}, {"date": "2019-05-09", "close": 14.6701, "volume": 4858.0}, {"date": "2019-05-10", "close": 14.6101, "volume": 5876.0}, {"date": "2019-05-13", "close": 14.1901, "volume": 120558.0}, {"date": "2019-05-14", "close": 14.6401, "volume": 156280.0}, {"date": "2019-05-15", "close": 16.2002, "volume": 35328.0}, {"date": "2019-05-16", "close": 16.0202, "volume": 31832.0}, {"date": "2019-05-17", "close": 16.1102, "volume": 18899.0}, {"date": "2019-05-20", "close": 15.9002, "volume": 27182.0}, {"date": "2019-05-21", "close": 17.1002, "volume": 22915.0}, {"date": "2019-05-22", "close": 17.0702, "volume": 28178.0}, {"date": "2019-05-23", "close": 16.5602, "volume": 40450.0}, {"date": "2019-05-24", "close": 15.7802, "volume": 37677.0}, {"date": "2019-05-28", "close": 14.5501, "volume": 247096.0}, {"date": "2019-05-29", "close": 12.7501, "volume": 51078.0}, {"date": "2019-05-30", "close": 12.9151, "volume": 37525.0}, {"date": "2019-05-31", "close": 12.8701, "volume": 26511.0}, {"date": "2019-06-03", "close": 12.7801, "volume": 38754.0}, {"date": "2019-06-04", "close": 13.1401, "volume": 43171.0}, {"date": "2019-06-05", "close": 12.6001, "volume": 21958.0}, {"date": "2019-06-06", "close": 11.6401, "volume": 13542.0}, {"date": "2019-06-07", "close": 11.8501, "volume": 4618.0}, {"date": "2019-06-10", "close": 12.1501, "volume": 8657.0}, {"date": "2019-06-11", "close": 12.2101, "volume": 12387.0}, {"date": "2019-06-12", "close": 11.7001, "volume": 15467.0}, {"date": "2019-06-13", "close": 11.4001, "volume": 17413.0}, {"date": "2019-06-14", "close": 11.4001, "volume": 18252.0}, {"date": "2019-06-17", "close": 11.5501, "volume": 9165.0}, {"date": "2019-06-18", "close": 11.5501, "volume": 5735.0}, {"date": "2019-06-19", "close": 12.0901, "volume": 7680.0}, {"date": "2019-06-20", "close": 12.0901, "volume": 5431.0}, {"date": "2019-06-21", "close": 12.2101, "volume": 4315.0}, {"date": "2019-06-24", "close": 11.4301, "volume": 5637.0}, {"date": "2019-06-25", "close": 11.5201, "volume": 10774.0}, {"date": "2019-06-26", "close": 11.2201, "volume": 7419.0}, {"date": "2019-06-27", "close": 11.1901, "volume": 7250.0}, {"date": "2019-06-28", "close": 11.2501, "volume": 14528.0}, {"date": "2019-07-01", "close": 11.3401, "volume": 10955.0}, {"date": "2019-07-02", "close": 11.1001, "volume": 32341.0}, {"date": "2019-07-03", "close": 10.9501, "volume": 7168.0}, {"date": "2019-07-05", "close": 10.7401, "volume": 8817.0}, {"date": "2019-07-08", "close": 10.5001, "volume": 23879.0}, {"date": "2019-07-09", "close": 10.1701, "volume": 10233.0}, {"date": "2019-07-10", "close": 9.9601, "volume": 10606.0}, {"date": "2019-07-11", "close": 9.8701, "volume": 5343.0}, {"date": "2019-07-12", "close": 9.4201, "volume": 10847.0}, {"date": "2019-07-15", "close": 9.4501, "volume": 7821.0}, {"date": "2019-07-16", "close": 9.0301, "volume": 16444.0}, {"date": "2019-07-17", "close": 9.0601, "volume": 31231.0}, {"date": "2019-07-18", "close": 8.8801, "volume": 18216.0}, {"date": "2019-07-19", "close": 9.0601, "volume": 15244.0}, {"date": "2019-07-22", "close": 8.9401, "volume": 13569.0}, {"date": "2019-07-23", "close": 9.1501, "volume": 14733.0}, {"date": "2019-07-24", "close": 9.0001, "volume": 10112.0}, {"date": "2019-07-25", "close": 8.6401, "volume": 15690.0}, {"date": "2019-07-26", "close": 8.4601, "volume": 11239.0}, {"date": "2019-07-29", "close": 8.5051, "volume": 27149.0}, {"date": "2019-07-30", "close": 8.4901, "volume": 15792.0}, {"date": "2019-07-31", "close": 8.5501, "volume": 25455.0}, {"date": "2019-08-01", "close": 8.4001, "volume": 10509.0}, {"date": "2019-08-02", "close": 8.7001, "volume": 6488.0}, {"date": "2019-08-05", "close": 8.5801, "volume": 20589.0}, {"date": "2019-08-06", "close": 8.7001, "volume": 8481.0}, {"date": "2019-08-07", "close": 8.5801, "volume": 9438.0}, {"date": "2019-08-08", "close": 8.4601, "volume": 3537.0}, {"date": "2019-08-09", "close": 8.1301, "volume": 4610.0}, {"date": "2019-08-12", "close": 7.5001, "volume": 17555.0}, {"date": "2019-08-13", "close": 8.1001, "volume": 15911.0}, {"date": "2019-08-14", "close": 8.2201, "volume": 6197.0}, {"date": "2019-08-15", "close": 7.7101, "volume": 22408.0}, {"date": "2019-08-16", "close": 7.8901, "volume": 25492.0}, {"date": "2019-08-19", "close": 8.3401, "volume": 11900.0}, {"date": "2019-08-20", "close": 8.0401, "volume": 4198.0}, {"date": "2019-08-21", "close": 7.9801, "volume": 6042.0}, {"date": "2019-08-22", "close": 7.9201, "volume": 11268.0}, {"date": "2019-08-23", "close": 7.5301, "volume": 17250.0}, {"date": "2019-08-26", "close": 7.6501, "volume": 4453.0}, {"date": "2019-08-27", "close": 7.5601, "volume": 21645.0}, {"date": "2019-08-28", "close": 7.5001, "volume": 5436.0}, {"date": "2019-08-29", "close": 7.5901, "volume": 3658.0}, {"date": "2019-08-30", "close": 7.8901, "volume": 12103.0}, {"date": "2019-09-03", "close": 7.5301, "volume": 3413.0}, {"date": "2019-09-04", "close": 7.5301, "volume": 3778.0}, {"date": "2019-09-05", "close": 7.9501, "volume": 8939.0}, {"date": "2019-09-06", "close": 7.9201, "volume": 4600.0}, {"date": "2019-09-09", "close": 9.8701, "volume": 91221.0}, {"date": "2019-09-10", "close": 9.4801, "volume": 22452.0}, {"date": "2019-09-11", "close": 9.0901, "volume": 23994.0}, {"date": "2019-09-12", "close": 9.5701, "volume": 14095.0}, {"date": "2019-09-13", "close": 9.1501, "volume": 12796.0}, {"date": "2019-09-16", "close": 9.3001, "volume": 4492.0}, {"date": "2019-09-17", "close": 9.0001, "volume": 3669.0}, {"date": "2019-09-18", "close": 8.8501, "volume": 4035.0}, {"date": "2019-09-19", "close": 8.5501, "volume": 5602.0}, {"date": "2019-09-20", "close": 8.4001, "volume": 2372.0}, {"date": "2019-09-23", "close": 8.2501, "volume": 27617.0}, {"date": "2019-09-24", "close": 8.1901, "volume": 20648.0}, {"date": "2019-09-25", "close": 7.9801, "volume": 1050.0}, {"date": "2019-09-26", "close": 7.8301, "volume": 2557.0}, {"date": "2019-09-27", "close": 7.9201, "volume": 6831.0}, {"date": "2019-09-30", "close": 6.8101, "volume": 19463.0}, {"date": "2019-10-01", "close": 6.6001, "volume": 7314.0}, {"date": "2019-10-02", "close": 6.2401, "volume": 15622.0}, {"date": "2019-10-03", "close": 6.2101, "volume": 5543.0}, {"date": "2019-10-04", "close": 6.2101, "volume": 6081.0}, {"date": "2019-10-07", "close": 6.0601, "volume": 13797.0}, {"date": "2019-10-08", "close": 6.0301, "volume": 21881.0}, {"date": "2019-10-09", "close": 5.9701, "volume": 10895.0}, {"date": "2019-10-10", "close": 6.0901, "volume": 9632.0}, {"date": "2019-10-11", "close": 6.0601, "volume": 10368.0}, {"date": "2019-10-14", "close": 6.0901, "volume": 5455.0}, {"date": "2019-10-15", "close": 6.2101, "volume": 41954.0}, {"date": "2019-10-16", "close": 6.0001, "volume": 21081.0}, {"date": "2019-10-17", "close": 6.2401, "volume": 18811.0}, {"date": "2019-10-18", "close": 5.9701, "volume": 6179.0}, {"date": "2019-10-21", "close": 5.7601, "volume": 34921.0}, {"date": "2019-10-22", "close": 5.4601, "volume": 23091.0}, {"date": "2019-10-23", "close": 5.4001, "volume": 16675.0}, {"date": "2019-10-24", "close": 5.4001, "volume": 4554.0}, {"date": "2019-10-25", "close": 5.4901, "volume": 9479.0}, {"date": "2019-10-28", "close": 5.7001, "volume": 20491.0}, {"date": "2019-10-29", "close": 5.6101, "volume": 11821.0}, {"date": "2019-10-30", "close": 5.5201, "volume": 3460.0}, {"date": "2019-10-31", "close": 5.0701, "volume": 18368.0}, {"date": "2019-11-01", "close": 5.5501, "volume": 10288.0}, {"date": "2019-11-04", "close": 5.5801, "volume": 8914.0}, {"date": "2019-11-05", "close": 6.0301, "volume": 16023.0}, {"date": "2019-11-06", "close": 5.6401, "volume": 6285.0}, {"date": "2019-11-07", "close": 5.4301, "volume": 11949.0}, {"date": "2019-11-08", "close": 5.5801, "volume": 5700.0}, {"date": "2019-11-11", "close": 5.4901, "volume": 40463.0}, {"date": "2019-11-12", "close": 6.0001, "volume": 30871.0}, {"date": "2019-11-13", "close": 5.4601, "volume": 23471.0}, {"date": "2019-11-14", "close": 6.0001, "volume": 12528.0}, {"date": "2019-11-15", "close": 5.8201, "volume": 4154.0}, {"date": "2019-11-18", "close": 5.8801, "volume": 28133.0}, {"date": "2019-11-19", "close": 5.9005, "volume": 86693.0}, {"date": "2019-11-20", "close": 5.5501, "volume": 16471.0}, {"date": "2019-11-21", "close": 5.4001, "volume": 28284.0}, {"date": "2019-11-22", "close": 5.2201, "volume": 6874.0}, {"date": "2019-11-25", "close": 5.3401, "volume": 13813.0}, {"date": "2019-11-26", "close": 5.9401, "volume": 138213.0}, {"date": "2019-11-27", "close": 5.5804, "volume": 11830.0}, {"date": "2019-11-29", "close": 5.3101, "volume": 44827.0}, {"date": "2019-12-02", "close": 5.6701, "volume": 54947.0}, {"date": "2019-12-03", "close": 5.3401, "volume": 42373.0}, {"date": "2019-12-04", "close": 5.3101, "volume": 36719.0}, {"date": "2019-12-05", "close": 5.1301, "volume": 40413.0}, {"date": "2019-12-06", "close": 5.3101, "volume": 44903.0}, {"date": "2019-12-09", "close": 5.7001, "volume": 65306.0}, {"date": "2019-12-10", "close": 5.7001, "volume": 45035.0}, {"date": "2019-12-11", "close": 5.5501, "volume": 36335.0}, {"date": "2019-12-12", "close": 5.3101, "volume": 53606.0}, {"date": "2019-12-13", "close": 5.4601, "volume": 28641.0}, {"date": "2019-12-16", "close": 5.3101, "volume": 22211.0}, {"date": "2019-12-17", "close": 5.3401, "volume": 16031.0}, {"date": "2019-12-18", "close": 5.3101, "volume": 6908.0}, {"date": "2019-12-19", "close": 5.3101, "volume": 7123.0}, {"date": "2019-12-20", "close": 5.3101, "volume": 6995.0}, {"date": "2019-12-23", "close": 5.4601, "volume": 15633.0}, {"date": "2019-12-24", "close": 5.4301, "volume": 10239.0}, {"date": "2019-12-26", "close": 5.1601, "volume": 67027.0}, {"date": "2019-12-27", "close": 5.1901, "volume": 24477.0}, {"date": "2019-12-30", "close": 5.3401, "volume": 33864.0}, {"date": "2019-12-31", "close": 5.0701, "volume": 33890.0}, {"date": "2020-01-02", "close": 5.2693, "volume": 25413.0}, {"date": "2020-01-03", "close": 5.3401, "volume": 5822.0}, {"date": "2020-01-06", "close": 5.2801, "volume": 4830.0}, {"date": "2020-01-07", "close": 5.245, "volume": 5530.0}, {"date": "2020-01-08", "close": 5.1601, "volume": 7193.0}, {"date": "2020-01-09", "close": 5.0101, "volume": 14038.0}, {"date": "2020-01-10", "close": 5.1001, "volume": 13077.0}, {"date": "2020-01-13", "close": 5.0401, "volume": 27454.0}, {"date": "2020-01-14", "close": 4.95, "volume": 14156.0}, {"date": "2020-01-15", "close": 5.1001, "volume": 8859.0}, {"date": "2020-01-16", "close": 5.0422, "volume": 14164.0}, {"date": "2020-01-17", "close": 5.3101, "volume": 8896.0}, {"date": "2020-01-21", "close": 5.0401, "volume": 6744.0}, {"date": "2020-01-22", "close": 4.98, "volume": 6256.0}, {"date": "2020-01-23", "close": 4.74, "volume": 24763.0}, {"date": "2020-01-24", "close": 4.59, "volume": 18017.0}, {"date": "2020-01-27", "close": 4.17, "volume": 13435.0}, {"date": "2020-01-28", "close": 4.11, "volume": 12743.0}, {"date": "2020-01-29", "close": 4.02, "volume": 8742.0}, {"date": "2020-01-30", "close": 3.75, "volume": 26712.0}, {"date": "2020-01-31", "close": 3.78, "volume": 2723.0}, {"date": "2020-02-03", "close": 4.02, "volume": 18309.0}, {"date": "2020-02-04", "close": 4.05, "volume": 7536.0}, {"date": "2020-02-05", "close": 4.02, "volume": 3632.0}, {"date": "2020-02-06", "close": 4.29, "volume": 13128.0}, {"date": "2020-02-07", "close": 4.11, "volume": 7991.0}, {"date": "2020-02-10", "close": 3.978, "volume": 7002.0}, {"date": "2020-02-11", "close": 4.59, "volume": 12466.0}, {"date": "2020-02-12", "close": 4.425, "volume": 7108.0}, {"date": "2020-02-13", "close": 4.23, "volume": 4812.0}, {"date": "2020-02-14", "close": 4.02, "volume": 4341.0}, {"date": "2020-02-18", "close": 3.96, "volume": 8981.0}, {"date": "2020-02-19", "close": 3.96, "volume": 3915.0}, {"date": "2020-02-20", "close": 4.47, "volume": 24744.0}, {"date": "2020-02-21", "close": 4.26, "volume": 4819.0}, {"date": "2020-02-24", "close": 4.05, "volume": 5815.0}, {"date": "2020-02-25", "close": 3.9, "volume": 9190.0}, {"date": "2020-02-26", "close": 3.84, "volume": 6046.0}, {"date": "2020-02-27", "close": 3.81, "volume": 21820.0}, {"date": "2020-02-28", "close": 4.95, "volume": 27950.0}, {"date": "2020-03-02", "close": 4.32, "volume": 22895.0}, {"date": "2020-03-03", "close": 3.99, "volume": 5934.0}, {"date": "2020-03-04", "close": 4.02, "volume": 7863.0}, {"date": "2020-03-05", "close": 3.87, "volume": 12568.0}, {"date": "2020-03-06", "close": 3.93, "volume": 6901.0}, {"date": "2020-03-09", "close": 3.45, "volume": 8446.0}, {"date": "2020-03-10", "close": 3.51, "volume": 4822.0}, {"date": "2020-03-11", "close": 3.39, "volume": 3450.0}, {"date": "2020-03-12", "close": 3.12, "volume": 6936.0}, {"date": "2020-03-13", "close": 2.4, "volume": 13882.0}, {"date": "2020-03-16", "close": 2.76, "volume": 15143.0}, {"date": "2020-03-17", "close": 2.76, "volume": 7359.0}, {"date": "2020-03-18", "close": 2.46, "volume": 6606.0}, {"date": "2020-03-19", "close": 2.67, "volume": 6388.0}, {"date": "2020-03-20", "close": 2.91, "volume": 5588.0}, {"date": "2020-03-23", "close": 2.85, "volume": 7619.0}, {"date": "2020-03-24", "close": 2.85, "volume": 7663.0}, {"date": "2020-03-25", "close": 2.82, "volume": 4177.0}, {"date": "2020-03-26", "close": 2.79, "volume": 14042.0}, {"date": "2020-03-27", "close": 2.79, "volume": 2276.0}, {"date": "2020-03-30", "close": 2.79, "volume": 1792.0}, {"date": "2020-03-31", "close": 3.15, "volume": 35188.0}, {"date": "2020-04-01", "close": 2.973, "volume": 1303.0}, {"date": "2020-04-02", "close": 2.7294, "volume": 10253.0}, {"date": "2020-04-03", "close": 2.85, "volume": 1849.0}, {"date": "2020-04-06", "close": 2.85, "volume": 2211.0}, {"date": "2020-04-07", "close": 2.8497, "volume": 13036.0}, {"date": "2020-04-08", "close": 2.82, "volume": 2491.0}, {"date": "2020-04-09", "close": 2.8344, "volume": 2631.0}, {"date": "2020-04-13", "close": 2.85, "volume": 1549.0}, {"date": "2020-04-14", "close": 2.79, "volume": 5084.0}, {"date": "2020-04-15", "close": 2.8359, "volume": 11165.0}, {"date": "2020-04-16", "close": 2.85, "volume": 4354.0}, {"date": "2020-04-17", "close": 2.85, "volume": 1091.0}, {"date": "2020-04-20", "close": 2.9097, "volume": 1203.0}, {"date": "2020-04-21", "close": 2.5503, "volume": 13799.0}, {"date": "2020-04-22", "close": 2.7603, "volume": 5390.0}, {"date": "2020-04-23", "close": 2.6925, "volume": 5548.0}, {"date": "2020-04-24", "close": 2.73, "volume": 556.0}, {"date": "2020-04-27", "close": 2.79, "volume": 4008.0}, {"date": "2020-04-28", "close": 2.6868, "volume": 6943.0}, {"date": "2020-04-29", "close": 2.6886, "volume": 7037.0}, {"date": "2020-04-30", "close": 2.82, "volume": 7099.0}, {"date": "2020-05-01", "close": 2.85, "volume": 2823.0}, {"date": "2020-05-04", "close": 2.55, "volume": 16955.0}, {"date": "2020-05-05", "close": 2.58, "volume": 2820.0}, {"date": "2020-05-06", "close": 2.6397, "volume": 3140.0}, {"date": "2020-05-07", "close": 2.6397, "volume": 759.0}, {"date": "2020-05-08", "close": 2.7, "volume": 5277.0}, {"date": "2020-05-11", "close": 2.712, "volume": 4166.0}, {"date": "2020-05-12", "close": 2.64, "volume": 8227.0}, {"date": "2020-05-13", "close": 2.55, "volume": 9418.0}, {"date": "2020-05-14", "close": 2.406, "volume": 13375.0}, {"date": "2020-05-15", "close": 2.28, "volume": 13870.0}, {"date": "2020-05-18", "close": 2.28, "volume": 29443.0}, {"date": "2020-05-19", "close": 2.22, "volume": 29114.0}, {"date": "2020-05-20", "close": 2.4, "volume": 18744.0}, {"date": "2020-05-21", "close": 2.37, "volume": 13487.0}, {"date": "2020-05-22", "close": 2.4891, "volume": 21061.0}, {"date": "2020-05-26", "close": 2.43, "volume": 11671.0}, {"date": "2020-05-27", "close": 2.4, "volume": 35856.0}, {"date": "2020-05-28", "close": 2.31, "volume": 32805.0}, {"date": "2020-05-29", "close": 2.0697, "volume": 197750.0}, {"date": "2020-06-01", "close": 2.208, "volume": 23066.0}, {"date": "2020-06-02", "close": 2.6889, "volume": 179071.0}, {"date": "2020-06-03", "close": 2.58, "volume": 35391.0}, {"date": "2020-06-04", "close": 2.7, "volume": 30681.0}, {"date": "2020-06-05", "close": 2.9874, "volume": 47038.0}, {"date": "2020-06-08", "close": 3.15, "volume": 21922.0}, {"date": "2020-06-09", "close": 2.9997, "volume": 40037.0}, {"date": "2020-06-10", "close": 2.9007, "volume": 116634.0}, {"date": "2020-06-11", "close": 2.76, "volume": 24909.0}, {"date": "2020-06-12", "close": 2.85, "volume": 51123.0}, {"date": "2020-06-15", "close": 2.9256, "volume": 32258.0}, {"date": "2020-06-16", "close": 3.06, "volume": 192940.0}, {"date": "2020-06-17", "close": 2.97, "volume": 61640.0}, {"date": "2020-06-18", "close": 3.06, "volume": 49162.0}, {"date": "2020-06-19", "close": 2.9697, "volume": 132534.0}, {"date": "2020-06-22", "close": 2.8197, "volume": 37348.0}, {"date": "2020-06-23", "close": 2.9697, "volume": 92673.0}, {"date": "2020-06-24", "close": 2.8203, "volume": 31872.0}, {"date": "2020-06-25", "close": 2.724, "volume": 78098.0}, {"date": "2020-06-26", "close": 2.7552, "volume": 60284.0}, {"date": "2020-06-29", "close": 2.7438, "volume": 60910.0}, {"date": "2020-06-30", "close": 2.7, "volume": 182563.0}, {"date": "2020-07-01", "close": 2.4531, "volume": 23313.0}, {"date": "2020-07-02", "close": 2.4738, "volume": 12999.0}, {"date": "2020-07-06", "close": 2.46, "volume": 64155.0}, {"date": "2020-07-07", "close": 2.4297, "volume": 13142.0}, {"date": "2020-07-08", "close": 2.4, "volume": 50145.0}, {"date": "2020-07-09", "close": 3.06, "volume": 228739.0}, {"date": "2020-07-10", "close": 2.91, "volume": 57129.0}, {"date": "2020-07-13", "close": 2.8257, "volume": 47447.0}, {"date": "2020-07-14", "close": 2.664, "volume": 24400.0}, {"date": "2020-07-15", "close": 2.6937, "volume": 58431.0}, {"date": "2020-07-16", "close": 2.6232, "volume": 20344.0}, {"date": "2020-07-17", "close": 2.6589, "volume": 8452.0}, {"date": "2020-07-20", "close": 2.6088, "volume": 5474.0}, {"date": "2020-07-21", "close": 2.649, "volume": 18393.0}, {"date": "2020-07-22", "close": 2.628, "volume": 7263.0}, {"date": "2020-07-23", "close": 2.55, "volume": 12006.0}, {"date": "2020-07-24", "close": 2.544, "volume": 14930.0}, {"date": "2020-07-27", "close": 2.5755, "volume": 22685.0}, {"date": "2020-07-28", "close": 2.5794, "volume": 2143.0}, {"date": "2020-07-29", "close": 2.472, "volume": 12460.0}, {"date": "2020-07-30", "close": 2.46, "volume": 8357.0}, {"date": "2020-07-31", "close": 2.28, "volume": 90595.0}, {"date": "2020-08-03", "close": 2.355, "volume": 5148.0}, {"date": "2020-08-04", "close": 2.3568, "volume": 5203.0}, {"date": "2020-08-05", "close": 2.358, "volume": 17011.0}, {"date": "2020-08-06", "close": 2.328, "volume": 5466.0}, {"date": "2020-08-07", "close": 2.262, "volume": 33108.0}, {"date": "2020-08-10", "close": 2.34, "volume": 1687.0}, {"date": "2020-08-11", "close": 2.2995, "volume": 20471.0}, {"date": "2020-08-12", "close": 2.2851, "volume": 13128.0}, {"date": "2020-08-13", "close": 2.79, "volume": 782083.0}, {"date": "2020-08-14", "close": 2.3166, "volume": 115163.0}, {"date": "2020-08-17", "close": 2.3046, "volume": 29680.0}, {"date": "2020-08-18", "close": 2.4525, "volume": 46560.0}, {"date": "2020-08-19", "close": 2.8314, "volume": 303232.0}, {"date": "2020-08-20", "close": 2.736, "volume": 76691.0}, {"date": "2020-08-21", "close": 2.3631, "volume": 86626.0}, {"date": "2020-08-24", "close": 2.3397, "volume": 28442.0}, {"date": "2020-08-25", "close": 2.25, "volume": 42417.0}, {"date": "2020-08-26", "close": 2.2935, "volume": 15892.0}, {"date": "2020-08-27", "close": 2.184, "volume": 29448.0}, {"date": "2020-08-28", "close": 2.2023, "volume": 8725.0}, {"date": "2020-08-31", "close": 2.241, "volume": 10086.0}, {"date": "2020-09-01", "close": 2.232, "volume": 13811.0}, {"date": "2020-09-02", "close": 2.148, "volume": 19342.0}, {"date": "2020-09-03", "close": 2.115, "volume": 3657.0}, {"date": "2020-09-04", "close": 2.1, "volume": 10400.0}, {"date": "2020-09-08", "close": 2.16, "volume": 14985.0}, {"date": "2020-09-09", "close": 2.1006, "volume": 7180.0}, {"date": "2020-09-10", "close": 2.043, "volume": 17278.0}, {"date": "2020-09-11", "close": 1.935, "volume": 13757.0}, {"date": "2020-09-14", "close": 1.86, "volume": 7213.0}, {"date": "2020-09-15", "close": 1.8465, "volume": 28638.0}, {"date": "2020-09-16", "close": 1.8659, "volume": 23419.0}, {"date": "2020-09-17", "close": 1.7949, "volume": 127998.0}, {"date": "2020-09-18", "close": 1.6809, "volume": 29565.0}, {"date": "2020-09-21", "close": 1.7031, "volume": 14465.0}, {"date": "2020-09-22", "close": 1.605, "volume": 46321.0}, {"date": "2020-09-23", "close": 1.524, "volume": 28723.0}, {"date": "2020-09-24", "close": 1.5, "volume": 32824.0}, {"date": "2020-09-25", "close": 1.59, "volume": 29620.0}, {"date": "2020-09-28", "close": 1.5921, "volume": 19143.0}, {"date": "2020-09-29", "close": 1.5933, "volume": 43415.0}, {"date": "2020-09-30", "close": 1.545, "volume": 17493.0}, {"date": "2020-10-01", "close": 1.5261, "volume": 16163.0}, {"date": "2020-10-02", "close": 1.584, "volume": 38821.0}, {"date": "2020-10-05", "close": 1.5897, "volume": 16385.0}, {"date": "2020-10-06", "close": 1.6689, "volume": 36009.0}, {"date": "2020-10-07", "close": 1.548, "volume": 34027.0}, {"date": "2020-10-08", "close": 1.68, "volume": 37087.0}, {"date": "2020-10-09", "close": 1.7688, "volume": 19029.0}, {"date": "2020-10-12", "close": 1.6683, "volume": 20916.0}, {"date": "2020-10-13", "close": 1.8003, "volume": 18036.0}, {"date": "2020-10-14", "close": 1.8603, "volume": 13732.0}, {"date": "2020-10-15", "close": 1.89, "volume": 150115.0}, {"date": "2020-10-16", "close": 1.8, "volume": 55018.0}, {"date": "2020-10-19", "close": 1.8933, "volume": 144889.0}, {"date": "2020-10-20", "close": 3.33, "volume": 5218911.0}, {"date": "2020-10-21", "close": 2.67, "volume": 1143102.0}, {"date": "2020-10-22", "close": 2.6253, "volume": 217616.0}, {"date": "2020-10-23", "close": 2.52, "volume": 88600.0}, {"date": "2020-10-26", "close": 2.2815, "volume": 111959.0}, {"date": "2020-10-27", "close": 2.4963, "volume": 202432.0}, {"date": "2020-10-28", "close": 2.58, "volume": 109671.0}, {"date": "2020-10-29", "close": 2.5263, "volume": 42548.0}, {"date": "2020-10-30", "close": 2.43, "volume": 55872.0}, {"date": "2020-11-02", "close": 2.1969, "volume": 72290.0}, {"date": "2020-11-03", "close": 2.2514, "volume": 51759.0}, {"date": "2020-11-04", "close": 2.25, "volume": 29148.0}, {"date": "2020-11-05", "close": 2.4252, "volume": 76438.0}, {"date": "2020-11-06", "close": 2.355, "volume": 25161.0}, {"date": "2020-11-09", "close": 2.4489, "volume": 33148.0}, {"date": "2020-11-10", "close": 2.268, "volume": 40144.0}, {"date": "2020-11-11", "close": 2.19, "volume": 26487.0}, {"date": "2020-11-12", "close": 2.2191, "volume": 5742.0}, {"date": "2020-11-13", "close": 2.1303, "volume": 20990.0}, {"date": "2020-11-16", "close": 2.13, "volume": 21119.0}, {"date": "2020-11-17", "close": 2.1624, "volume": 9951.0}, {"date": "2020-11-18", "close": 2.094, "volume": 27914.0}, {"date": "2020-11-19", "close": 1.92, "volume": 1541110.0}, {"date": "2020-11-20", "close": 1.765, "volume": 181266.0}, {"date": "2020-11-23", "close": 1.86, "volume": 70740.0}, {"date": "2020-11-24", "close": 2.2, "volume": 109299.0}, {"date": "2020-11-25", "close": 2.36, "volume": 157431.0}, {"date": "2020-11-27", "close": 2.75, "volume": 216468.0}, {"date": "2020-11-30", "close": 2.5, "volume": 130151.0}, {"date": "2020-12-01", "close": 2.45, "volume": 58260.0}, {"date": "2020-12-02", "close": 2.47, "volume": 33133.0}, {"date": "2020-12-03", "close": 2.3, "volume": 31900.0}, {"date": "2020-12-04", "close": 2.34, "volume": 27387.0}, {"date": "2020-12-07", "close": 2.28, "volume": 33907.0}, {"date": "2020-12-08", "close": 2.23, "volume": 36355.0}, {"date": "2020-12-09", "close": 2.23, "volume": 20713.0}, {"date": "2020-12-10", "close": 2.4, "volume": 13534.0}, {"date": "2020-12-11", "close": 2.46, "volume": 35256.0}, {"date": "2020-12-14", "close": 2.47, "volume": 26290.0}, {"date": "2020-12-15", "close": 2.33, "volume": 24792.0}, {"date": "2020-12-16", "close": 2.2, "volume": 21803.0}, {"date": "2020-12-17", "close": 2.2, "volume": 18709.0}, {"date": "2020-12-18", "close": 2.05, "volume": 47072.0}, {"date": "2020-12-21", "close": 1.99, "volume": 62281.0}, {"date": "2020-12-22", "close": 2.12, "volume": 28837.0}, {"date": "2020-12-23", "close": 1.98, "volume": 34552.0}, {"date": "2020-12-24", "close": 1.94, "volume": 21066.0}, {"date": "2020-12-28", "close": 1.95, "volume": 41120.0}, {"date": "2020-12-29", "close": 1.81, "volume": 35842.0}, {"date": "2020-12-30", "close": 2.27, "volume": 453206.0}, {"date": "2020-12-31", "close": 2.0, "volume": 121539.0}, {"date": "2021-01-04", "close": 1.94, "volume": 60437.0}, {"date": "2021-01-05", "close": 2.01, "volume": 65159.0}, {"date": "2021-01-06", "close": 2.05, "volume": 28659.0}, {"date": "2021-01-07", "close": 2.11, "volume": 47481.0}, {"date": "2021-01-08", "close": 2.32, "volume": 173053.0}, {"date": "2021-01-11", "close": 2.41, "volume": 99261.0}, {"date": "2021-01-12", "close": 2.32, "volume": 58144.0}, {"date": "2021-01-13", "close": 2.21, "volume": 56020.0}, {"date": "2021-01-14", "close": 2.37, "volume": 140389.0}, {"date": "2021-01-15", "close": 2.37, "volume": 38276.0}, {"date": "2021-01-19", "close": 2.39, "volume": 58462.0}, {"date": "2021-01-20", "close": 2.31, "volume": 60885.0}, {"date": "2021-01-21", "close": 2.3, "volume": 86303.0}, {"date": "2021-01-22", "close": 2.4494, "volume": 226523.0}, {"date": "2021-01-25", "close": 2.43, "volume": 94392.0}, {"date": "2021-01-26", "close": 2.33, "volume": 61609.0}, {"date": "2021-01-27", "close": 2.11, "volume": 65868.0}, {"date": "2021-01-28", "close": 2.15, "volume": 46355.0}, {"date": "2021-01-29", "close": 2.11, "volume": 64504.0}, {"date": "2021-02-01", "close": 2.23, "volume": 63892.0}, {"date": "2021-02-02", "close": 2.28, "volume": 41494.0}, {"date": "2021-02-03", "close": 2.37, "volume": 38333.0}, {"date": "2021-02-04", "close": 2.5, "volume": 72916.0}, {"date": "2021-02-05", "close": 3.55, "volume": 2579039.0}, {"date": "2021-02-08", "close": 4.04, "volume": 568060.0}, {"date": "2021-02-09", "close": 3.84, "volume": 144298.0}, {"date": "2021-02-10", "close": 3.58, "volume": 77303.0}, {"date": "2021-02-11", "close": 3.59, "volume": 70965.0}, {"date": "2021-02-12", "close": 3.84, "volume": 97820.0}, {"date": "2021-02-16", "close": 4.62, "volume": 205255.0}, {"date": "2021-02-17", "close": 4.26, "volume": 83054.0}, {"date": "2021-02-18", "close": 4.1, "volume": 50133.0}, {"date": "2021-02-19", "close": 4.49, "volume": 159482.0}, {"date": "2021-02-22", "close": 4.83, "volume": 259929.0}, {"date": "2021-02-23", "close": 4.12, "volume": 170400.0}, {"date": "2021-02-24", "close": 3.94, "volume": 34036.0}, {"date": "2021-02-25", "close": 3.62, "volume": 223021.0}, {"date": "2021-02-26", "close": 3.45, "volume": 40982.0}, {"date": "2021-03-01", "close": 3.49, "volume": 32160.0}, {"date": "2021-03-02", "close": 3.15, "volume": 92074.0}, {"date": "2021-03-03", "close": 3.0, "volume": 43266.0}, {"date": "2021-03-04", "close": 2.78, "volume": 47013.0}, {"date": "2021-03-05", "close": 2.65, "volume": 42569.0}, {"date": "2021-03-08", "close": 2.41, "volume": 33622.0}, {"date": "2021-03-09", "close": 2.62, "volume": 48115.0}, {"date": "2021-03-10", "close": 2.79, "volume": 32260.0}, {"date": "2021-03-11", "close": 3.0, "volume": 52759.0}, {"date": "2021-03-12", "close": 3.03, "volume": 37694.0}, {"date": "2021-03-15", "close": 3.12, "volume": 25932.0}, {"date": "2021-03-16", "close": 3.47, "volume": 139339.0}, {"date": "2021-03-17", "close": 4.31, "volume": 819686.0}, {"date": "2021-03-18", "close": 4.73, "volume": 913779.0}, {"date": "2021-03-19", "close": 4.44, "volume": 113070.0}, {"date": "2021-03-22", "close": 4.43, "volume": 236239.0}, {"date": "2021-03-23", "close": 4.3, "volume": 65691.0}, {"date": "2021-03-24", "close": 3.96, "volume": 64489.0}, {"date": "2021-03-25", "close": 3.5, "volume": 54166.0}, {"date": "2021-03-26", "close": 3.44, "volume": 17650.0}, {"date": "2021-03-29", "close": 3.06, "volume": 19909.0}, {"date": "2021-03-30", "close": 3.35, "volume": 29132.0}, {"date": "2021-03-31", "close": 3.72, "volume": 425584.0}, {"date": "2021-04-01", "close": 3.8, "volume": 170030.0}, {"date": "2021-04-05", "close": 3.75, "volume": 57295.0}, {"date": "2021-04-06", "close": 4.08, "volume": 43731.0}, {"date": "2021-04-07", "close": 3.73, "volume": 31025.0}, {"date": "2021-04-08", "close": 4.0, "volume": 53261.0}, {"date": "2021-04-09", "close": 3.62, "volume": 49164.0}, {"date": "2021-04-12", "close": 3.31, "volume": 22430.0}, {"date": "2021-04-13", "close": 3.25, "volume": 71457.0}, {"date": "2021-04-14", "close": 3.16, "volume": 32572.0}, {"date": "2021-04-15", "close": 3.0, "volume": 28364.0}, {"date": "2021-04-16", "close": 2.95, "volume": 22055.0}, {"date": "2021-04-19", "close": 2.7, "volume": 29299.0}, {"date": "2021-04-20", "close": 2.67, "volume": 49883.0}, {"date": "2021-04-21", "close": 2.78, "volume": 21006.0}, {"date": "2021-04-22", "close": 3.02, "volume": 98230.0}, {"date": "2021-04-23", "close": 2.89, "volume": 65412.0}, {"date": "2021-04-26", "close": 4.02, "volume": 1570449.0}, {"date": "2021-04-27", "close": 4.75, "volume": 706198.0}, {"date": "2021-04-28", "close": 4.61, "volume": 363107.0}, {"date": "2021-04-29", "close": 4.05, "volume": 331792.0}, {"date": "2021-04-30", "close": 4.1, "volume": 135581.0}, {"date": "2021-05-03", "close": 4.04, "volume": 55892.0}, {"date": "2021-05-04", "close": 4.56, "volume": 214382.0}, {"date": "2021-05-05", "close": 4.21, "volume": 33781.0}, {"date": "2021-05-06", "close": 4.23, "volume": 20633.0}, {"date": "2021-05-07", "close": 4.28, "volume": 33207.0}, {"date": "2021-05-10", "close": 4.0, "volume": 140246.0}, {"date": "2021-05-11", "close": 4.26, "volume": 183085.0}, {"date": "2021-05-12", "close": 4.16, "volume": 92411.0}, {"date": "2021-05-13", "close": 3.98, "volume": 33747.0}, {"date": "2021-05-14", "close": 4.01, "volume": 17174.0}, {"date": "2021-05-17", "close": 4.56, "volume": 109804.0}, {"date": "2021-05-18", "close": 4.49, "volume": 81866.0}, {"date": "2021-05-19", "close": 4.37, "volume": 33275.0}, {"date": "2021-05-20", "close": 4.39, "volume": 56356.0}, {"date": "2021-05-21", "close": 4.54, "volume": 144789.0}, {"date": "2021-05-24", "close": 4.9, "volume": 90560.0}, {"date": "2021-05-25", "close": 5.12, "volume": 102084.0}, {"date": "2021-05-26", "close": 5.52, "volume": 91086.0}, {"date": "2021-05-27", "close": 5.81, "volume": 95103.0}, {"date": "2021-05-28", "close": 5.21, "volume": 75255.0}, {"date": "2021-06-01", "close": 5.5, "volume": 49625.0}, {"date": "2021-06-02", "close": 5.27, "volume": 48208.0}, {"date": "2021-06-03", "close": 5.06, "volume": 48252.0}, {"date": "2021-06-04", "close": 5.54, "volume": 94329.0}, {"date": "2021-06-07", "close": 6.5, "volume": 193045.0}, {"date": "2021-06-08", "close": 6.52, "volume": 89595.0}, {"date": "2021-06-09", "close": 6.6, "volume": 75673.0}, {"date": "2021-06-10", "close": 6.76, "volume": 36651.0}, {"date": "2021-06-11", "close": 7.06, "volume": 67157.0}, {"date": "2021-06-14", "close": 8.22, "volume": 266032.0}, {"date": "2021-06-15", "close": 8.27, "volume": 4337850.0}, {"date": "2021-06-16", "close": 9.6, "volume": 752377.0}, {"date": "2021-06-17", "close": 9.63, "volume": 480717.0}, {"date": "2021-06-18", "close": 9.79, "volume": 170427.0}, {"date": "2021-06-21", "close": 9.2, "volume": 123598.0}, {"date": "2021-06-22", "close": 8.96, "volume": 98737.0}, {"date": "2021-06-23", "close": 9.66, "volume": 97138.0}, {"date": "2021-06-24", "close": 11.56, "volume": 1723289.0}, {"date": "2021-06-25", "close": 15.06, "volume": 3808887.0}, {"date": "2021-06-28", "close": 16.47, "volume": 2281697.0}, {"date": "2021-06-29", "close": 14.8, "volume": 1234580.0}, {"date": "2021-06-30", "close": 13.61, "volume": 254809.0}, {"date": "2021-07-01", "close": 11.73, "volume": 395557.0}, {"date": "2021-07-02", "close": 11.0, "volume": 244077.0}, {"date": "2021-07-06", "close": 11.62, "volume": 208668.0}, {"date": "2021-07-07", "close": 13.13, "volume": 2936682.0}, {"date": "2021-07-08", "close": 12.49, "volume": 2823789.0}, {"date": "2021-07-09", "close": 12.97, "volume": 562524.0}, {"date": "2021-07-12", "close": 11.21, "volume": 416910.0}, {"date": "2021-07-13", "close": 12.48, "volume": 775813.0}, {"date": "2021-07-14", "close": 11.25, "volume": 541330.0}, {"date": "2021-07-15", "close": 11.91, "volume": 409401.0}, {"date": "2021-07-16", "close": 11.38, "volume": 362406.0}, {"date": "2021-07-19", "close": 10.31, "volume": 281992.0}, {"date": "2021-07-20", "close": 9.0, "volume": 822333.0}, {"date": "2021-07-21", "close": 9.7, "volume": 623202.0}, {"date": "2021-07-22", "close": 8.63, "volume": 417826.0}, {"date": "2021-07-23", "close": 7.31, "volume": 549068.0}, {"date": "2021-07-26", "close": 7.66, "volume": 559172.0}, {"date": "2021-07-27", "close": 7.92, "volume": 423432.0}, {"date": "2021-07-28", "close": 8.08, "volume": 304974.0}, {"date": "2021-07-29", "close": 7.88, "volume": 126747.0}, {"date": "2021-07-30", "close": 7.43, "volume": 153399.0}, {"date": "2021-08-02", "close": 7.8, "volume": 129085.0}, {"date": "2021-08-03", "close": 7.57, "volume": 132529.0}, {"date": "2021-08-04", "close": 7.79, "volume": 97485.0}, {"date": "2021-08-05", "close": 7.46, "volume": 159782.0}, {"date": "2021-08-06", "close": 7.64, "volume": 94731.0}, {"date": "2021-08-09", "close": 7.91, "volume": 235364.0}, {"date": "2021-08-10", "close": 6.81, "volume": 401627.0}, {"date": "2021-08-11", "close": 6.61, "volume": 88769.0}, {"date": "2021-08-12", "close": 6.29, "volume": 215123.0}, {"date": "2021-08-13", "close": 5.74, "volume": 138779.0}, {"date": "2021-08-16", "close": 4.48, "volume": 572038.0}, {"date": "2021-08-17", "close": 5.2, "volume": 797999.0}, {"date": "2021-08-18", "close": 4.92, "volume": 703335.0}, {"date": "2021-08-19", "close": 4.83, "volume": 108029.0}, {"date": "2021-08-20", "close": 5.34, "volume": 211887.0}, {"date": "2021-08-23", "close": 5.08, "volume": 188986.0}, {"date": "2021-08-24", "close": 5.51, "volume": 181365.0}, {"date": "2021-08-25", "close": 5.33, "volume": 97122.0}, {"date": "2021-08-26", "close": 4.97, "volume": 168758.0}, {"date": "2021-08-27", "close": 4.78, "volume": 170515.0}, {"date": "2021-08-30", "close": 4.78, "volume": 186837.0}, {"date": "2021-08-31", "close": 4.87, "volume": 144935.0}, {"date": "2021-09-01", "close": 5.08, "volume": 213876.0}, {"date": "2021-09-02", "close": 5.04, "volume": 71788.0}, {"date": "2021-09-03", "close": 4.73, "volume": 288391.0}, {"date": "2021-09-07", "close": 4.67, "volume": 93954.0}, {"date": "2021-09-08", "close": 4.37, "volume": 144366.0}, {"date": "2021-09-09", "close": 4.35, "volume": 96857.0}, {"date": "2021-09-10", "close": 4.32, "volume": 68882.0}, {"date": "2021-09-13", "close": 4.25, "volume": 47083.0}, {"date": "2021-09-14", "close": 4.25, "volume": 134408.0}, {"date": "2021-09-15", "close": 4.08, "volume": 42226.0}, {"date": "2021-09-16", "close": 3.95, "volume": 123094.0}, {"date": "2021-09-17", "close": 4.8, "volume": 176501.0}, {"date": "2021-09-20", "close": 4.1, "volume": 63646.0}, {"date": "2021-09-21", "close": 4.3145, "volume": 31721.0}, {"date": "2021-09-22", "close": 4.27, "volume": 27331.0}, {"date": "2021-09-23", "close": 4.28, "volume": 31929.0}, {"date": "2021-09-24", "close": 4.27, "volume": 22194.0}, {"date": "2021-09-27", "close": 4.29, "volume": 83413.0}, {"date": "2021-09-28", "close": 4.2, "volume": 44372.0}, {"date": "2021-09-29", "close": 4.02, "volume": 82397.0}, {"date": "2021-09-30", "close": 4.15, "volume": 46562.0}, {"date": "2021-10-01", "close": 4.14, "volume": 11824.0}, {"date": "2021-10-04", "close": 3.98, "volume": 27967.0}, {"date": "2021-10-05", "close": 4.03, "volume": 32726.0}, {"date": "2021-10-06", "close": 4.1, "volume": 29476.0}, {"date": "2021-10-07", "close": 4.33, "volume": 121592.0}, {"date": "2021-10-08", "close": 4.42, "volume": 80368.0}, {"date": "2021-10-11", "close": 4.41, "volume": 35082.0}, {"date": "2021-10-12", "close": 4.23, "volume": 29032.0}, {"date": "2021-10-13", "close": 4.4, "volume": 22315.0}, {"date": "2021-10-14", "close": 4.29, "volume": 64716.0}, {"date": "2021-10-15", "close": 4.32, "volume": 37472.0}, {"date": "2021-10-18", "close": 4.49, "volume": 80026.0}, {"date": "2021-10-19", "close": 4.98, "volume": 277544.0}, {"date": "2021-10-20", "close": 6.46, "volume": 2550201.0}, {"date": "2021-10-21", "close": 6.09, "volume": 2343823.0}, {"date": "2021-10-22", "close": 5.05, "volume": 628366.0}, {"date": "2021-10-25", "close": 5.03, "volume": 190725.0}, {"date": "2021-10-26", "close": 4.55, "volume": 197308.0}, {"date": "2021-10-27", "close": 4.5, "volume": 72280.0}, {"date": "2021-10-28", "close": 4.6216, "volume": 77128.0}, {"date": "2021-10-29", "close": 4.48, "volume": 125003.0}, {"date": "2021-11-01", "close": 4.82, "volume": 81320.0}, {"date": "2021-11-02", "close": 4.79, "volume": 51356.0}, {"date": "2021-11-03", "close": 4.82, "volume": 45051.0}, {"date": "2021-11-04", "close": 4.63, "volume": 85305.0}, {"date": "2021-11-05", "close": 4.58, "volume": 25419.0}, {"date": "2021-11-08", "close": 4.58, "volume": 50749.0}, {"date": "2021-11-09", "close": 4.48, "volume": 60802.0}, {"date": "2021-11-10", "close": 4.54, "volume": 32634.0}, {"date": "2021-11-11", "close": 4.66, "volume": 41793.0}, {"date": "2021-11-12", "close": 4.97, "volume": 36297.0}, {"date": "2021-11-15", "close": 4.72, "volume": 73548.0}, {"date": "2021-11-16", "close": 4.81, "volume": 24881.0}, {"date": "2021-11-17", "close": 4.83, "volume": 38608.0}, {"date": "2021-11-18", "close": 4.69, "volume": 29357.0}, {"date": "2021-11-19", "close": 4.56, "volume": 30474.0}, {"date": "2021-11-22", "close": 4.75, "volume": 134745.0}, {"date": "2021-11-23", "close": 4.54, "volume": 111473.0}, {"date": "2021-11-24", "close": 4.51, "volume": 55781.0}, {"date": "2021-11-26", "close": 4.17, "volume": 35290.0}, {"date": "2021-11-29", "close": 4.3, "volume": 47548.0}, {"date": "2021-11-30", "close": 4.21, "volume": 21672.0}, {"date": "2021-12-01", "close": 3.89, "volume": 41546.0}, {"date": "2021-12-02", "close": 3.76, "volume": 84509.0}, {"date": "2021-12-03", "close": 3.43, "volume": 84673.0}, {"date": "2021-12-06", "close": 3.37, "volume": 29684.0}, {"date": "2021-12-07", "close": 3.97, "volume": 105948.0}, {"date": "2021-12-08", "close": 3.9, "volume": 48639.0}, {"date": "2021-12-09", "close": 3.66, "volume": 42020.0}, {"date": "2021-12-10", "close": 3.66, "volume": 148440.0}, {"date": "2021-12-13", "close": 3.27, "volume": 48868.0}, {"date": "2021-12-14", "close": 3.17, "volume": 24076.0}, {"date": "2021-12-15", "close": 3.17, "volume": 45214.0}, {"date": "2021-12-16", "close": 3.21, "volume": 15160.0}, {"date": "2021-12-17", "close": 3.5, "volume": 9806.0}, {"date": "2021-12-20", "close": 3.15, "volume": 15361.0}, {"date": "2021-12-21", "close": 3.46, "volume": 51214.0}, {"date": "2021-12-22", "close": 3.58, "volume": 8806.0}, {"date": "2021-12-23", "close": 3.36, "volume": 18439.0}, {"date": "2021-12-27", "close": 3.5, "volume": 25146.0}, {"date": "2021-12-28", "close": 3.39, "volume": 5646.0}, {"date": "2021-12-29", "close": 3.15, "volume": 193449.0}, {"date": "2021-12-30", "close": 3.12, "volume": 74289.0}, {"date": "2021-12-31", "close": 3.01, "volume": 64562.0}, {"date": "2022-01-03", "close": 3.13, "volume": 18187.0}, {"date": "2022-01-04", "close": 3.05, "volume": 9048.0}, {"date": "2022-01-05", "close": 3.01, "volume": 18863.0}, {"date": "2022-01-06", "close": 3.0201, "volume": 33901.0}, {"date": "2022-01-07", "close": 3.09, "volume": 26700.0}, {"date": "2022-01-10", "close": 3.15, "volume": 24991.0}, {"date": "2022-01-11", "close": 3.04, "volume": 72547.0}, {"date": "2022-01-12", "close": 3.0, "volume": 70037.0}, {"date": "2022-01-13", "close": 3.04, "volume": 11018.0}, {"date": "2022-01-14", "close": 3.08, "volume": 29249.0}, {"date": "2022-01-18", "close": 3.07, "volume": 17385.0}, {"date": "2022-01-19", "close": 2.83, "volume": 41403.0}, {"date": "2022-01-20", "close": 3.04, "volume": 32555.0}, {"date": "2022-01-21", "close": 3.04, "volume": 31913.0}, {"date": "2022-01-24", "close": 2.83, "volume": 51672.0}, {"date": "2022-01-25", "close": 2.98, "volume": 4752.0}, {"date": "2022-01-26", "close": 2.99, "volume": 14260.0}, {"date": "2022-01-27", "close": 2.74, "volume": 11348.0}, {"date": "2022-01-28", "close": 2.72, "volume": 12594.0}, {"date": "2022-01-31", "close": 3.09, "volume": 26319.0}, {"date": "2022-02-01", "close": 3.33, "volume": 64777.0}, {"date": "2022-02-02", "close": 3.17, "volume": 30044.0}, {"date": "2022-02-03", "close": 3.175, "volume": 10642.0}, {"date": "2022-02-04", "close": 3.29, "volume": 10251.0}, {"date": "2022-02-07", "close": 3.35, "volume": 25154.0}, {"date": "2022-02-08", "close": 3.3, "volume": 4977.0}, {"date": "2022-02-09", "close": 3.28, "volume": 5219.0}, {"date": "2022-02-10", "close": 3.39, "volume": 29295.0}, {"date": "2022-02-11", "close": 3.36, "volume": 5399.0}, {"date": "2022-02-14", "close": 3.29, "volume": 19054.0}, {"date": "2022-02-15", "close": 3.39, "volume": 12036.0}, {"date": "2022-02-16", "close": 3.38, "volume": 21469.0}, {"date": "2022-02-17", "close": 3.36, "volume": 9997.0}, {"date": "2022-02-18", "close": 3.24, "volume": 16177.0}, {"date": "2022-02-22", "close": 2.94, "volume": 4373.0}, {"date": "2022-02-23", "close": 3.21, "volume": 5008.0}, {"date": "2022-02-24", "close": 2.99, "volume": 26283.0}, {"date": "2022-02-25", "close": 3.11, "volume": 8531.0}, {"date": "2022-02-28", "close": 3.24, "volume": 13674.0}, {"date": "2022-03-01", "close": 3.17, "volume": 10703.0}, {"date": "2022-03-02", "close": 3.09, "volume": 13270.0}, {"date": "2022-03-03", "close": 3.01, "volume": 14729.0}, {"date": "2022-03-04", "close": 2.95, "volume": 11421.0}, {"date": "2022-03-07", "close": 2.89, "volume": 36223.0}, {"date": "2022-03-08", "close": 2.81, "volume": 6688.0}, {"date": "2022-03-09", "close": 2.85, "volume": 9252.0}, {"date": "2022-03-10", "close": 2.86, "volume": 11428.0}, {"date": "2022-03-11", "close": 2.61, "volume": 28238.0}, {"date": "2022-03-14", "close": 2.11, "volume": 56768.0}, {"date": "2022-03-15", "close": 1.94, "volume": 38059.0}, {"date": "2022-03-16", "close": 2.32, "volume": 109051.0}, {"date": "2022-03-17", "close": 2.28, "volume": 42442.0}, {"date": "2022-03-18", "close": 2.55, "volume": 55788.0}, {"date": "2022-03-21", "close": 2.6, "volume": 45015.0}, {"date": "2022-03-22", "close": 2.84, "volume": 58885.0}, {"date": "2022-03-23", "close": 3.0, "volume": 18993.0}, {"date": "2022-03-24", "close": 2.75, "volume": 95939.0}, {"date": "2022-03-25", "close": 2.77, "volume": 16987.0}, {"date": "2022-03-28", "close": 2.81, "volume": 19649.0}, {"date": "2022-03-29", "close": 3.02, "volume": 22031.0}, {"date": "2022-03-30", "close": 2.84, "volume": 61403.0}, {"date": "2022-03-31", "close": 2.76, "volume": 14499.0}, {"date": "2022-04-01", "close": 2.74, "volume": 128234.0}, {"date": "2022-04-04", "close": 2.99, "volume": 57457.0}, {"date": "2022-04-05", "close": 2.73, "volume": 33291.0}, {"date": "2022-04-06", "close": 2.69, "volume": 86076.0}, {"date": "2022-04-07", "close": 2.72, "volume": 53335.0}, {"date": "2022-04-08", "close": 2.82, "volume": 68830.0}, {"date": "2022-04-11", "close": 2.77, "volume": 8799.0}, {"date": "2022-04-12", "close": 2.58, "volume": 24292.0}, {"date": "2022-04-13", "close": 2.64, "volume": 39729.0}, {"date": "2022-04-14", "close": 2.5, "volume": 39354.0}, {"date": "2022-04-18", "close": 2.77, "volume": 17422.0}, {"date": "2022-04-19", "close": 2.84, "volume": 16911.0}, {"date": "2022-04-20", "close": 2.59, "volume": 6544.0}, {"date": "2022-04-21", "close": 2.62, "volume": 6362.0}, {"date": "2022-04-22", "close": 2.71, "volume": 15456.0}, {"date": "2022-04-25", "close": 2.7, "volume": 11121.0}, {"date": "2022-04-26", "close": 2.57, "volume": 12153.0}, {"date": "2022-04-27", "close": 2.74, "volume": 9224.0}, {"date": "2022-04-28", "close": 2.72, "volume": 36152.0}, {"date": "2022-04-29", "close": 2.95, "volume": 23723.0}, {"date": "2022-05-02", "close": 2.95, "volume": 5685.0}, {"date": "2022-05-03", "close": 2.95, "volume": 13081.0}, {"date": "2022-05-04", "close": 2.9, "volume": 3673.0}, {"date": "2022-05-05", "close": 2.94, "volume": 4946.0}, {"date": "2022-05-06", "close": 2.54, "volume": 16020.0}, {"date": "2022-05-09", "close": 2.49, "volume": 15705.0}, {"date": "2022-05-10", "close": 2.52, "volume": 6527.0}, {"date": "2022-05-11", "close": 2.53, "volume": 26359.0}, {"date": "2022-05-12", "close": 2.4, "volume": 10211.0}, {"date": "2022-05-13", "close": 2.54, "volume": 13985.0}, {"date": "2022-05-16", "close": 2.51, "volume": 20387.0}, {"date": "2022-05-17", "close": 2.79, "volume": 32065.0}, {"date": "2022-05-18", "close": 2.78, "volume": 8784.0}, {"date": "2022-05-19", "close": 2.73, "volume": 2480.0}, {"date": "2022-05-20", "close": 2.63, "volume": 5515.0}, {"date": "2022-05-23", "close": 2.83, "volume": 10647.0}, {"date": "2022-05-24", "close": 2.72, "volume": 53024.0}, {"date": "2022-05-25", "close": 2.82, "volume": 30494.0}, {"date": "2022-05-26", "close": 2.78, "volume": 23219.0}, {"date": "2022-05-27", "close": 2.8, "volume": 32126.0}, {"date": "2022-05-31", "close": 2.78, "volume": 49828.0}, {"date": "2022-06-01", "close": 2.7, "volume": 33175.0}, {"date": "2022-06-02", "close": 2.7267, "volume": 15069.0}, {"date": "2022-06-03", "close": 2.73, "volume": 6538.0}, {"date": "2022-06-06", "close": 2.8, "volume": 24329.0}, {"date": "2022-06-07", "close": 2.89, "volume": 24225.0}, {"date": "2022-06-08", "close": 2.9, "volume": 45659.0}, {"date": "2022-06-09", "close": 2.88, "volume": 26729.0}, {"date": "2022-06-10", "close": 2.78, "volume": 9290.0}, {"date": "2022-06-13", "close": 2.7, "volume": 8506.0}, {"date": "2022-06-14", "close": 2.79, "volume": 14882.0}, {"date": "2022-06-15", "close": 2.75, "volume": 19512.0}, {"date": "2022-06-16", "close": 2.73, "volume": 3202.0}, {"date": "2022-06-17", "close": 2.6, "volume": 22727.0}, {"date": "2022-06-21", "close": 2.61, "volume": 16724.0}, {"date": "2022-06-22", "close": 2.73, "volume": 5974.0}, {"date": "2022-06-23", "close": 2.67, "volume": 24117.0}, {"date": "2022-06-24", "close": 2.78, "volume": 34008.0}, {"date": "2022-06-27", "close": 2.71, "volume": 14923.0}, {"date": "2022-06-28", "close": 2.71, "volume": 22219.0}, {"date": "2022-06-29", "close": 2.68, "volume": 3800.0}, {"date": "2022-06-30", "close": 2.68, "volume": 2391.0}, {"date": "2022-07-01", "close": 2.71, "volume": 1998.0}, {"date": "2022-07-05", "close": 2.685, "volume": 2221.0}, {"date": "2022-07-06", "close": 2.73, "volume": 7610.0}, {"date": "2022-07-07", "close": 2.72, "volume": 3427.0}, {"date": "2022-07-08", "close": 2.67, "volume": 2678.0}, {"date": "2022-07-11", "close": 2.69, "volume": 1764.0}, {"date": "2022-07-12", "close": 2.72, "volume": 26049.0}, {"date": "2022-07-13", "close": 2.78, "volume": 22288.0}, {"date": "2022-07-14", "close": 2.67, "volume": 14615.0}, {"date": "2022-07-15", "close": 2.59, "volume": 15471.0}, {"date": "2022-07-18", "close": 2.6, "volume": 747.0}, {"date": "2022-07-19", "close": 2.64, "volume": 12827.0}, {"date": "2022-07-20", "close": 2.73, "volume": 2470.0}, {"date": "2022-07-21", "close": 2.77, "volume": 10935.0}, {"date": "2022-07-22", "close": 2.85, "volume": 10183.0}, {"date": "2022-07-25", "close": 2.9, "volume": 2176.0}, {"date": "2022-07-26", "close": 2.84, "volume": 3983.0}, {"date": "2022-07-27", "close": 2.73, "volume": 6135.0}, {"date": "2022-07-28", "close": 2.85, "volume": 5293.0}, {"date": "2022-07-29", "close": 2.795, "volume": 3505.0}, {"date": "2022-08-01", "close": 2.79, "volume": 4971.0}, {"date": "2022-08-02", "close": 2.67, "volume": 15212.0}, {"date": "2022-08-03", "close": 2.77, "volume": 1896.0}, {"date": "2022-08-04", "close": 2.88, "volume": 5976.0}, {"date": "2022-08-05", "close": 2.99, "volume": 34559.0}, {"date": "2022-08-08", "close": 2.96, "volume": 16171.0}, {"date": "2022-08-09", "close": 2.7, "volume": 18428.0}, {"date": "2022-08-10", "close": 2.72, "volume": 13330.0}, {"date": "2022-08-11", "close": 2.85, "volume": 8917.0}, {"date": "2022-08-12", "close": 2.84, "volume": 11445.0}, {"date": "2022-08-15", "close": 2.85, "volume": 8789.0}, {"date": "2022-08-16", "close": 2.79, "volume": 10167.0}, {"date": "2022-08-17", "close": 2.69, "volume": 2883.0}, {"date": "2022-08-18", "close": 2.77, "volume": 4193.0}, {"date": "2022-08-19", "close": 2.765, "volume": 14286.0}, {"date": "2022-08-22", "close": 2.76, "volume": 622.0}, {"date": "2022-08-23", "close": 2.76, "volume": 17881.0}, {"date": "2022-08-24", "close": 2.64, "volume": 22730.0}, {"date": "2022-08-25", "close": 2.71, "volume": 8751.0}, {"date": "2022-08-26", "close": 2.71, "volume": 4931.0}, {"date": "2022-08-29", "close": 2.7, "volume": 2714.0}, {"date": "2022-08-30", "close": 2.68, "volume": 11982.0}, {"date": "2022-08-31", "close": 2.61, "volume": 4179.0}, {"date": "2022-09-01", "close": 2.61, "volume": 30736.0}, {"date": "2022-09-02", "close": 2.48, "volume": 13778.0}, {"date": "2022-09-06", "close": 2.36, "volume": 39513.0}, {"date": "2022-09-07", "close": 2.31, "volume": 17501.0}, {"date": "2022-09-08", "close": 2.34, "volume": 16905.0}, {"date": "2022-09-09", "close": 2.43, "volume": 8920.0}, {"date": "2022-09-12", "close": 2.38, "volume": 1300.0}, {"date": "2022-09-13", "close": 2.42, "volume": 26579.0}, {"date": "2022-09-14", "close": 2.31, "volume": 16049.0}, {"date": "2022-09-15", "close": 2.11, "volume": 13059.0}, {"date": "2022-09-16", "close": 2.0, "volume": 38325.0}, {"date": "2022-09-19", "close": 2.15, "volume": 15610.0}, {"date": "2022-09-20", "close": 2.33, "volume": 26800.0}, {"date": "2022-09-21", "close": 2.2, "volume": 10744.0}, {"date": "2022-09-22", "close": 2.12, "volume": 4457.0}, {"date": "2022-09-23", "close": 2.18, "volume": 1325.0}, {"date": "2022-09-26", "close": 2.325, "volume": 4667.0}, {"date": "2022-09-27", "close": 2.325, "volume": 3683.0}, {"date": "2022-09-28", "close": 2.39, "volume": 6811.0}, {"date": "2022-09-29", "close": 2.36, "volume": 970.0}, {"date": "2022-09-30", "close": 2.23, "volume": 5514.0}, {"date": "2022-10-03", "close": 2.38, "volume": 4730.0}, {"date": "2022-10-04", "close": 2.34, "volume": 6178.0}, {"date": "2022-10-05", "close": 2.36, "volume": 11233.0}, {"date": "2022-10-06", "close": 2.37, "volume": 3676.0}, {"date": "2022-10-07", "close": 2.37, "volume": null}, {"date": "2022-10-10", "close": 2.31, "volume": 6257.0}, {"date": "2022-10-11", "close": 1.96, "volume": 64750.0}, {"date": "2022-10-12", "close": 2.0, "volume": 7193.0}, {"date": "2022-10-13", "close": 1.96, "volume": 21133.0}, {"date": "2022-10-14", "close": 1.88, "volume": 14890.0}, {"date": "2022-10-17", "close": 1.73, "volume": 22567.0}, {"date": "2022-10-18", "close": 1.72, "volume": 25198.0}, {"date": "2022-10-19", "close": 1.82, "volume": 7039.0}, {"date": "2022-10-20", "close": 1.89, "volume": 4740.0}, {"date": "2022-10-21", "close": 1.97, "volume": 5245.0}, {"date": "2022-10-24", "close": 1.72, "volume": 14898.0}, {"date": "2022-10-25", "close": 1.77, "volume": 16598.0}, {"date": "2022-10-26", "close": 1.89, "volume": 6248.0}, {"date": "2022-10-27", "close": 1.8, "volume": 23690.0}, {"date": "2022-10-28", "close": 1.72, "volume": 35277.0}, {"date": "2022-10-31", "close": 1.62, "volume": 23716.0}, {"date": "2022-11-01", "close": 1.76, "volume": 19942.0}, {"date": "2022-11-02", "close": 1.77, "volume": 5891.0}, {"date": "2022-11-03", "close": 1.8, "volume": 4180.0}, {"date": "2022-11-04", "close": 1.84, "volume": 2260.0}, {"date": "2022-11-07", "close": 1.9, "volume": 12255.0}, {"date": "2022-11-08", "close": 1.95, "volume": 1681.0}, {"date": "2022-11-09", "close": 1.91, "volume": 2825.0}, {"date": "2022-11-10", "close": 2.0, "volume": 18992.0}, {"date": "2022-11-11", "close": 2.18, "volume": 18455.0}, {"date": "2022-11-14", "close": 2.22, "volume": 5503.0}, {"date": "2022-11-15", "close": 2.2, "volume": 140841.0}, {"date": "2022-11-16", "close": 2.47, "volume": 38820.0}, {"date": "2022-11-17", "close": 2.52, "volume": 14536.0}, {"date": "2022-11-18", "close": 2.31, "volume": 12927.0}, {"date": "2022-11-21", "close": 2.01, "volume": 35721.0}, {"date": "2022-11-22", "close": 2.15, "volume": 16933.0}, {"date": "2022-11-23", "close": 2.165, "volume": 6147.0}, {"date": "2022-11-25", "close": 2.04, "volume": 18566.0}, {"date": "2022-11-28", "close": 2.03, "volume": 9339.0}, {"date": "2022-11-29", "close": 2.1, "volume": 22136.0}, {"date": "2022-11-30", "close": 2.1999, "volume": 42141.0}, {"date": "2022-12-01", "close": 2.18, "volume": 8233.0}, {"date": "2022-12-02", "close": 2.2773, "volume": 3391.0}, {"date": "2022-12-05", "close": 2.29, "volume": 22975.0}, {"date": "2022-12-06", "close": 2.26, "volume": 6664.0}, {"date": "2022-12-07", "close": 2.17, "volume": 3648.0}, {"date": "2022-12-08", "close": 2.28, "volume": 9725.0}, {"date": "2022-12-09", "close": 2.42, "volume": 32224.0}, {"date": "2022-12-12", "close": 2.37, "volume": 56745.0}, {"date": "2022-12-13", "close": 2.295, "volume": 18030.0}, {"date": "2022-12-14", "close": 2.19, "volume": 280.0}, {"date": "2022-12-15", "close": 2.15, "volume": 4148.0}, {"date": "2022-12-16", "close": 2.41, "volume": 45620.0}, {"date": "2022-12-19", "close": 2.9, "volume": 78024.0}, {"date": "2022-12-20", "close": 3.37, "volume": 182105.0}, {"date": "2022-12-21", "close": 3.18, "volume": 24014.0}, {"date": "2022-12-22", "close": 2.93, "volume": 20174.0}, {"date": "2022-12-23", "close": 3.055, "volume": 7128.0}, {"date": "2022-12-27", "close": 3.02, "volume": 26939.0}, {"date": "2022-12-28", "close": 3.1, "volume": 18776.0}, {"date": "2022-12-29", "close": 3.04, "volume": 19249.0}, {"date": "2022-12-30", "close": 3.02, "volume": 15981.0}, {"date": "2023-01-03", "close": 2.98, "volume": 29411.0}, {"date": "2023-01-04", "close": 3.01, "volume": 39106.0}, {"date": "2023-01-05", "close": 3.2, "volume": 13887.0}, {"date": "2023-01-06", "close": 3.82, "volume": 121558.0}, {"date": "2023-01-09", "close": 3.89, "volume": 85407.0}, {"date": "2023-01-10", "close": 3.97, "volume": 39489.0}, {"date": "2023-01-11", "close": 4.07, "volume": 25028.0}, {"date": "2023-01-12", "close": 4.02, "volume": 51668.0}, {"date": "2023-01-13", "close": 3.93, "volume": 57115.0}, {"date": "2023-01-17", "close": 3.67, "volume": 47493.0}, {"date": "2023-01-18", "close": 3.52, "volume": 25393.0}, {"date": "2023-01-19", "close": 3.69, "volume": 23885.0}, {"date": "2023-01-20", "close": 3.77, "volume": 34237.0}, {"date": "2023-01-23", "close": 3.68, "volume": 15743.0}, {"date": "2023-01-24", "close": 3.8, "volume": 11740.0}, {"date": "2023-01-25", "close": 3.81, "volume": 6813.0}, {"date": "2023-01-26", "close": 3.83, "volume": 19007.0}, {"date": "2023-01-27", "close": 3.9, "volume": 13144.0}, {"date": "2023-01-30", "close": 3.77, "volume": 14472.0}, {"date": "2023-01-31", "close": 3.82, "volume": 6424.0}, {"date": "2023-02-01", "close": 4.12, "volume": 54356.0}, {"date": "2023-02-02", "close": 3.9077, "volume": 10237.0}, {"date": "2023-02-03", "close": 3.93, "volume": 7402.0}, {"date": "2023-02-06", "close": 3.65, "volume": 22759.0}, {"date": "2023-02-07", "close": 3.51, "volume": 21465.0}, {"date": "2023-02-08", "close": 3.28, "volume": 70521.0}, {"date": "2023-02-09", "close": 3.71, "volume": 24343.0}, {"date": "2023-02-10", "close": 3.458, "volume": 36293.0}, {"date": "2023-02-13", "close": 3.5, "volume": 3863.0}, {"date": "2023-02-14", "close": 3.4, "volume": 2739.0}, {"date": "2023-02-15", "close": 3.5, "volume": 1439.0}, {"date": "2023-02-16", "close": 3.43, "volume": 3302.0}, {"date": "2023-02-17", "close": 3.37, "volume": 1044.0}, {"date": "2023-02-21", "close": 3.24, "volume": 9020.0}, {"date": "2023-02-22", "close": 3.31, "volume": 2111.0}, {"date": "2023-02-23", "close": 3.31, "volume": 871.0}, {"date": "2023-02-24", "close": 3.2, "volume": 3356.0}, {"date": "2023-02-27", "close": 3.42, "volume": 7100.0}, {"date": "2023-02-28", "close": 3.2, "volume": 7683.0}, {"date": "2023-03-01", "close": 3.2, "volume": 1597.0}, {"date": "2023-03-02", "close": 3.2, "volume": 269.0}, {"date": "2023-03-03", "close": 3.08, "volume": 8461.0}, {"date": "2023-03-06", "close": 3.198, "volume": 4775.0}, {"date": "2023-03-07", "close": 3.1, "volume": 1791.0}, {"date": "2023-03-08", "close": 3.1, "volume": 2590.0}, {"date": "2023-03-09", "close": 3.08, "volume": 9779.0}, {"date": "2023-03-10", "close": 2.8512, "volume": 63213.0}, {"date": "2023-03-13", "close": 2.66, "volume": 28281.0}, {"date": "2023-03-14", "close": 2.87, "volume": 19894.0}, {"date": "2023-03-15", "close": 2.86, "volume": 4415.0}, {"date": "2023-03-16", "close": 2.82, "volume": 3310.0}, {"date": "2023-03-17", "close": 2.91, "volume": 15280.0}, {"date": "2023-03-20", "close": 2.911, "volume": 2678.0}, {"date": "2023-03-21", "close": 3.01, "volume": 15488.0}, {"date": "2023-03-22", "close": 2.96, "volume": 10085.0}, {"date": "2023-03-23", "close": 2.96, "volume": 3403.0}, {"date": "2023-03-24", "close": 2.92, "volume": 3119.0}, {"date": "2023-03-27", "close": 2.92, "volume": 4674.0}, {"date": "2023-03-28", "close": 2.75, "volume": 12034.0}, {"date": "2023-03-29", "close": 2.92, "volume": 5655.0}, {"date": "2023-03-30", "close": 3.27, "volume": 33644.0}, {"date": "2023-03-31", "close": 3.1201, "volume": 17820.0}, {"date": "2023-04-03", "close": 2.9, "volume": 13030.0}, {"date": "2023-04-04", "close": 3.01, "volume": 1098.0}, {"date": "2023-04-05", "close": 3.0, "volume": 745.0}, {"date": "2023-04-06", "close": 3.05, "volume": 2841.0}, {"date": "2023-04-10", "close": 3.2, "volume": 15383.0}, {"date": "2023-04-11", "close": 3.22, "volume": 2140.0}, {"date": "2023-04-12", "close": 3.2, "volume": 4158.0}, {"date": "2023-04-13", "close": 3.03, "volume": 9108.0}, {"date": "2023-04-14", "close": 3.1527, "volume": 5083.0}, {"date": "2023-04-17", "close": 3.4799, "volume": 20696.0}, {"date": "2023-04-18", "close": 3.41, "volume": 11496.0}, {"date": "2023-04-19", "close": 3.45, "volume": 4832.0}, {"date": "2023-04-20", "close": 3.38, "volume": 2453.0}, {"date": "2023-04-21", "close": 3.32, "volume": 3735.0}, {"date": "2023-04-24", "close": 3.12, "volume": 16571.0}, {"date": "2023-04-25", "close": 3.03, "volume": 26130.0}, {"date": "2023-04-26", "close": 3.2, "volume": 26752.0}, {"date": "2023-04-27", "close": 3.16, "volume": 13109.0}, {"date": "2023-04-28", "close": 3.48, "volume": 63338.0}, {"date": "2023-05-01", "close": 3.67, "volume": 1298081.0}, {"date": "2023-05-02", "close": 3.34, "volume": 71934.0}, {"date": "2023-05-03", "close": 3.5, "volume": 62838.0}, {"date": "2023-05-04", "close": 3.04, "volume": 43707.0}, {"date": "2023-05-05", "close": 3.34, "volume": 22533.0}, {"date": "2023-05-08", "close": 3.41, "volume": 19301.0}, {"date": "2023-05-09", "close": 3.48, "volume": 8198.0}, {"date": "2023-05-10", "close": 3.42, "volume": 18901.0}, {"date": "2023-05-11", "close": 3.48, "volume": 4819.0}, {"date": "2023-05-12", "close": 3.38, "volume": 6594.0}, {"date": "2023-05-15", "close": 3.39, "volume": 12552.0}, {"date": "2023-05-16", "close": 3.29, "volume": 2867.0}, {"date": "2023-05-17", "close": 3.23, "volume": 5583.0}, {"date": "2023-05-18", "close": 3.32, "volume": 2590.0}, {"date": "2023-05-19", "close": 3.17, "volume": 13497.0}, {"date": "2023-05-22", "close": 3.26, "volume": 44583.0}, {"date": "2023-05-23", "close": 3.29, "volume": 36823.0}, {"date": "2023-05-24", "close": 3.1, "volume": 57450.0}, {"date": "2023-05-25", "close": 3.56, "volume": 2581103.0}, {"date": "2023-05-26", "close": 3.3, "volume": 114255.0}, {"date": "2023-05-30", "close": 3.61, "volume": 126970.0}, {"date": "2023-05-31", "close": 3.35, "volume": 84795.0}, {"date": "2023-06-01", "close": 3.61, "volume": 62124.0}, {"date": "2023-06-02", "close": 3.85, "volume": 117051.0}, {"date": "2023-06-05", "close": 3.82, "volume": 87064.0}, {"date": "2023-06-06", "close": 3.98, "volume": 92742.0}, {"date": "2023-06-07", "close": 3.85, "volume": 40047.0}, {"date": "2023-06-08", "close": 4.04, "volume": 23705.0}, {"date": "2023-06-09", "close": 4.078, "volume": 39749.0}, {"date": "2023-06-12", "close": 3.98, "volume": 29577.0}, {"date": "2023-06-13", "close": 4.14, "volume": 34448.0}, {"date": "2023-06-14", "close": 4.34, "volume": 124508.0}, {"date": "2023-06-15", "close": 4.27, "volume": 51861.0}, {"date": "2023-06-16", "close": 4.16, "volume": 66388.0}, {"date": "2023-06-20", "close": 4.41, "volume": 40201.0}, {"date": "2023-06-21", "close": 4.24, "volume": 57683.0}, {"date": "2023-06-22", "close": 4.58, "volume": 50920.0}, {"date": "2023-06-23", "close": 4.71, "volume": 47663.0}, {"date": "2023-06-26", "close": 4.63, "volume": 83984.0}, {"date": "2023-06-27", "close": 4.6, "volume": 42606.0}, {"date": "2023-06-28", "close": 4.55, "volume": 18901.0}, {"date": "2023-06-29", "close": 4.42, "volume": 48675.0}, {"date": "2023-06-30", "close": 4.39, "volume": 133317.0}, {"date": "2023-07-03", "close": 4.42, "volume": 17219.0}, {"date": "2023-07-05", "close": 4.38, "volume": 12144.0}, {"date": "2023-07-06", "close": 4.28, "volume": 47873.0}, {"date": "2023-07-07", "close": 4.16, "volume": 28850.0}, {"date": "2023-07-10", "close": 4.17, "volume": 12069.0}, {"date": "2023-07-11", "close": 4.35, "volume": 7230.0}, {"date": "2023-07-12", "close": 4.47, "volume": 7674.0}, {"date": "2023-07-13", "close": 4.38, "volume": 36079.0}, {"date": "2023-07-14", "close": 4.48, "volume": 24056.0}, {"date": "2023-07-17", "close": 4.4, "volume": 6952.0}, {"date": "2023-07-18", "close": 4.46, "volume": 12917.0}, {"date": "2023-07-19", "close": 4.41, "volume": 38604.0}, {"date": "2023-07-20", "close": 4.41, "volume": 12252.0}, {"date": "2023-07-21", "close": 4.41, "volume": 2597.0}, {"date": "2023-07-24", "close": 4.49, "volume": 9598.0}, {"date": "2023-07-25", "close": 4.36, "volume": 6787.0}, {"date": "2023-07-26", "close": 4.48, "volume": 2636.0}, {"date": "2023-07-27", "close": 4.48, "volume": 4814.0}, {"date": "2023-07-28", "close": 4.62, "volume": 33402.0}, {"date": "2023-07-31", "close": 5.0, "volume": 114358.0}, {"date": "2023-08-01", "close": 4.81, "volume": 15366.0}, {"date": "2023-08-02", "close": 4.79, "volume": 29482.0}, {"date": "2023-08-03", "close": 4.88, "volume": 36493.0}, {"date": "2023-08-04", "close": 4.77, "volume": 19236.0}, {"date": "2023-08-07", "close": 4.72, "volume": 37193.0}, {"date": "2023-08-08", "close": 4.785, "volume": 2423.0}, {"date": "2023-08-09", "close": 4.61, "volume": 11698.0}, {"date": "2023-08-10", "close": 4.6, "volume": 44006.0}, {"date": "2023-08-11", "close": 4.38, "volume": 5837.0}, {"date": "2023-08-14", "close": 4.23, "volume": 23797.0}, {"date": "2023-08-15", "close": 4.13, "volume": 22424.0}, {"date": "2023-08-16", "close": 3.95, "volume": 19468.0}, {"date": "2023-08-17", "close": 3.96, "volume": 10151.0}, {"date": "2023-08-18", "close": 3.8, "volume": 2205.0}, {"date": "2023-08-21", "close": 3.78, "volume": 12744.0}, {"date": "2023-08-22", "close": 3.92, "volume": 7691.0}, {"date": "2023-08-23", "close": 4.06, "volume": 10532.0}, {"date": "2023-08-24", "close": 3.83, "volume": 7125.0}, {"date": "2023-08-25", "close": 4.07, "volume": 7623.0}, {"date": "2023-08-28", "close": 4.4, "volume": 51860.0}, {"date": "2023-08-29", "close": 4.47, "volume": 15328.0}, {"date": "2023-08-30", "close": 4.5, "volume": 21297.0}, {"date": "2023-08-31", "close": 4.3, "volume": 63463.0}, {"date": "2023-09-01", "close": 4.4, "volume": 46931.0}, {"date": "2023-09-05", "close": 4.3, "volume": 77406.0}, {"date": "2023-09-06", "close": 4.33, "volume": 34920.0}, {"date": "2023-09-07", "close": 4.29, "volume": 39515.0}, {"date": "2023-09-08", "close": 4.27, "volume": 10974.0}, {"date": "2023-09-11", "close": 4.45, "volume": 77851.0}, {"date": "2023-09-12", "close": 4.4, "volume": 11667.0}, {"date": "2023-09-13", "close": 4.32, "volume": 13451.0}, {"date": "2023-09-14", "close": 4.4, "volume": 46161.0}, {"date": "2023-09-15", "close": 4.4, "volume": 47385.0}, {"date": "2023-09-18", "close": 4.18, "volume": 6853.0}, {"date": "2023-09-19", "close": 4.18, "volume": 7335.0}, {"date": "2023-09-20", "close": 4.18, "volume": 24461.0}, {"date": "2023-09-21", "close": 4.27, "volume": 5830.0}, {"date": "2023-09-22", "close": 4.29, "volume": 21321.0}, {"date": "2023-09-25", "close": 4.13, "volume": 9727.0}, {"date": "2023-09-26", "close": 4.12, "volume": 9083.0}, {"date": "2023-09-27", "close": 4.2, "volume": 17599.0}, {"date": "2023-09-28", "close": 4.13, "volume": 20738.0}, {"date": "2023-09-29", "close": 4.09, "volume": 18653.0}, {"date": "2023-10-02", "close": 3.83, "volume": 13698.0}, {"date": "2023-10-03", "close": 3.89, "volume": 3108.0}, {"date": "2023-10-04", "close": 3.63, "volume": 30352.0}, {"date": "2023-10-05", "close": 3.65, "volume": 2015.0}, {"date": "2023-10-06", "close": 3.78, "volume": 2734.0}, {"date": "2023-10-09", "close": 3.53, "volume": 44321.0}, {"date": "2023-10-10", "close": 3.66, "volume": 1478.0}, {"date": "2023-10-11", "close": 3.7, "volume": 2388.0}, {"date": "2023-10-12", "close": 3.68, "volume": 3685.0}, {"date": "2023-10-13", "close": 3.54, "volume": 2947.0}, {"date": "2023-10-16", "close": 3.68, "volume": 17293.0}, {"date": "2023-10-17", "close": 3.675, "volume": 3955.0}, {"date": "2023-10-18", "close": 3.57, "volume": 4066.0}, {"date": "2023-10-19", "close": 3.54, "volume": 9906.0}, {"date": "2023-10-20", "close": 3.7, "volume": 7230.0}, {"date": "2023-10-23", "close": 3.89, "volume": 14271.0}, {"date": "2023-10-24", "close": 3.76, "volume": 2938.0}, {"date": "2023-10-25", "close": 3.92, "volume": 8548.0}, {"date": "2023-10-26", "close": 3.98, "volume": 3822.0}, {"date": "2023-10-27", "close": 4.07, "volume": 18603.0}, {"date": "2023-10-30", "close": 4.04, "volume": 7789.0}, {"date": "2023-10-31", "close": 4.02, "volume": 12063.0}, {"date": "2023-11-01", "close": 3.95, "volume": 8680.0}, {"date": "2023-11-02", "close": 4.03, "volume": 1393.0}, {"date": "2023-11-03", "close": 4.15, "volume": 4966.0}, {"date": "2023-11-06", "close": 4.08, "volume": 2889.0}, {"date": "2023-11-07", "close": 4.18, "volume": 3046.0}, {"date": "2023-11-08", "close": 4.16, "volume": 15881.0}, {"date": "2023-11-09", "close": 4.15, "volume": 1301.0}, {"date": "2023-11-10", "close": 4.25, "volume": 4152.0}, {"date": "2023-11-13", "close": 4.59, "volume": 21367.0}, {"date": "2023-11-14", "close": 4.29, "volume": 14953.0}, {"date": "2023-11-15", "close": 4.1, "volume": 32004.0}, {"date": "2023-11-16", "close": 4.02, "volume": 3136.0}, {"date": "2023-11-17", "close": 4.19, "volume": 8502.0}, {"date": "2023-11-20", "close": 4.42, "volume": 9675.0}, {"date": "2023-11-21", "close": 4.55, "volume": 9241.0}, {"date": "2023-11-22", "close": 4.39, "volume": 20213.0}, {"date": "2023-11-24", "close": 4.28, "volume": 5848.0}, {"date": "2023-11-27", "close": 4.22, "volume": 3597.0}, {"date": "2023-11-28", "close": 4.32, "volume": 9319.0}, {"date": "2023-11-29", "close": 4.27, "volume": 18899.0}, {"date": "2023-11-30", "close": 4.3, "volume": 4098.0}, {"date": "2023-12-01", "close": 4.33, "volume": 7743.0}, {"date": "2023-12-04", "close": 3.96, "volume": 28282.0}, {"date": "2023-12-05", "close": 3.75, "volume": 15692.0}, {"date": "2023-12-06", "close": 3.7, "volume": 7560.0}, {"date": "2023-12-07", "close": 3.85, "volume": 18017.0}, {"date": "2023-12-08", "close": 3.84, "volume": 12006.0}, {"date": "2023-12-11", "close": 3.75, "volume": 21077.0}, {"date": "2023-12-12", "close": 3.58, "volume": 27013.0}, {"date": "2023-12-13", "close": 3.61, "volume": 16017.0}, {"date": "2023-12-14", "close": 3.74, "volume": 12491.0}, {"date": "2023-12-15", "close": 3.5, "volume": 51897.0}, {"date": "2023-12-18", "close": 3.63, "volume": 11266.0}, {"date": "2023-12-19", "close": 3.67, "volume": 17464.0}, {"date": "2023-12-20", "close": 3.75, "volume": 8268.0}, {"date": "2023-12-21", "close": 3.72, "volume": 4024.0}, {"date": "2023-12-22", "close": 3.71, "volume": 4746.0}, {"date": "2023-12-26", "close": 3.74, "volume": 9383.0}, {"date": "2023-12-27", "close": 3.69, "volume": 9701.0}, {"date": "2023-12-28", "close": 3.69, "volume": 7888.0}, {"date": "2023-12-29", "close": 3.66, "volume": 7265.0}, {"date": "2024-01-02", "close": 3.77, "volume": 2598.0}, {"date": "2024-01-03", "close": 3.94, "volume": 43957.0}, {"date": "2024-01-04", "close": 4.27, "volume": 17285.0}, {"date": "2024-01-05", "close": 4.17, "volume": 10501.0}, {"date": "2024-01-08", "close": 4.32, "volume": 16133.0}, {"date": "2024-01-09", "close": 4.18, "volume": 15632.0}, {"date": "2024-01-10", "close": 4.17, "volume": 9126.0}, {"date": "2024-01-11", "close": 4.2, "volume": 7131.0}, {"date": "2024-01-12", "close": 4.2106, "volume": 5519.0}, {"date": "2024-01-16", "close": 4.02, "volume": 29174.0}, {"date": "2024-01-17", "close": 3.97, "volume": 5614.0}, {"date": "2024-01-18", "close": 3.97, "volume": 6680.0}, {"date": "2024-01-19", "close": 3.99, "volume": 581.0}, {"date": "2024-01-22", "close": 4.09, "volume": 9605.0}, {"date": "2024-01-23", "close": 4.09, "volume": 1601.0}, {"date": "2024-01-24", "close": 4.1, "volume": 16193.0}, {"date": "2024-01-25", "close": 3.9899, "volume": 6059.0}, {"date": "2024-01-26", "close": 4.0, "volume": 7206.0}, {"date": "2024-01-29", "close": 3.985, "volume": 3128.0}, {"date": "2024-01-30", "close": 3.99, "volume": 958.0}, {"date": "2024-01-31", "close": 3.9, "volume": 1543.0}, {"date": "2024-02-01", "close": 3.86, "volume": 1180.0}, {"date": "2024-02-02", "close": 3.852, "volume": 3955.0}, {"date": "2024-02-05", "close": 3.955, "volume": 5332.0}, {"date": "2024-02-06", "close": 4.0, "volume": 13427.0}, {"date": "2024-02-07", "close": 3.91, "volume": 7817.0}, {"date": "2024-02-08", "close": 4.0, "volume": 12528.0}, {"date": "2024-02-09", "close": 3.93, "volume": 4938.0}, {"date": "2024-02-12", "close": 4.0, "volume": 5576.0}, {"date": "2024-02-13", "close": 3.9853, "volume": 597.0}, {"date": "2024-02-14", "close": 3.99, "volume": 8723.0}, {"date": "2024-02-15", "close": 4.0, "volume": 4623.0}, {"date": "2024-02-16", "close": 4.07, "volume": 17919.0}, {"date": "2024-02-20", "close": 4.15, "volume": 35169.0}, {"date": "2024-02-21", "close": 4.09, "volume": 5700.0}, {"date": "2024-02-22", "close": 4.1387, "volume": 4135.0}, {"date": "2024-02-23", "close": 4.14, "volume": 6370.0}, {"date": "2024-02-26", "close": 4.08, "volume": 19386.0}, {"date": "2024-02-27", "close": 4.15, "volume": 9640.0}, {"date": "2024-02-28", "close": 4.1336, "volume": 9131.0}, {"date": "2024-02-29", "close": 4.1, "volume": 12048.0}, {"date": "2024-03-01", "close": 4.25, "volume": 49668.0}, {"date": "2024-03-04", "close": 4.17, "volume": 14137.0}, {"date": "2024-03-05", "close": 4.11, "volume": 23682.0}, {"date": "2024-03-06", "close": 4.24, "volume": 53329.0}, {"date": "2024-03-07", "close": 4.21, "volume": 7169.0}, {"date": "2024-03-08", "close": 4.2, "volume": 26948.0}, {"date": "2024-03-11", "close": 4.22, "volume": 84078.0}, {"date": "2024-03-12", "close": 4.19, "volume": 32198.0}, {"date": "2024-03-13", "close": 4.31, "volume": 48440.0}, {"date": "2024-03-14", "close": 4.25, "volume": 7039.0}, {"date": "2024-03-15", "close": 4.26, "volume": 5121.0}, {"date": "2024-03-18", "close": 4.47, "volume": 33844.0}, {"date": "2024-03-19", "close": 4.42, "volume": 20298.0}, {"date": "2024-03-20", "close": 4.37, "volume": 17424.0}, {"date": "2024-03-21", "close": 4.41, "volume": 120643.0}, {"date": "2024-03-22", "close": 4.55, "volume": 27836.0}, {"date": "2024-03-25", "close": 4.68, "volume": 16746.0}, {"date": "2024-03-26", "close": 4.61, "volume": 32158.0}, {"date": "2024-03-27", "close": 3.55, "volume": 210670.0}, {"date": "2024-03-28", "close": 3.86, "volume": 86677.0}, {"date": "2024-04-01", "close": 3.95, "volume": 16709.0}, {"date": "2024-04-02", "close": 3.84, "volume": 10151.0}, {"date": "2024-04-03", "close": 3.82, "volume": 17572.0}, {"date": "2024-04-04", "close": 3.835, "volume": 2560.0}, {"date": "2024-04-05", "close": 3.83, "volume": 6951.0}, {"date": "2024-04-08", "close": 3.96, "volume": 31611.0}, {"date": "2024-04-09", "close": 3.8, "volume": 35973.0}, {"date": "2024-04-10", "close": 3.8, "volume": 2881.0}, {"date": "2024-04-11", "close": 3.905, "volume": 13621.0}, {"date": "2024-04-12", "close": 3.79, "volume": 5477.0}, {"date": "2024-04-15", "close": 3.98, "volume": 5430.0}, {"date": "2024-04-16", "close": 3.82, "volume": 13656.0}, {"date": "2024-04-17", "close": 3.79, "volume": 1005.0}, {"date": "2024-04-18", "close": 3.78, "volume": 4964.0}, {"date": "2024-04-19", "close": 3.78, "volume": 5607.0}, {"date": "2024-04-22", "close": 3.9, "volume": 5989.0}, {"date": "2024-04-23", "close": 3.8825, "volume": 336.0}, {"date": "2024-04-24", "close": 3.83, "volume": 5376.0}, {"date": "2024-04-25", "close": 3.79, "volume": 3770.0}, {"date": "2024-04-26", "close": 3.8461, "volume": 12997.0}, {"date": "2024-04-29", "close": 3.9, "volume": 2472.0}, {"date": "2024-04-30", "close": 3.86, "volume": 10257.0}, {"date": "2024-05-01", "close": 3.71, "volume": 11176.0}, {"date": "2024-05-02", "close": 3.91, "volume": 21901.0}, {"date": "2024-05-03", "close": 3.82, "volume": 7928.0}, {"date": "2024-05-06", "close": 3.9459, "volume": 7274.0}, {"date": "2024-05-07", "close": 4.02, "volume": 5090.0}, {"date": "2024-05-08", "close": 3.92, "volume": 5040.0}, {"date": "2024-05-09", "close": 3.89, "volume": 4277.0}, {"date": "2024-05-10", "close": 3.8, "volume": 10268.0}, {"date": "2024-05-13", "close": 3.87, "volume": 5945.0}, {"date": "2024-05-14", "close": 3.8861, "volume": 9312.0}, {"date": "2024-05-15", "close": 3.9, "volume": 16732.0}, {"date": "2024-05-16", "close": 3.9, "volume": 2070.0}, {"date": "2024-05-17", "close": 3.9699, "volume": 2935.0}, {"date": "2024-05-20", "close": 3.8001, "volume": 22421.0}, {"date": "2024-05-21", "close": 3.86, "volume": 10272.0}, {"date": "2024-05-22", "close": 3.8899, "volume": 2360.0}, {"date": "2024-05-23", "close": 3.73, "volume": 27688.0}, {"date": "2024-05-24", "close": 3.7659, "volume": 24230.0}, {"date": "2024-05-28", "close": 3.75, "volume": 23018.0}, {"date": "2024-05-29", "close": 3.73, "volume": 15216.0}, {"date": "2024-05-30", "close": 3.91, "volume": 16202.0}, {"date": "2024-05-31", "close": 4.15, "volume": 58989.0}, {"date": "2024-06-03", "close": 4.05, "volume": 12883.0}, {"date": "2024-06-04", "close": 4.21, "volume": 62830.0}, {"date": "2024-06-05", "close": 4.32, "volume": 46722.0}, {"date": "2024-06-06", "close": 4.25, "volume": 40009.0}, {"date": "2024-06-07", "close": 4.205, "volume": 47635.0}, {"date": "2024-06-10", "close": 4.31, "volume": 3641.0}, {"date": "2024-06-11", "close": 4.25, "volume": 16492.0}, {"date": "2024-06-12", "close": 4.23, "volume": 2913.0}, {"date": "2024-06-13", "close": 4.26, "volume": 6476.0}, {"date": "2024-06-14", "close": 4.3, "volume": 17398.0}, {"date": "2024-06-17", "close": 4.36, "volume": 30260.0}, {"date": "2024-06-18", "close": 4.45, "volume": 30586.0}, {"date": "2024-06-20", "close": 4.405, "volume": 24967.0}, {"date": "2024-06-21", "close": 4.29, "volume": 21215.0}, {"date": "2024-06-24", "close": 4.4, "volume": 22147.0}, {"date": "2024-06-25", "close": 4.4, "volume": 10669.0}, {"date": "2024-06-26", "close": 4.4, "volume": 22346.0}, {"date": "2024-06-27", "close": 4.36, "volume": 24952.0}, {"date": "2024-06-28", "close": 4.31, "volume": 20735.0}, {"date": "2024-07-01", "close": 4.293, "volume": 13234.0}, {"date": "2024-07-02", "close": 4.27, "volume": 28877.0}, {"date": "2024-07-03", "close": 4.29, "volume": 35077.0}, {"date": "2024-07-05", "close": 4.295, "volume": 21371.0}, {"date": "2024-07-08", "close": 4.27, "volume": 31829.0}, {"date": "2024-07-09", "close": 4.3, "volume": 27566.0}, {"date": "2024-07-10", "close": 4.36, "volume": 46360.0}, {"date": "2024-07-11", "close": 4.42, "volume": 17026.0}, {"date": "2024-07-12", "close": 4.32, "volume": 2884.0}, {"date": "2024-07-15", "close": 4.37, "volume": 12097.0}, {"date": "2024-07-16", "close": 4.46, "volume": 35289.0}, {"date": "2024-07-17", "close": 4.325, "volume": 8240.0}, {"date": "2024-07-18", "close": 4.32, "volume": 6532.0}, {"date": "2024-07-19", "close": 4.45, "volume": 18510.0}, {"date": "2024-07-22", "close": 4.44, "volume": 751.0}, {"date": "2024-07-23", "close": 4.4, "volume": 3843.0}, {"date": "2024-07-24", "close": 4.43, "volume": 2843.0}, {"date": "2024-07-25", "close": 4.35, "volume": 3627.0}, {"date": "2024-07-26", "close": 4.37, "volume": 4144.0}, {"date": "2024-07-29", "close": 4.27, "volume": 13276.0}, {"date": "2024-07-30", "close": 4.39, "volume": 2952.0}, {"date": "2024-07-31", "close": 4.38, "volume": 1030.0}, {"date": "2024-08-01", "close": 4.34, "volume": 1920.0}, {"date": "2024-08-02", "close": 4.32, "volume": 3316.0}, {"date": "2024-08-05", "close": 4.2, "volume": 13080.0}, {"date": "2024-08-06", "close": 4.32, "volume": 5431.0}, {"date": "2024-08-07", "close": 4.32, "volume": 622.0}, {"date": "2024-08-08", "close": 4.31, "volume": 683.0}, {"date": "2024-08-09", "close": 4.3, "volume": 2806.0}, {"date": "2024-08-12", "close": 4.21, "volume": 1434.0}, {"date": "2024-08-13", "close": 4.33, "volume": 4054.0}, {"date": "2024-08-14", "close": 4.22, "volume": 728.0}, {"date": "2024-08-15", "close": 4.28, "volume": 988.0}, {"date": "2024-08-16", "close": 4.31, "volume": 2443.0}, {"date": "2024-08-19", "close": 4.36, "volume": 2115.0}, {"date": "2024-08-20", "close": 4.458, "volume": 9283.0}, {"date": "2024-08-21", "close": 4.45, "volume": 5656.0}, {"date": "2024-08-22", "close": 4.83, "volume": 29785.0}, {"date": "2024-08-23", "close": 4.68, "volume": 5695.0}, {"date": "2024-08-26", "close": 4.66, "volume": 10791.0}, {"date": "2024-08-27", "close": 4.65, "volume": 3931.0}, {"date": "2024-08-28", "close": 4.84, "volume": 9372.0}, {"date": "2024-08-29", "close": 4.9, "volume": 21181.0}, {"date": "2024-08-30", "close": 4.94, "volume": 7916.0}, {"date": "2024-09-03", "close": 4.85, "volume": 27666.0}, {"date": "2024-09-04", "close": 4.63, "volume": 17763.0}, {"date": "2024-09-05", "close": 4.61, "volume": 6038.0}, {"date": "2024-09-06", "close": 4.74, "volume": 6940.0}, {"date": "2024-09-09", "close": 4.61, "volume": 15834.0}, {"date": "2024-09-10", "close": 4.65, "volume": 7394.0}, {"date": "2024-09-11", "close": 4.67, "volume": 6740.0}, {"date": "2024-09-12", "close": 4.7, "volume": 2427.0}, {"date": "2024-09-13", "close": 4.72, "volume": 14641.0}, {"date": "2024-09-16", "close": 4.925, "volume": 21409.0}, {"date": "2024-09-17", "close": 4.99, "volume": 9885.0}, {"date": "2024-09-18", "close": 4.84, "volume": 2645.0}, {"date": "2024-09-19", "close": 4.8039, "volume": 6940.0}, {"date": "2024-09-20", "close": 4.9238, "volume": 1542.0}, {"date": "2024-09-23", "close": 4.85, "volume": 10190.0}, {"date": "2024-09-24", "close": 5.29, "volume": 35459.0}, {"date": "2024-09-25", "close": 5.35, "volume": 13087.0}, {"date": "2024-09-26", "close": 5.45, "volume": 52580.0}, {"date": "2024-09-27", "close": 5.668, "volume": 63047.0}, {"date": "2024-09-30", "close": 6.6, "volume": 200478.0}, {"date": "2024-10-01", "close": 7.39, "volume": 180479.0}, {"date": "2024-10-02", "close": 6.7419, "volume": 279798.0}, {"date": "2024-10-03", "close": 6.99, "volume": 123610.0}, {"date": "2024-10-04", "close": 7.3392, "volume": 103157.0}, {"date": "2024-10-07", "close": 8.23, "volume": 226820.0}, {"date": "2024-10-08", "close": 7.35, "volume": 89999.0}, {"date": "2024-10-09", "close": 7.26, "volume": 74526.0}, {"date": "2024-10-10", "close": 7.03, "volume": 41305.0}, {"date": "2024-10-11", "close": 6.86, "volume": 49196.0}, {"date": "2024-10-14", "close": 6.7, "volume": 49017.0}, {"date": "2024-10-15", "close": 6.36, "volume": 61256.0}, {"date": "2024-10-16", "close": 6.95, "volume": 22888.0}, {"date": "2024-10-17", "close": 6.4899, "volume": 94438.0}, {"date": "2024-10-18", "close": 6.65, "volume": 9190.0}, {"date": "2024-10-21", "close": 6.4, "volume": 13104.0}, {"date": "2024-10-22", "close": 6.75, "volume": 16233.0}, {"date": "2024-10-23", "close": 6.73, "volume": 19435.0}, {"date": "2024-10-24", "close": 6.6, "volume": 6845.0}, {"date": "2024-10-25", "close": 6.704, "volume": 8400.0}, {"date": "2024-10-28", "close": 6.62, "volume": 15116.0}, {"date": "2024-10-29", "close": 6.56, "volume": 23575.0}, {"date": "2024-10-30", "close": 6.49, "volume": 6624.0}, {"date": "2024-10-31", "close": 6.4, "volume": 19879.0}, {"date": "2024-11-01", "close": 6.55, "volume": 1402.0}, {"date": "2024-11-04", "close": 6.61, "volume": 15782.0}, {"date": "2024-11-05", "close": 6.84, "volume": 21211.0}, {"date": "2024-11-06", "close": 6.7, "volume": 13944.0}, {"date": "2024-11-07", "close": 6.68, "volume": 17424.0}, {"date": "2024-11-08", "close": 6.45, "volume": 12886.0}, {"date": "2024-11-11", "close": 6.45, "volume": 18073.0}, {"date": "2024-11-12", "close": 6.44, "volume": 8262.0}, {"date": "2024-11-13", "close": 6.11, "volume": 37186.0}, {"date": "2024-11-14", "close": 6.11, "volume": 11454.0}, {"date": "2024-11-15", "close": 6.12, "volume": 5017.0}, {"date": "2024-11-18", "close": 6.22, "volume": 9298.0}, {"date": "2024-11-19", "close": 6.25, "volume": 4778.0}, {"date": "2024-11-20", "close": 6.25, "volume": 19695.0}, {"date": "2024-11-21", "close": 6.25, "volume": 5278.0}, {"date": "2024-11-22", "close": 6.3, "volume": 11016.0}, {"date": "2024-11-25", "close": 6.5, "volume": 10769.0}, {"date": "2024-11-26", "close": 6.95, "volume": 38993.0}, {"date": "2024-11-27", "close": 7.26, "volume": 130994.0}, {"date": "2024-11-29", "close": 7.58, "volume": 54789.0}, {"date": "2024-12-02", "close": 7.01, "volume": 124465.0}, {"date": "2024-12-03", "close": 7.1, "volume": 54125.0}, {"date": "2024-12-04", "close": 7.08, "volume": 51202.0}, {"date": "2024-12-05", "close": 7.3, "volume": 11565.0}, {"date": "2024-12-06", "close": 7.29, "volume": 27875.0}, {"date": "2024-12-09", "close": 8.3, "volume": 132619.0}, {"date": "2024-12-10", "close": 8.12, "volume": 46614.0}, {"date": "2024-12-11", "close": 8.21, "volume": 21655.0}, {"date": "2024-12-12", "close": 8.25, "volume": 27460.0}, {"date": "2024-12-13", "close": 8.04, "volume": 29405.0}, {"date": "2024-12-16", "close": 8.39, "volume": 52773.0}, {"date": "2024-12-17", "close": 8.22, "volume": 18768.0}, {"date": "2024-12-18", "close": 7.5119, "volume": 19523.0}, {"date": "2024-12-19", "close": 7.97, "volume": 24842.0}, {"date": "2024-12-20", "close": 7.95, "volume": 15061.0}, {"date": "2024-12-23", "close": 8.13, "volume": 16663.0}, {"date": "2024-12-24", "close": 8.14, "volume": 4721.0}, {"date": "2024-12-26", "close": 8.26, "volume": 16195.0}, {"date": "2024-12-27", "close": 8.42, "volume": 42036.0}, {"date": "2024-12-30", "close": 8.16, "volume": 31882.0}, {"date": "2024-12-31", "close": 8.33, "volume": 25846.0}, {"date": "2025-01-02", "close": 8.41, "volume": 47723.0}, {"date": "2025-01-03", "close": 8.48, "volume": 20832.0}, {"date": "2025-01-06", "close": 7.84, "volume": 31108.0}, {"date": "2025-01-07", "close": 7.55, "volume": 52529.0}, {"date": "2025-01-08", "close": 7.69, "volume": 16097.0}, {"date": "2025-01-10", "close": 7.22, "volume": 26881.0}, {"date": "2025-01-13", "close": 7.25, "volume": 23322.0}, {"date": "2025-01-14", "close": 7.11, "volume": 17453.0}, {"date": "2025-01-15", "close": 7.38, "volume": 17880.0}, {"date": "2025-01-16", "close": 7.27, "volume": 10789.0}, {"date": "2025-01-17", "close": 7.43, "volume": 23294.0}, {"date": "2025-01-21", "close": 7.63, "volume": 11356.0}, {"date": "2025-01-22", "close": 7.94, "volume": 23803.0}, {"date": "2025-01-23", "close": 7.61, "volume": 26063.0}, {"date": "2025-01-24", "close": 7.91, "volume": 59926.0}, {"date": "2025-01-27", "close": 8.0, "volume": 47855.0}, {"date": "2025-01-28", "close": 7.9, "volume": 22069.0}, {"date": "2025-01-29", "close": 8.0, "volume": 33884.0}, {"date": "2025-01-30", "close": 8.2, "volume": 45176.0}, {"date": "2025-01-31", "close": 7.99, "volume": 34256.0}, {"date": "2025-02-03", "close": 8.14, "volume": 18891.0}, {"date": "2025-02-04", "close": 8.0, "volume": 57773.0}, {"date": "2025-02-05", "close": 8.2, "volume": 6143.0}, {"date": "2025-02-06", "close": 8.38, "volume": 37944.0}, {"date": "2025-02-07", "close": 8.18, "volume": 29399.0}, {"date": "2025-02-10", "close": 8.27, "volume": 17938.0}, {"date": "2025-02-11", "close": 8.33, "volume": 21046.0}, {"date": "2025-02-12", "close": 8.49, "volume": 52020.0}, {"date": "2025-02-13", "close": 8.46, "volume": 75027.0}, {"date": "2025-02-14", "close": 8.65, "volume": 221452.0}, {"date": "2025-02-18", "close": 9.52, "volume": 276600.0}, {"date": "2025-02-19", "close": 10.89, "volume": 352290.0}, {"date": "2025-02-20", "close": 11.05, "volume": 293379.0}, {"date": "2025-02-21", "close": 10.59, "volume": 202432.0}, {"date": "2025-02-24", "close": 9.8, "volume": 157647.0}, {"date": "2025-02-25", "close": 9.75, "volume": 51353.0}, {"date": "2025-02-26", "close": 10.34, "volume": 54603.0}, {"date": "2025-02-27", "close": 10.6, "volume": 74661.0}, {"date": "2025-02-28", "close": 10.14, "volume": 46680.0}, {"date": "2025-03-03", "close": 9.98, "volume": 28284.0}, {"date": "2025-03-04", "close": 9.91, "volume": 34668.0}, {"date": "2025-03-05", "close": 11.3, "volume": 127737.0}, {"date": "2025-03-06", "close": 11.05, "volume": 73526.0}, {"date": "2025-03-07", "close": 11.49, "volume": 39569.0}, {"date": "2025-03-10", "close": 10.78, "volume": 91781.0}, {"date": "2025-03-11", "close": 10.82, "volume": 50199.0}, {"date": "2025-03-12", "close": 11.26, "volume": 42376.0}, {"date": "2025-03-13", "close": 11.5, "volume": 64574.0}, {"date": "2025-03-14", "close": 12.49, "volume": 307569.0}, {"date": "2025-03-17", "close": 12.9, "volume": 276533.0}, {"date": "2025-03-18", "close": 13.09, "volume": 195407.0}, {"date": "2025-03-19", "close": 13.16, "volume": 441825.0}, {"date": "2025-03-20", "close": 12.61, "volume": 632588.0}, {"date": "2025-03-21", "close": 13.6, "volume": 334938.0}, {"date": "2025-03-24", "close": 13.0, "volume": 351085.0}, {"date": "2025-03-25", "close": 13.0, "volume": 299182.0}, {"date": "2025-03-26", "close": 15.31, "volume": 502022.0}, {"date": "2025-03-27", "close": 16.1, "volume": 1023881.0}, {"date": "2025-03-28", "close": 15.9, "volume": 456594.0}, {"date": "2025-03-31", "close": 14.39, "volume": 265817.0}, {"date": "2025-04-01", "close": 14.2, "volume": 313070.0}, {"date": "2025-04-02", "close": 16.17, "volume": 540696.0}, {"date": "2025-04-03", "close": 15.4, "volume": 642822.0}, {"date": "2025-04-04", "close": 12.75, "volume": 463817.0}, {"date": "2025-04-07", "close": 12.01, "volume": 470692.0}, {"date": "2025-04-08", "close": 12.46, "volume": 500360.0}, {"date": "2025-04-09", "close": 12.4, "volume": 409066.0}, {"date": "2025-04-10", "close": 12.15, "volume": 171278.0}, {"date": "2025-04-11", "close": 10.77, "volume": 406744.0}, {"date": "2025-04-14", "close": 11.68, "volume": 252125.0}, {"date": "2025-04-15", "close": 11.47, "volume": 99357.0}, {"date": "2025-04-16", "close": 11.42, "volume": 63038.0}, {"date": "2025-04-17", "close": 11.74, "volume": 35552.0}, {"date": "2025-04-21", "close": 11.2, "volume": 100857.0}, {"date": "2025-04-22", "close": 11.64, "volume": 95853.0}, {"date": "2025-04-23", "close": 13.77, "volume": 194069.0}, {"date": "2025-04-24", "close": 14.37, "volume": 134716.0}, {"date": "2025-04-25", "close": 13.76, "volume": 124602.0}, {"date": "2025-04-28", "close": 13.5, "volume": 71391.0}, {"date": "2025-04-29", "close": 13.81, "volume": 104720.0}, {"date": "2025-04-30", "close": 13.98, "volume": 66894.0}, {"date": "2025-05-01", "close": 13.33, "volume": 132580.0}, {"date": "2025-05-02", "close": 13.65, "volume": 73444.0}, {"date": "2025-05-05", "close": 12.67, "volume": 157596.0}, {"date": "2025-05-06", "close": 13.32, "volume": 130368.0}, {"date": "2025-05-07", "close": 12.85, "volume": 114152.0}, {"date": "2025-05-08", "close": 13.36, "volume": 129909.0}, {"date": "2025-05-09", "close": 13.73, "volume": 196503.0}, {"date": "2025-05-12", "close": 14.44, "volume": 276137.0}, {"date": "2025-05-13", "close": 14.92, "volume": 312593.0}, {"date": "2025-05-14", "close": 14.6, "volume": 368002.0}, {"date": "2025-05-15", "close": 14.59, "volume": 334507.0}, {"date": "2025-05-16", "close": 15.0, "volume": 305323.0}, {"date": "2025-05-19", "close": 15.0, "volume": 401964.0}, {"date": "2025-05-20", "close": 15.84, "volume": 1577993.0}, {"date": "2025-05-21", "close": 17.4, "volume": 793719.0}, {"date": "2025-05-22", "close": 17.62, "volume": 408978.0}, {"date": "2025-05-23", "close": 17.27, "volume": 239994.0}, {"date": "2025-05-27", "close": 16.66, "volume": 356388.0}, {"date": "2025-05-28", "close": 17.13, "volume": 139358.0}, {"date": "2025-05-29", "close": 18.77, "volume": 636999.0}, {"date": "2025-05-30", "close": 18.78, "volume": 264689.0}, {"date": "2025-06-02", "close": 17.84, "volume": 453715.0}, {"date": "2025-06-03", "close": 18.75, "volume": 477902.0}, {"date": "2025-06-04", "close": 18.67, "volume": 362292.0}, {"date": "2025-06-05", "close": 19.46, "volume": 298248.0}, {"date": "2025-06-06", "close": 19.59, "volume": 255391.0}, {"date": "2025-06-09", "close": 18.52, "volume": 392715.0}, {"date": "2025-06-10", "close": 17.88, "volume": 522630.0}, {"date": "2025-06-11", "close": 18.83, "volume": 450016.0}, {"date": "2025-06-12", "close": 19.39, "volume": 410625.0}, {"date": "2025-06-13", "close": 18.4, "volume": 183536.0}, {"date": "2025-06-16", "close": 17.57, "volume": 559773.0}, {"date": "2025-06-17", "close": 16.95, "volume": 376035.0}, {"date": "2025-06-18", "close": 17.32, "volume": 185025.0}, {"date": "2025-06-20", "close": 17.2, "volume": 158328.0}, {"date": "2025-06-23", "close": 16.97, "volume": 177351.0}, {"date": "2025-06-24", "close": 17.47, "volume": 193918.0}, {"date": "2025-06-25", "close": 16.75, "volume": 205298.0}, {"date": "2025-06-26", "close": 16.79, "volume": 141235.0}, {"date": "2025-06-27", "close": 16.55, "volume": 175548.0}, {"date": "2025-06-30", "close": 17.46, "volume": 240527.0}, {"date": "2025-07-01", "close": 18.2, "volume": 277198.0}, {"date": "2025-07-02", "close": 18.87, "volume": 323932.0}, {"date": "2025-07-03", "close": 19.01, "volume": 217999.0}, {"date": "2025-07-07", "close": 18.77, "volume": 371297.0}, {"date": "2025-07-08", "close": 20.05, "volume": 368970.0}, {"date": "2025-07-09", "close": 19.23, "volume": 404114.0}, {"date": "2025-07-10", "close": 19.89, "volume": 285689.0}, {"date": "2025-07-11", "close": 19.16, "volume": 243870.0}, {"date": "2025-07-14", "close": 19.04, "volume": 284761.0}, {"date": "2025-07-15", "close": 18.57, "volume": 188274.0}, {"date": "2025-07-16", "close": 18.3, "volume": 236617.0}, {"date": "2025-07-17", "close": 18.19, "volume": 228394.0}, {"date": "2025-07-18", "close": 18.23, "volume": 223885.0}, {"date": "2025-07-21", "close": 18.42, "volume": 247765.0}, {"date": "2025-07-22", "close": 17.66, "volume": 584172.0}, {"date": "2025-07-23", "close": 17.47, "volume": 760333.0}, {"date": "2025-07-24", "close": 16.02, "volume": 1030459.0}, {"date": "2025-07-25", "close": 14.37, "volume": 1624436.0}, {"date": "2025-07-28", "close": 13.9, "volume": 1061832.0}, {"date": "2025-07-29", "close": 14.6, "volume": 589795.0}, {"date": "2025-07-30", "close": 14.21, "volume": 401364.0}, {"date": "2025-07-31", "close": 14.39, "volume": 299537.0}, {"date": "2025-08-01", "close": 14.18, "volume": 470441.0}, {"date": "2025-08-04", "close": 13.77, "volume": 390530.0}, {"date": "2025-08-05", "close": 13.64, "volume": 487031.0}, {"date": "2025-08-06", "close": 14.23, "volume": 406665.0}, {"date": "2025-08-07", "close": 14.09, "volume": 363642.0}, {"date": "2025-08-08", "close": 13.58, "volume": 450708.0}, {"date": "2025-08-11", "close": 13.67, "volume": 337743.0}, {"date": "2025-08-12", "close": 14.1, "volume": 308716.0}, {"date": "2025-08-13", "close": 14.19, "volume": 196586.0}, {"date": "2025-08-14", "close": 13.99, "volume": 263960.0}, {"date": "2025-08-15", "close": 13.48, "volume": 487360.0}, {"date": "2025-08-18", "close": 12.86, "volume": 488747.0}, {"date": "2025-08-19", "close": 12.32, "volume": 1722231.0}, {"date": "2025-08-20", "close": 12.78, "volume": 1043743.0}, {"date": "2025-08-21", "close": 14.79, "volume": 1022231.0}, {"date": "2025-08-22", "close": 15.72, "volume": 586540.0}, {"date": "2025-08-25", "close": 15.66, "volume": 461735.0}, {"date": "2025-08-26", "close": 15.1, "volume": 296227.0}, {"date": "2025-08-27", "close": 14.98, "volume": 211161.0}, {"date": "2025-08-28", "close": 14.83, "volume": 263039.0}, {"date": "2025-08-29", "close": 15.2, "volume": 177132.0}, {"date": "2025-09-02", "close": 15.56, "volume": 234864.0}, {"date": "2025-09-03", "close": 15.75, "volume": 204387.0}, {"date": "2025-09-04", "close": 15.37, "volume": 267663.0}, {"date": "2025-09-05", "close": 14.44, "volume": 314286.0}, {"date": "2025-09-08", "close": 13.8, "volume": 362034.0}, {"date": "2025-09-09", "close": 13.84, "volume": 181580.0}, {"date": "2025-09-10", "close": 13.71, "volume": 237766.0}, {"date": "2025-09-11", "close": 14.2, "volume": 177330.0}, {"date": "2025-09-12", "close": 14.15, "volume": 119415.0}, {"date": "2025-09-15", "close": 14.04, "volume": 88126.0}, {"date": "2025-09-16", "close": 14.01, "volume": 93037.0}, {"date": "2025-09-17", "close": 14.68, "volume": 231825.0}, {"date": "2025-09-18", "close": 14.82, "volume": 95577.0}, {"date": "2025-09-19", "close": 15.1, "volume": 299900.0}, {"date": "2025-09-22", "close": 14.73, "volume": 184298.0}, {"date": "2025-09-23", "close": 14.59, "volume": 148975.0}, {"date": "2025-09-24", "close": 13.92, "volume": 287307.0}, {"date": "2025-09-25", "close": 13.96, "volume": 174616.0}, {"date": "2025-09-26", "close": 13.42, "volume": 212093.0}, {"date": "2025-09-29", "close": 13.54, "volume": 162001.0}, {"date": "2025-09-30", "close": 13.76, "volume": 138872.0}, {"date": "2025-10-01", "close": 14.0, "volume": 137963.0}, {"date": "2025-10-02", "close": 14.42, "volume": 220953.0}, {"date": "2025-10-03", "close": 14.29, "volume": 175325.0}, {"date": "2025-10-06", "close": 14.51, "volume": 207444.0}, {"date": "2025-10-07", "close": 14.25, "volume": 168255.0}, {"date": "2025-10-08", "close": 14.62, "volume": 115208.0}, {"date": "2025-10-09", "close": 14.23, "volume": 194679.0}, {"date": "2025-10-10", "close": 13.13, "volume": 328290.0}, {"date": "2025-10-13", "close": 13.44, "volume": 125281.0}, {"date": "2025-10-14", "close": 13.77, "volume": 123480.0}, {"date": "2025-10-15", "close": 13.72, "volume": 98837.0}, {"date": "2025-10-16", "close": 13.26, "volume": 156038.0}, {"date": "2025-10-17", "close": 13.04, "volume": 117215.0}, {"date": "2025-10-20", "close": 12.7, "volume": 223185.0}, {"date": "2025-10-21", "close": 12.66, "volume": 219320.0}, {"date": "2025-10-22", "close": 12.45, "volume": 106361.0}, {"date": "2025-10-23", "close": 12.67, "volume": 78328.0}, {"date": "2025-10-24", "close": 12.88, "volume": 66665.0}, {"date": "2025-10-27", "close": 12.78, "volume": 107558.0}, {"date": "2025-10-28", "close": 12.0, "volume": 628397.0}, {"date": "2025-10-29", "close": 11.98, "volume": 222658.0}, {"date": "2025-10-30", "close": 12.01, "volume": 151059.0}, {"date": "2025-10-31", "close": 12.49, "volume": 148371.0}, {"date": "2025-11-03", "close": 12.6, "volume": 86172.0}, {"date": "2025-11-04", "close": 12.2, "volume": 114375.0}, {"date": "2025-11-05", "close": 12.31, "volume": 80068.0}, {"date": "2025-11-06", "close": 12.05, "volume": 107143.0}, {"date": "2025-11-07", "close": 12.46, "volume": 91470.0}, {"date": "2025-11-10", "close": 12.32, "volume": 139895.0}, {"date": "2025-11-11", "close": 12.2, "volume": 201511.0}, {"date": "2025-11-12", "close": 11.99, "volume": 232549.0}, {"date": "2025-11-13", "close": 11.83, "volume": 174680.0}, {"date": "2025-11-14", "close": 11.62, "volume": 212107.0}, {"date": "2025-11-17", "close": 11.27, "volume": 90209.0}, {"date": "2025-11-18", "close": 11.09, "volume": 210630.0}, {"date": "2025-11-19", "close": 9.71, "volume": 457871.0}, {"date": "2025-11-20", "close": 9.11, "volume": 408117.0}, {"date": "2025-11-21", "close": 7.68, "volume": 743837.0}, {"date": "2025-11-24", "close": 7.36, "volume": 632648.0}, {"date": "2025-11-25", "close": 7.38, "volume": 210684.0}, {"date": "2025-11-26", "close": 7.17, "volume": 224720.0}, {"date": "2025-11-28", "close": 6.88, "volume": 107140.0}, {"date": "2025-12-01", "close": 6.67, "volume": 189796.0}, {"date": "2025-12-02", "close": 6.67, "volume": 163573.0}, {"date": "2025-12-03", "close": 7.16, "volume": 203937.0}, {"date": "2025-12-04", "close": 7.33, "volume": 168017.0}, {"date": "2025-12-05", "close": 6.98, "volume": 198697.0}, {"date": "2025-12-08", "close": 6.67, "volume": 156943.0}, {"date": "2025-12-09", "close": 6.94, "volume": 129684.0}, {"date": "2025-12-10", "close": 6.76, "volume": 102232.0}, {"date": "2025-12-11", "close": 6.91, "volume": 102315.0}, {"date": "2025-12-12", "close": 7.12, "volume": 165099.0}, {"date": "2025-12-15", "close": 6.88, "volume": 168957.0}, {"date": "2025-12-16", "close": 6.63, "volume": 117064.0}, {"date": "2025-12-17", "close": 6.39, "volume": 208752.0}, {"date": "2025-12-18", "close": 6.55, "volume": 117335.0}, {"date": "2025-12-19", "close": 6.4, "volume": 148461.0}, {"date": "2025-12-22", "close": 6.11, "volume": 519200.0}, {"date": "2025-12-23", "close": 5.97, "volume": 569238.0}, {"date": "2025-12-24", "close": 5.9, "volume": 192742.0}, {"date": "2025-12-26", "close": 5.73, "volume": 480244.0}, {"date": "2025-12-29", "close": 5.74, "volume": 191947.0}, {"date": "2025-12-30", "close": 5.78, "volume": 246134.0}, {"date": "2025-12-31", "close": 5.6, "volume": 139649.0}, {"date": "2026-01-02", "close": 5.78, "volume": 217598.0}, {"date": "2026-01-05", "close": 6.07, "volume": 198637.0}, {"date": "2026-01-06", "close": 6.05, "volume": 187730.0}, {"date": "2026-01-07", "close": 6.03, "volume": 144553.0}, {"date": "2026-01-08", "close": 6.01, "volume": 150925.0}, {"date": "2026-01-09", "close": 6.23, "volume": 217670.0}, {"date": "2026-01-12", "close": 6.39, "volume": 216937.0}, {"date": "2026-01-13", "close": 6.06, "volume": 242505.0}, {"date": "2026-01-14", "close": 6.11, "volume": 131065.0}, {"date": "2026-01-15", "close": 6.0, "volume": 152193.0}, {"date": "2026-01-16", "close": 6.11, "volume": 162160.0}, {"date": "2026-01-20", "close": 6.0, "volume": 250824.0}, {"date": "2026-01-21", "close": 5.79, "volume": 271290.0}, {"date": "2026-01-22", "close": 6.0, "volume": 350490.0}, {"date": "2026-01-23", "close": 5.99, "volume": 131091.0}, {"date": "2026-01-26", "close": 5.59, "volume": 424575.0}, {"date": "2026-01-27", "close": 5.85, "volume": 234425.0}, {"date": "2026-01-28", "close": 5.74, "volume": 146988.0}, {"date": "2026-01-29", "close": 5.21, "volume": 722263.0}, {"date": "2026-01-30", "close": 5.15, "volume": 310796.0}, {"date": "2026-02-02", "close": 5.25, "volume": 185213.0}, {"date": "2026-02-03", "close": 5.15, "volume": 306489.0}, {"date": "2026-02-04", "close": 5.21, "volume": 191725.0}, {"date": "2026-02-05", "close": 5.11, "volume": 314959.0}, {"date": "2026-02-06", "close": 5.26, "volume": 287824.0}, {"date": "2026-02-09", "close": 5.33, "volume": 164287.0}, {"date": "2026-02-10", "close": 5.37, "volume": 62149.0}, {"date": "2026-02-11", "close": 5.23, "volume": 120067.0}, {"date": "2026-02-12", "close": 5.1, "volume": 173347.0}, {"date": "2026-02-13", "close": 5.16, "volume": 103199.0}, {"date": "2026-02-17", "close": 5.16, "volume": 95415.0}, {"date": "2026-02-18", "close": 5.16, "volume": 97181.0}, {"date": "2026-02-19", "close": 5.12, "volume": 165474.0}, {"date": "2026-02-20", "close": 4.96, "volume": 137875.0}, {"date": "2026-02-23", "close": 4.8, "volume": 190529.0}, {"date": "2026-02-24", "close": 5.11, "volume": 173359.0}, {"date": "2026-02-25", "close": 5.07, "volume": 54122.0}, {"date": "2026-02-26", "close": 5.02, "volume": 45485.0}, {"date": "2026-02-27", "close": 4.98, "volume": 64595.0}, {"date": "2026-03-02", "close": 4.99, "volume": 137997.0}, {"date": "2026-03-03", "close": 4.8, "volume": 185128.0}, {"date": "2026-03-04", "close": 4.82, "volume": 150526.0}, {"date": "2026-03-05", "close": 4.84, "volume": 90462.0}, {"date": "2026-03-06", "close": 4.97, "volume": 92939.0}, {"date": "2026-03-09", "close": 4.93, "volume": 65131.0}, {"date": "2026-03-10", "close": 4.93, "volume": 74685.0}, {"date": "2026-03-11", "close": 4.82, "volume": 60973.0}, {"date": "2026-03-12", "close": 4.7, "volume": 116846.0}, {"date": "2026-03-13", "close": 4.71, "volume": 116145.0}, {"date": "2026-03-16", "close": 4.65, "volume": 110512.0}, {"date": "2026-03-17", "close": 5.04, "volume": 205507.0}, {"date": "2026-03-18", "close": 4.82, "volume": 129428.0}, {"date": "2026-03-19", "close": 4.43, "volume": 238681.0}, {"date": "2026-03-20", "close": 4.42, "volume": 174499.0}, {"date": "2026-03-23", "close": 4.63, "volume": 112715.0}, {"date": "2026-03-24", "close": 4.5, "volume": 182692.0}, {"date": "2026-03-25", "close": 4.62, "volume": 234331.0}, {"date": "2026-03-26", "close": 3.41, "volume": 977406.0}, {"date": "2026-03-27", "close": 3.64, "volume": 292290.0}, {"date": "2026-03-30", "close": 3.88, "volume": 251419.0}, {"date": "2026-03-31", "close": 4.12, "volume": 209721.0}, {"date": "2026-04-01", "close": 4.12, "volume": 149407.0}, {"date": "2026-04-02", "close": 4.22, "volume": 174415.0}, {"date": "2026-04-06", "close": 4.32, "volume": 224918.0}, {"date": "2026-04-07", "close": 4.28, "volume": 82391.0}, {"date": "2026-04-08", "close": 4.4, "volume": 127908.0}, {"date": "2026-04-09", "close": 4.38, "volume": 95600.0}, {"date": "2026-04-10", "close": 4.31, "volume": 134301.0}, {"date": "2026-04-13", "close": 4.55, "volume": 131075.0}, {"date": "2026-04-14", "close": 4.57, "volume": 173646.0}, {"date": "2026-04-15", "close": 4.58, "volume": 139990.0}, {"date": "2026-04-16", "close": 4.71, "volume": 207706.0}, {"date": "2026-04-17", "close": 4.73, "volume": 267167.0}, {"date": "2026-04-20", "close": 4.77, "volume": 68978.0}, {"date": "2026-04-21", "close": 4.68, "volume": 155689.0}, {"date": "2026-04-22", "close": 5.05, "volume": 161489.0}, {"date": "2026-04-23", "close": 4.95, "volume": 163780.0}, {"date": "2026-04-24", "close": 5.02, "volume": 50203.0}, {"date": "2026-04-27", "close": 4.96, "volume": 124004.0}, {"date": "2026-04-28", "close": 4.92, "volume": 115183.0}, {"date": "2026-04-29", "close": 4.94, "volume": 202240.0}, {"date": "2026-04-30", "close": 4.72, "volume": 110120.0}, {"date": "2026-05-01", "close": 4.81, "volume": 123816.0}, {"date": "2026-05-04", "close": 5.0, "volume": 147714.0}, {"date": "2026-05-05", "close": 4.97, "volume": 126379.0}, {"date": "2026-05-06", "close": 5.0, "volume": 76797.0}, {"date": "2026-05-07", "close": 5.17, "volume": 122945.0}, {"date": "2026-05-08", "close": 5.0, "volume": 104461.0}, {"date": "2026-05-11", "close": 4.9, "volume": 114503.0}, {"date": "2026-05-12", "close": 4.8, "volume": 159625.0}, {"date": "2026-05-13", "close": 4.54, "volume": 131166.0}, {"date": "2026-05-14", "close": 4.76, "volume": 138820.0}, {"date": "2026-05-15", "close": 4.71, "volume": 120324.0}, {"date": "2026-05-18", "close": 4.62, "volume": 86422.0}, {"date": "2026-05-19", "close": 4.68, "volume": 103904.0}, {"date": "2026-05-20", "close": 4.75, "volume": 112601.0}, {"date": "2026-05-21", "close": 5.01, "volume": 144259.0}, {"date": "2026-05-22", "close": 4.57, "volume": 300950.0}, {"date": "2026-05-26", "close": 4.42, "volume": 178916.0}, {"date": "2026-05-27", "close": 4.87, "volume": 185348.0}, {"date": "2026-05-28", "close": 4.73, "volume": 294101.0}, {"date": "2026-05-29", "close": 4.81, "volume": 96928.0}, {"date": "2026-06-01", "close": 4.91, "volume": 129380.0}, {"date": "2026-06-02", "close": 4.91, "volume": 75856.0}, {"date": "2026-06-03", "close": 4.83, "volume": 103236.0}, {"date": "2026-06-04", "close": 4.93, "volume": 35224.0}, {"date": "2026-06-05", "close": 4.71, "volume": 71575.0}, {"date": "2026-06-08", "close": 4.84, "volume": 143660.0}, {"date": "2026-06-09", "close": 4.89, "volume": 99616.0}, {"date": "2026-06-10", "close": 4.86, "volume": 115803.0}, {"date": "2026-06-11", "close": 5.08, "volume": 104161.0}, {"date": "2026-06-12", "close": 5.03, "volume": 22886.0}, {"date": "2026-06-15", "close": 5.1, "volume": 186618.0}, {"date": "2026-06-16", "close": 4.95, "volume": 86285.0}, {"date": "2026-06-17", "close": 4.7, "volume": 104797.0}, {"date": "2026-06-18", "close": 4.81, "volume": 58643.0}, {"date": "2026-06-22", "close": 4.75, "volume": 44350.0}, {"date": "2026-06-23", "close": 4.88, "volume": 47165.0}, {"date": "2026-06-24", "close": 4.83, "volume": 57992.0}, {"date": "2026-06-25", "close": 4.78, "volume": 27213.0}, {"date": "2026-06-26", "close": 4.95, "volume": 80941.0}, {"date": "2026-06-29", "close": 5.01, "volume": 135139.0}, {"date": "2026-06-30", "close": 4.84, "volume": 44288.0}, {"date": "2026-07-01", "close": 4.9, "volume": 17644.0}, {"date": "2026-07-02", "close": 4.94, "volume": 43399.0}, {"date": "2026-07-06", "close": 4.96, "volume": 116987.0}, {"date": "2026-07-07", "close": 4.97, "volume": 34693.0}, {"date": "2026-07-08", "close": 4.84, "volume": 16310.0}, {"date": "2026-07-09", "close": 4.88, "volume": 42801.0}, {"date": "2026-07-10", "close": 4.68, "volume": 50322.0}, {"date": "2026-07-13", "close": 4.615, "volume": 41167.0}, {"date": "2026-07-14", "close": 4.63, "volume": 65601.0}, {"date": "2026-07-15", "close": 4.68, "volume": 28394.0}, {"date": "2026-07-16", "close": 4.76, "volume": 61238.0}, {"date": "2026-07-17", "close": 4.64, "volume": 48705.0}, {"date": "2026-07-20", "close": 4.64, "volume": 24244.0}, {"date": "2026-07-21", "close": 4.8, "volume": 53771.0}, {"date": "2026-07-22", "close": 4.74, "volume": 40317.0}, {"date": "2026-07-23", "close": 4.78, "volume": 37067.0}, {"date": "2026-07-24", "close": 4.79, "volume": 38511.0}, {"date": "2026-07-27", "close": 4.98, "volume": 86441.0}, {"date": "2026-07-28", "close": 4.96, "volume": 53284.0}, {"date": "2026-07-29", "close": 5.01, "volume": 64386.0}, {"date": "2026-07-30", "close": 5.02, "volume": 31211.0}, {"date": "2026-07-31", "close": 4.94, "volume": 29594.0}, {"date": "2026-08-03", "close": 5.09, "volume": 35620.0}, {"date": "2026-08-04", "close": 5.25, "volume": 50827.0}, {"date": "2026-08-05", "close": 5.07, "volume": 30123.0}, {"date": "2026-08-06", "close": 5.21, "volume": 51026.0}, {"date": "2026-08-07", "close": 5.3, "volume": 31980.0}, {"date": "2026-08-10", "close": 5.25, "volume": 42161.0}, {"date": "2026-08-11", "close": 5.36, "volume": 57870.0}, {"date": "2026-08-12", "close": 5.24, "volume": 54488.0}, {"date": "2026-08-13", "close": 5.56, "volume": 81981.0}, {"date": "2026-08-14", "close": 5.42, "volume": 29716.0}, {"date": "2026-08-17", "close": 5.3, "volume": 28151.0}, {"date": "2026-08-18", "close": 5.33, "volume": 39731.0}, {"date": "2026-08-19", "close": 5.48, "volume": 35378.0}, {"date": "2026-08-20", "close": 5.5, "volume": 45624.0}, {"date": "2026-08-21", "close": 5.39, "volume": 72045.0}, {"date": "2026-08-24", "close": 5.5, "volume": 105317.0}, {"date": "2026-08-25", "close": 5.42, "volume": 49397.0}, {"date": "2026-08-26", "close": 5.26, "volume": 56252.0}, {"date": "2026-08-27", "close": 5.4, "volume": 76547.0}, {"date": "2026-08-28", "close": 5.54, "volume": 78827.0}, {"date": "2026-08-31", "close": 5.7, "volume": 100028.0}, {"date": "2026-09-01", "close": 5.54, "volume": 74990.0}, {"date": "2026-09-02", "close": 5.53, "volume": 31097.0}, {"date": "2026-09-03", "close": 5.57, "volume": 74627.0}, {"date": "2026-09-04", "close": 5.53, "volume": 88447.0}, {"date": "2026-09-08", "close": 5.44, "volume": 300636.0}, {"date": "2026-09-09", "close": 5.52, "volume": 63005.0}, {"date": "2026-09-10", "close": 5.18, "volume": 37755.0}, {"date": "2026-09-11", "close": 5.16, "volume": 29512.0}, {"date": "2026-09-14", "close": 5.07, "volume": 180052.0}, {"date": "2026-09-15", "close": 5.06, "volume": 59348.0}, {"date": "2026-09-16", "close": 4.78, "volume": 87488.0}, {"date": "2026-09-17", "close": 4.9, "volume": 117430.0}, {"date": "2026-09-18", "close": 4.9, "volume": 62130.0}, {"date": "2026-09-21", "close": 5.12, "volume": 76119.0}, {"date": "2026-09-22", "close": 5.31, "volume": 66022.0}, {"date": "2026-09-23", "close": 5.23, "volume": 27186.0}, {"date": "2026-09-24", "close": 5.22, "volume": 33846.0}, {"date": "2026-09-25", "close": 5.26, "volume": 58045.0}, {"date": "2026-09-28", "close": 5.13, "volume": 36644.0}, {"date": "2026-09-29", "close": 5.17, "volume": 42787.0}, {"date": "2026-09-30", "close": 5.15, "volume": 32953.0}, {"date": "2026-10-01", "close": 5.12, "volume": 30123.0}, {"date": "2026-10-02", "close": 4.94, "volume": 65942.0}, {"date": "2026-10-05", "close": 4.95, "volume": 45635.0}, {"date": "2026-10-06", "close": 5.08, "volume": 84021.0}, {"date": "2026-10-07", "close": 5.29, "volume": 62305.0}, {"date": "2026-10-08", "close": 5.07, "volume": 72040.0}], "refreshing": true}