{"ticker": "YRD", "overview": {"name": "Yiren Digital Ltd. American Depositary Shares, each representing two ordinary shares", "country": "United States"}, "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": "YRD", "has_prices": true, "as_of": "2026-07-24", "last": 1.18, "prev_close": 1.21, "change": -0.030000000000000027, "change_pct": -0.024793388429752088, "session_volume": 44994.0, "vwap_5": 1.22732801070266, "vwap_20": 1.4292718348010585, "vwap_60": 1.4345575306023464, "vwap_250": 1.9633586564792547, "high_52w": 5.56, "low_52w": 0.8357, "avg_volume_20": 3125000.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001662544-26-000007", "src": "13DG", "ticker": "YRD", "cik": "1631761", "company": "Yiren Digital Ltd.", "company_raw": "Yiren Digital Ltd.", "who": "Ning Tang", "who_key": "Tang Ning", "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": null, "country": "", "headline": "Tang Ning moves to a 82% activist stake in YRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1662544/0001662544-26-000007-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-05", "mins": 216952}], "recent_buys": [], "institutional": [{"id": "13DG-0001662544-26-000007", "src": "13DG", "ticker": "YRD", "cik": "1631761", "company": "Yiren Digital Ltd.", "company_raw": "Yiren Digital Ltd.", "who": "Ning Tang", "who_key": "Tang Ning", "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": null, "country": "", "headline": "Tang Ning moves to a 82% activist stake in YRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1662544/0001662544-26-000007-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-05", "mins": 216952}], "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": "Yiren Digital Ltd. American Depositary Shares, each representing two ordinary shares", "new_value": "Yiren Digital Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001631761", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001631761", "applied": 1, "detected_at": "2026-10-28T17:08:04.601106"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "YRD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.99, "volume": 238765.0}, {"date": "2021-07-28", "close": 4.31, "volume": 131958.0}, {"date": "2021-07-29", "close": 4.15, "volume": 73388.0}, {"date": "2021-07-30", "close": 4.06, "volume": 62316.0}, {"date": "2021-08-02", "close": 4.08, "volume": 29301.0}, {"date": "2021-08-03", "close": 4.04, "volume": 91709.0}, {"date": "2021-08-04", "close": 3.99, "volume": 69439.0}, {"date": "2021-08-05", "close": 4.03, "volume": 29248.0}, {"date": "2021-08-06", "close": 3.99, "volume": 39187.0}, {"date": "2021-08-09", "close": 3.99, "volume": 58783.0}, {"date": "2021-08-10", "close": 3.92, "volume": 101049.0}, {"date": "2021-08-11", "close": 3.93, "volume": 39991.0}, {"date": "2021-08-12", "close": 4.05, "volume": 73818.0}, {"date": "2021-08-13", "close": 3.91, "volume": 22824.0}, {"date": "2021-08-16", "close": 3.85, "volume": 87877.0}, {"date": "2021-08-17", "close": 3.84, "volume": 40241.0}, {"date": "2021-08-18", "close": 3.85, "volume": 55945.0}, {"date": "2021-08-19", "close": 3.7, "volume": 145324.0}, {"date": "2021-08-20", "close": 3.71, "volume": 41816.0}, {"date": "2021-08-23", "close": 3.5, "volume": 215503.0}, {"date": "2021-08-24", "close": 3.58, "volume": 165638.0}, {"date": "2021-08-25", "close": 3.47, "volume": 67574.0}, {"date": "2021-08-26", "close": 3.36, "volume": 120333.0}, {"date": "2021-08-27", "close": 3.3, "volume": 97766.0}, {"date": "2021-08-30", "close": 3.25, "volume": 118239.0}, {"date": "2021-08-31", "close": 3.37, "volume": 91526.0}, {"date": "2021-09-01", "close": 3.47, "volume": 61789.0}, {"date": "2021-09-02", "close": 3.57, "volume": 98855.0}, {"date": "2021-09-03", "close": 3.52, "volume": 28944.0}, {"date": "2021-09-07", "close": 3.55, "volume": 128861.0}, {"date": "2021-09-08", "close": 3.43, "volume": 142287.0}, {"date": "2021-09-09", "close": 3.46, "volume": 39332.0}, {"date": "2021-09-10", "close": 3.55, "volume": 79704.0}, {"date": "2021-09-13", "close": 3.4, "volume": 93778.0}, {"date": "2021-09-14", "close": 3.26, "volume": 76853.0}, {"date": "2021-09-15", "close": 3.31, "volume": 48592.0}, {"date": "2021-09-16", "close": 3.34, "volume": 38823.0}, {"date": "2021-09-17", "close": 3.25, "volume": 66905.0}, {"date": "2021-09-20", "close": 3.19, "volume": 73498.0}, {"date": "2021-09-21", "close": 3.18, "volume": 49466.0}, {"date": "2021-09-22", "close": 3.18, "volume": 26486.0}, {"date": "2021-09-23", "close": 3.17, "volume": 82014.0}, {"date": "2021-09-24", "close": 3.12, "volume": 55618.0}, {"date": "2021-09-27", "close": 3.04, "volume": 60475.0}, {"date": "2021-09-28", "close": 3.13, "volume": 44593.0}, {"date": "2021-09-29", "close": 3.03, "volume": 68430.0}, {"date": "2021-09-30", "close": 3.01, "volume": 86281.0}, {"date": "2021-10-01", "close": 3.04, "volume": 48798.0}, {"date": "2021-10-04", "close": 2.97, "volume": 27576.0}, {"date": "2021-10-05", "close": 3.04, "volume": 25874.0}, {"date": "2021-10-06", "close": 3.01, "volume": 20040.0}, {"date": "2021-10-07", "close": 3.17, "volume": 83527.0}, {"date": "2021-10-08", "close": 3.16, "volume": 142457.0}, {"date": "2021-10-11", "close": 3.08, "volume": 36356.0}, {"date": "2021-10-12", "close": 3.0, "volume": 113610.0}, {"date": "2021-10-13", "close": 3.31, "volume": 200155.0}, {"date": "2021-10-14", "close": 3.28, "volume": 89240.0}, {"date": "2021-10-15", "close": 3.24, "volume": 72616.0}, {"date": "2021-10-18", "close": 3.25, "volume": 224990.0}, {"date": "2021-10-19", "close": 3.73, "volume": 1109487.0}, {"date": "2021-10-20", "close": 4.18, "volume": 2513257.0}, {"date": "2021-10-21", "close": 3.91, "volume": 451394.0}, {"date": "2021-10-22", "close": 3.54, "volume": 205034.0}, {"date": "2021-10-25", "close": 3.59, "volume": 65665.0}, {"date": "2021-10-26", "close": 3.4, "volume": 129422.0}, {"date": "2021-10-27", "close": 3.32, "volume": 45573.0}, {"date": "2021-10-28", "close": 3.2, "volume": 55664.0}, {"date": "2021-10-29", "close": 3.14, "volume": 47651.0}, {"date": "2021-11-01", "close": 3.29, "volume": 109863.0}, {"date": "2021-11-02", "close": 3.26, "volume": 99463.0}, {"date": "2021-11-03", "close": 3.26, "volume": 56834.0}, {"date": "2021-11-04", "close": 3.14, "volume": 44653.0}, {"date": "2021-11-05", "close": 3.18, "volume": 77176.0}, {"date": "2021-11-08", "close": 3.21, "volume": 41620.0}, {"date": "2021-11-09", "close": 3.2, "volume": 24782.0}, {"date": "2021-11-10", "close": 3.25, "volume": 50523.0}, {"date": "2021-11-11", "close": 3.37, "volume": 32105.0}, {"date": "2021-11-12", "close": 3.68, "volume": 158763.0}, {"date": "2021-11-15", "close": 3.54, "volume": 93157.0}, {"date": "2021-11-16", "close": 3.74, "volume": 102210.0}, {"date": "2021-11-17", "close": 3.65, "volume": 76948.0}, {"date": "2021-11-18", "close": 3.65, "volume": 76838.0}, {"date": "2021-11-19", "close": 3.4, "volume": 110640.0}, {"date": "2021-11-22", "close": 3.55, "volume": 101144.0}, {"date": "2021-11-23", "close": 3.49, "volume": 104127.0}, {"date": "2021-11-24", "close": 3.68, "volume": 150448.0}, {"date": "2021-11-26", "close": 3.49, "volume": 66338.0}, {"date": "2021-11-29", "close": 3.42, "volume": 67128.0}, {"date": "2021-11-30", "close": 3.41, "volume": 102399.0}, {"date": "2021-12-01", "close": 3.31, "volume": 68667.0}, {"date": "2021-12-02", "close": 3.25, "volume": 48053.0}, {"date": "2021-12-03", "close": 3.05, "volume": 158437.0}, {"date": "2021-12-06", "close": 2.94, "volume": 165673.0}, {"date": "2021-12-07", "close": 3.07, "volume": 80562.0}, {"date": "2021-12-08", "close": 3.26, "volume": 23338.0}, {"date": "2021-12-09", "close": 3.11, "volume": 27600.0}, {"date": "2021-12-10", "close": 3.11, "volume": 18810.0}, {"date": "2021-12-13", "close": 3.04, "volume": 33448.0}, {"date": "2021-12-14", "close": 2.98, "volume": 67677.0}, {"date": "2021-12-15", "close": 2.85, "volume": 145246.0}, {"date": "2021-12-16", "close": 2.77, "volume": 56186.0}, {"date": "2021-12-17", "close": 2.71, "volume": 50613.0}, {"date": "2021-12-20", "close": 2.43, "volume": 124658.0}, {"date": "2021-12-21", "close": 2.58, "volume": 52580.0}, {"date": "2021-12-22", "close": 2.57, "volume": 38531.0}, {"date": "2021-12-23", "close": 2.75, "volume": 68710.0}, {"date": "2021-12-27", "close": 2.93, "volume": 143092.0}, {"date": "2021-12-28", "close": 2.77, "volume": 37265.0}, {"date": "2021-12-29", "close": 2.63, "volume": 87127.0}, {"date": "2021-12-30", "close": 2.81, "volume": 39545.0}, {"date": "2021-12-31", "close": 2.86, "volume": 33936.0}, {"date": "2022-01-03", "close": 2.82, "volume": 26589.0}, {"date": "2022-01-04", "close": 2.73, "volume": 45717.0}, {"date": "2022-01-05", "close": 2.72, "volume": 47390.0}, {"date": "2022-01-06", "close": 3.06, "volume": 145014.0}, {"date": "2022-01-07", "close": 3.12, "volume": 38908.0}, {"date": "2022-01-10", "close": 3.01, "volume": 44465.0}, {"date": "2022-01-11", "close": 2.97, "volume": 62625.0}, {"date": "2022-01-12", "close": 2.97, "volume": 11579.0}, {"date": "2022-01-13", "close": 2.89, "volume": 44138.0}, {"date": "2022-01-14", "close": 2.84, "volume": 96429.0}, {"date": "2022-01-18", "close": 2.91, "volume": 68292.0}, {"date": "2022-01-19", "close": 2.79, "volume": 38618.0}, {"date": "2022-01-20", "close": 2.82, "volume": 68810.0}, {"date": "2022-01-21", "close": 2.8, "volume": 58091.0}, {"date": "2022-01-24", "close": 2.64, "volume": 141686.0}, {"date": "2022-01-25", "close": 2.57, "volume": 30083.0}, {"date": "2022-01-26", "close": 2.5, "volume": 58785.0}, {"date": "2022-01-27", "close": 2.32, "volume": 69497.0}, {"date": "2022-01-28", "close": 2.3, "volume": 106112.0}, {"date": "2022-01-31", "close": 2.46, "volume": 59719.0}, {"date": "2022-02-01", "close": 2.76, "volume": 158306.0}, {"date": "2022-02-02", "close": 2.55, "volume": 46201.0}, {"date": "2022-02-03", "close": 2.55, "volume": 19420.0}, {"date": "2022-02-04", "close": 2.64, "volume": 12570.0}, {"date": "2022-02-07", "close": 2.62, "volume": 44718.0}, {"date": "2022-02-08", "close": 2.77, "volume": 39888.0}, {"date": "2022-02-09", "close": 2.85, "volume": 27073.0}, {"date": "2022-02-10", "close": 2.9, "volume": 29814.0}, {"date": "2022-02-11", "close": 2.87, "volume": 48155.0}, {"date": "2022-02-14", "close": 2.76, "volume": 10249.0}, {"date": "2022-02-15", "close": 2.92, "volume": 38002.0}, {"date": "2022-02-16", "close": 2.84, "volume": 16066.0}, {"date": "2022-02-17", "close": 2.83, "volume": 13658.0}, {"date": "2022-02-18", "close": 2.75, "volume": 9726.0}, {"date": "2022-02-22", "close": 2.72, "volume": 14101.0}, {"date": "2022-02-23", "close": 2.57, "volume": 29344.0}, {"date": "2022-02-24", "close": 2.53, "volume": 52950.0}, {"date": "2022-02-25", "close": 2.62, "volume": 16033.0}, {"date": "2022-02-28", "close": 2.6, "volume": 18462.0}, {"date": "2022-03-01", "close": 2.56, "volume": 9180.0}, {"date": "2022-03-02", "close": 2.55, "volume": 17007.0}, {"date": "2022-03-03", "close": 2.55, "volume": 17874.0}, {"date": "2022-03-04", "close": 2.4, "volume": 13530.0}, {"date": "2022-03-07", "close": 2.45, "volume": 3839.0}, {"date": "2022-03-08", "close": 2.29, "volume": 64420.0}, {"date": "2022-03-09", "close": 2.41, "volume": 17754.0}, {"date": "2022-03-10", "close": 2.21, "volume": 75124.0}, {"date": "2022-03-11", "close": 1.92, "volume": 100117.0}, {"date": "2022-03-14", "close": 1.81, "volume": 84452.0}, {"date": "2022-03-15", "close": 1.87, "volume": 42899.0}, {"date": "2022-03-16", "close": 2.22, "volume": 212551.0}, {"date": "2022-03-17", "close": 2.28, "volume": 25534.0}, {"date": "2022-03-18", "close": 2.61, "volume": 114495.0}, {"date": "2022-03-21", "close": 2.62, "volume": 76054.0}, {"date": "2022-03-22", "close": 2.65, "volume": 26441.0}, {"date": "2022-03-23", "close": 2.65, "volume": 20587.0}, {"date": "2022-03-24", "close": 2.61, "volume": 45349.0}, {"date": "2022-03-25", "close": 2.54, "volume": 62982.0}, {"date": "2022-03-28", "close": 2.53, "volume": 19836.0}, {"date": "2022-03-29", "close": 2.68, "volume": 30346.0}, {"date": "2022-03-30", "close": 2.66, "volume": 17921.0}, {"date": "2022-03-31", "close": 2.54, "volume": 47078.0}, {"date": "2022-04-01", "close": 2.51, "volume": 35973.0}, {"date": "2022-04-04", "close": 2.52, "volume": 20309.0}, {"date": "2022-04-05", "close": 2.53, "volume": 5354.0}, {"date": "2022-04-06", "close": 2.46, "volume": 27667.0}, {"date": "2022-04-07", "close": 2.42, "volume": 9201.0}, {"date": "2022-04-08", "close": 2.35, "volume": 12275.0}, {"date": "2022-04-11", "close": 2.18, "volume": 50888.0}, {"date": "2022-04-12", "close": 2.08, "volume": 31302.0}, {"date": "2022-04-13", "close": 2.1523, "volume": 26466.0}, {"date": "2022-04-14", "close": 2.15, "volume": 7146.0}, {"date": "2022-04-18", "close": 2.05, "volume": 27379.0}, {"date": "2022-04-19", "close": 2.11, "volume": 11641.0}, {"date": "2022-04-20", "close": 2.1, "volume": 17752.0}, {"date": "2022-04-21", "close": 2.01, "volume": 11789.0}, {"date": "2022-04-22", "close": 1.9, "volume": 117936.0}, {"date": "2022-04-25", "close": 2.08, "volume": 58320.0}, {"date": "2022-04-26", "close": 2.0, "volume": 55826.0}, {"date": "2022-04-27", "close": 2.01, "volume": 19667.0}, {"date": "2022-04-28", "close": 2.02, "volume": 21228.0}, {"date": "2022-04-29", "close": 2.05, "volume": 31996.0}, {"date": "2022-05-02", "close": 1.96, "volume": 28043.0}, {"date": "2022-05-03", "close": 1.94, "volume": 51404.0}, {"date": "2022-05-04", "close": 1.96, "volume": 9692.0}, {"date": "2022-05-05", "close": 1.88, "volume": 17480.0}, {"date": "2022-05-06", "close": 1.73, "volume": 66750.0}, {"date": "2022-05-09", "close": 1.6417, "volume": 39818.0}, {"date": "2022-05-10", "close": 1.77, "volume": 51197.0}, {"date": "2022-05-11", "close": 1.82, "volume": 103606.0}, {"date": "2022-05-12", "close": 1.82, "volume": 98217.0}, {"date": "2022-05-13", "close": 1.84, "volume": 31505.0}, {"date": "2022-05-16", "close": 1.81, "volume": 31833.0}, {"date": "2022-05-17", "close": 1.85, "volume": 46550.0}, {"date": "2022-05-18", "close": 1.79, "volume": 12889.0}, {"date": "2022-05-19", "close": 1.84, "volume": 8854.0}, {"date": "2022-05-20", "close": 1.82, "volume": 13962.0}, {"date": "2022-05-23", "close": 1.83, "volume": 9042.0}, {"date": "2022-05-24", "close": 1.79, "volume": 21752.0}, {"date": "2022-05-25", "close": 1.8, "volume": 6975.0}, {"date": "2022-05-26", "close": 1.66, "volume": 134428.0}, {"date": "2022-05-27", "close": 1.75, "volume": 65790.0}, {"date": "2022-05-31", "close": 1.72, "volume": 17626.0}, {"date": "2022-06-01", "close": 1.7, "volume": 16673.0}, {"date": "2022-06-02", "close": 1.73, "volume": 25775.0}, {"date": "2022-06-03", "close": 1.7, "volume": 5952.0}, {"date": "2022-06-06", "close": 1.71, "volume": 23298.0}, {"date": "2022-06-07", "close": 1.98, "volume": 64426.0}, {"date": "2022-06-08", "close": 1.87, "volume": 12006.0}, {"date": "2022-06-09", "close": 1.83, "volume": 23466.0}, {"date": "2022-06-10", "close": 1.76, "volume": 19909.0}, {"date": "2022-06-13", "close": 1.68, "volume": 29665.0}, {"date": "2022-06-14", "close": 1.71, "volume": 26000.0}, {"date": "2022-06-15", "close": 1.87, "volume": 15569.0}, {"date": "2022-06-16", "close": 1.74, "volume": 5122.0}, {"date": "2022-06-17", "close": 1.66, "volume": 13459.0}, {"date": "2022-06-21", "close": 1.8, "volume": 13124.0}, {"date": "2022-06-22", "close": 1.8, "volume": 9835.0}, {"date": "2022-06-23", "close": 1.77, "volume": 3390.0}, {"date": "2022-06-24", "close": 1.82, "volume": 7403.0}, {"date": "2022-06-27", "close": 1.88, "volume": 16549.0}, {"date": "2022-06-28", "close": 1.8592, "volume": 14142.0}, {"date": "2022-06-29", "close": 1.85, "volume": 5579.0}, {"date": "2022-06-30", "close": 1.8, "volume": 11098.0}, {"date": "2022-07-01", "close": 1.76, "volume": 13341.0}, {"date": "2022-07-05", "close": 1.77, "volume": 6437.0}, {"date": "2022-07-06", "close": 1.7, "volume": 17966.0}, {"date": "2022-07-07", "close": 1.7257, "volume": 11533.0}, {"date": "2022-07-08", "close": 1.74, "volume": 11613.0}, {"date": "2022-07-11", "close": 1.7001, "volume": 8847.0}, {"date": "2022-07-12", "close": 1.8127, "volume": 11085.0}, {"date": "2022-07-13", "close": 1.78, "volume": 17722.0}, {"date": "2022-07-14", "close": 1.7401, "volume": 4922.0}, {"date": "2022-07-15", "close": 1.62, "volume": 27071.0}, {"date": "2022-07-18", "close": 1.64, "volume": 13289.0}, {"date": "2022-07-19", "close": 1.6, "volume": 67138.0}, {"date": "2022-07-20", "close": 1.62, "volume": 17961.0}, {"date": "2022-07-21", "close": 1.58, "volume": 22233.0}, {"date": "2022-07-22", "close": 1.57, "volume": 40352.0}, {"date": "2022-07-25", "close": 1.46, "volume": 59209.0}, {"date": "2022-07-26", "close": 1.34, "volume": 52356.0}, {"date": "2022-07-27", "close": 1.35, "volume": 18675.0}, {"date": "2022-07-28", "close": 1.31, "volume": 76118.0}, {"date": "2022-07-29", "close": 1.29, "volume": 48967.0}, {"date": "2022-08-01", "close": 1.26, "volume": 116116.0}, {"date": "2022-08-02", "close": 1.25, "volume": 76046.0}, {"date": "2022-08-03", "close": 1.32, "volume": 35163.0}, {"date": "2022-08-04", "close": 1.27, "volume": 18288.0}, {"date": "2022-08-05", "close": 1.21, "volume": 63831.0}, {"date": "2022-08-08", "close": 1.12, "volume": 236143.0}, {"date": "2022-08-09", "close": 1.12, "volume": 12675.0}, {"date": "2022-08-10", "close": 1.15, "volume": 57386.0}, {"date": "2022-08-11", "close": 1.13, "volume": 74692.0}, {"date": "2022-08-12", "close": 1.08, "volume": 39169.0}, {"date": "2022-08-15", "close": 1.03, "volume": 106244.0}, {"date": "2022-08-16", "close": 1.01, "volume": 31608.0}, {"date": "2022-08-17", "close": 1.04, "volume": 67890.0}, {"date": "2022-08-18", "close": 1.1, "volume": 173344.0}, {"date": "2022-08-19", "close": 1.09, "volume": 10070.0}, {"date": "2022-08-22", "close": 1.07, "volume": 15159.0}, {"date": "2022-08-23", "close": 1.1, "volume": 37556.0}, {"date": "2022-08-24", "close": 1.04, "volume": 39558.0}, {"date": "2022-08-25", "close": 1.04, "volume": 101648.0}, {"date": "2022-08-26", "close": 1.02, "volume": 55199.0}, {"date": "2022-08-29", "close": 0.8621, "volume": 358164.0}, {"date": "2022-08-30", "close": 0.7051, "volume": 347724.0}, {"date": "2022-08-31", "close": 1.09, "volume": 3367880.0}, {"date": "2022-09-01", "close": 1.07, "volume": 428293.0}, {"date": "2022-09-02", "close": 1.13, "volume": 98000.0}, {"date": "2022-09-06", "close": 1.05, "volume": 293642.0}, {"date": "2022-09-07", "close": 1.06, "volume": 63529.0}, {"date": "2022-09-08", "close": 1.03, "volume": 35673.0}, {"date": "2022-09-09", "close": 1.2, "volume": 82924.0}, {"date": "2022-09-12", "close": 1.19, "volume": 44875.0}, {"date": "2022-09-13", "close": 1.13, "volume": 104184.0}, {"date": "2022-09-14", "close": 1.1, "volume": 8448.0}, {"date": "2022-09-15", "close": 1.07, "volume": 38234.0}, {"date": "2022-09-16", "close": 1.09, "volume": 56946.0}, {"date": "2022-09-19", "close": 1.14, "volume": 34574.0}, {"date": "2022-09-20", "close": 1.12, "volume": 49936.0}, {"date": "2022-09-21", "close": 1.1, "volume": 33229.0}, {"date": "2022-09-22", "close": 1.11, "volume": 16516.0}, {"date": "2022-09-23", "close": 1.18, "volume": 92822.0}, {"date": "2022-09-26", "close": 1.11, "volume": 60402.0}, {"date": "2022-09-27", "close": 1.09, "volume": 41498.0}, {"date": "2022-09-28", "close": 1.09, "volume": 26877.0}, {"date": "2022-09-29", "close": 1.06, "volume": 37536.0}, {"date": "2022-09-30", "close": 1.07, "volume": 27063.0}, {"date": "2022-10-03", "close": 1.03, "volume": 17633.0}, {"date": "2022-10-04", "close": 1.05, "volume": 48338.0}, {"date": "2022-10-05", "close": 1.05, "volume": 57120.0}, {"date": "2022-10-06", "close": 1.035, "volume": 22520.0}, {"date": "2022-10-07", "close": 1.04, "volume": 10623.0}, {"date": "2022-10-10", "close": 1.02, "volume": 13293.0}, {"date": "2022-10-11", "close": 0.97, "volume": 21144.0}, {"date": "2022-10-12", "close": 1.0, "volume": 18676.0}, {"date": "2022-10-13", "close": 0.9612, "volume": 84887.0}, {"date": "2022-10-14", "close": 0.975, "volume": 28004.0}, {"date": "2022-10-17", "close": 0.9874, "volume": 6522.0}, {"date": "2022-10-18", "close": 0.9927, "volume": 35551.0}, {"date": "2022-10-19", "close": 0.995, "volume": 55596.0}, {"date": "2022-10-20", "close": 0.9436, "volume": 95041.0}, {"date": "2022-10-21", "close": 0.9565, "volume": 15219.0}, {"date": "2022-10-24", "close": 0.896, "volume": 54619.0}, {"date": "2022-10-25", "close": 0.9026, "volume": 14871.0}, {"date": "2022-10-26", "close": 0.915, "volume": 34926.0}, {"date": "2022-10-27", "close": 0.8775, "volume": 40076.0}, {"date": "2022-10-28", "close": 0.8625, "volume": 13125.0}, {"date": "2022-10-31", "close": 0.807, "volume": 67971.0}, {"date": "2022-11-01", "close": 0.8195, "volume": 32871.0}, {"date": "2022-11-02", "close": 0.8202, "volume": 47866.0}, {"date": "2022-11-03", "close": 0.8501, "volume": 81141.0}, {"date": "2022-11-04", "close": 0.9026, "volume": 70867.0}, {"date": "2022-11-07", "close": 0.9004, "volume": 65427.0}, {"date": "2022-11-08", "close": 0.869, "volume": 53749.0}, {"date": "2022-11-09", "close": 0.8656, "volume": 59253.0}, {"date": "2022-11-10", "close": 0.8875, "volume": 102685.0}, {"date": "2022-11-11", "close": 1.01, "volume": 184167.0}, {"date": "2022-11-14", "close": 1.29, "volume": 587599.0}, {"date": "2022-11-15", "close": 1.53, "volume": 374026.0}, {"date": "2022-11-16", "close": 1.5, "volume": 68475.0}, {"date": "2022-11-17", "close": 1.47, "volume": 47686.0}, {"date": "2022-11-18", "close": 1.57, "volume": 41667.0}, {"date": "2022-11-21", "close": 1.4, "volume": 71864.0}, {"date": "2022-11-22", "close": 1.54, "volume": 76021.0}, {"date": "2022-11-23", "close": 1.46, "volume": 64043.0}, {"date": "2022-11-25", "close": 1.17, "volume": 617495.0}, {"date": "2022-11-28", "close": 1.06, "volume": 245451.0}, {"date": "2022-11-29", "close": 1.1, "volume": 63206.0}, {"date": "2022-11-30", "close": 1.08, "volume": 76574.0}, {"date": "2022-12-01", "close": 1.17, "volume": 70225.0}, {"date": "2022-12-02", "close": 1.32, "volume": 160583.0}, {"date": "2022-12-05", "close": 1.36, "volume": 78464.0}, {"date": "2022-12-06", "close": 1.34, "volume": 23455.0}, {"date": "2022-12-07", "close": 1.24, "volume": 77160.0}, {"date": "2022-12-08", "close": 1.27, "volume": 128007.0}, {"date": "2022-12-09", "close": 1.31, "volume": 107686.0}, {"date": "2022-12-12", "close": 1.21, "volume": 74510.0}, {"date": "2022-12-13", "close": 1.29, "volume": 153267.0}, {"date": "2022-12-14", "close": 1.31, "volume": 41391.0}, {"date": "2022-12-15", "close": 1.35, "volume": 171685.0}, {"date": "2022-12-16", "close": 1.42, "volume": 145873.0}, {"date": "2022-12-19", "close": 1.43, "volume": 202494.0}, {"date": "2022-12-20", "close": 1.49, "volume": 101934.0}, {"date": "2022-12-21", "close": 1.57, "volume": 335353.0}, {"date": "2022-12-22", "close": 1.46, "volume": 67455.0}, {"date": "2022-12-23", "close": 1.31, "volume": 155790.0}, {"date": "2022-12-27", "close": 1.23, "volume": 110777.0}, {"date": "2022-12-28", "close": 1.19, "volume": 44254.0}, {"date": "2022-12-29", "close": 1.36, "volume": 159312.0}, {"date": "2022-12-30", "close": 1.37, "volume": 53762.0}, {"date": "2023-01-03", "close": 1.51, "volume": 143328.0}, {"date": "2023-01-04", "close": 1.78, "volume": 203745.0}, {"date": "2023-01-05", "close": 1.88, "volume": 217258.0}, {"date": "2023-01-06", "close": 2.1, "volume": 142945.0}, {"date": "2023-01-09", "close": 2.66, "volume": 337903.0}, {"date": "2023-01-10", "close": 2.58, "volume": 188687.0}, {"date": "2023-01-11", "close": 2.68, "volume": 122012.0}, {"date": "2023-01-12", "close": 2.76, "volume": 104767.0}, {"date": "2023-01-13", "close": 2.91, "volume": 113228.0}, {"date": "2023-01-17", "close": 2.93, "volume": 115485.0}, {"date": "2023-01-18", "close": 2.69, "volume": 90838.0}, {"date": "2023-01-19", "close": 2.77, "volume": 110649.0}, {"date": "2023-01-20", "close": 3.1, "volume": 145767.0}, {"date": "2023-01-23", "close": 3.17, "volume": 169105.0}, {"date": "2023-01-24", "close": 2.98, "volume": 67740.0}, {"date": "2023-01-25", "close": 3.12, "volume": 139136.0}, {"date": "2023-01-26", "close": 3.18, "volume": 77399.0}, {"date": "2023-01-27", "close": 3.39, "volume": 125836.0}, {"date": "2023-01-30", "close": 3.15, "volume": 101614.0}, {"date": "2023-01-31", "close": 3.29, "volume": 43260.0}, {"date": "2023-02-01", "close": 3.28, "volume": 75790.0}, {"date": "2023-02-02", "close": 3.3, "volume": 100263.0}, {"date": "2023-02-03", "close": 3.29, "volume": 77600.0}, {"date": "2023-02-06", "close": 3.18, "volume": 86005.0}, {"date": "2023-02-07", "close": 3.21, "volume": 55959.0}, {"date": "2023-02-08", "close": 3.32, "volume": 60764.0}, {"date": "2023-02-09", "close": 3.7, "volume": 203549.0}, {"date": "2023-02-10", "close": 3.34, "volume": 128885.0}, {"date": "2023-02-13", "close": 3.59, "volume": 58341.0}, {"date": "2023-02-14", "close": 3.5, "volume": 80974.0}, {"date": "2023-02-15", "close": 3.54, "volume": 64412.0}, {"date": "2023-02-16", "close": 3.38, "volume": 54238.0}, {"date": "2023-02-17", "close": 3.28, "volume": 41974.0}, {"date": "2023-02-21", "close": 3.16, "volume": 42854.0}, {"date": "2023-02-22", "close": 2.79, "volume": 171939.0}, {"date": "2023-02-23", "close": 2.87, "volume": 53399.0}, {"date": "2023-02-24", "close": 2.79, "volume": 35924.0}, {"date": "2023-02-27", "close": 2.62, "volume": 73998.0}, {"date": "2023-02-28", "close": 2.67, "volume": 43259.0}, {"date": "2023-03-01", "close": 2.58, "volume": 72044.0}, {"date": "2023-03-02", "close": 2.77, "volume": 30342.0}, {"date": "2023-03-03", "close": 2.82, "volume": 34758.0}, {"date": "2023-03-06", "close": 2.76, "volume": 30727.0}, {"date": "2023-03-07", "close": 2.78, "volume": 7612.0}, {"date": "2023-03-08", "close": 2.72, "volume": 45862.0}, {"date": "2023-03-09", "close": 2.38, "volume": 106293.0}, {"date": "2023-03-10", "close": 2.25, "volume": 37533.0}, {"date": "2023-03-13", "close": 2.35, "volume": 48261.0}, {"date": "2023-03-14", "close": 2.49, "volume": 28032.0}, {"date": "2023-03-15", "close": 2.41, "volume": 15325.0}, {"date": "2023-03-16", "close": 2.79, "volume": 70760.0}, {"date": "2023-03-17", "close": 2.62, "volume": 28252.0}, {"date": "2023-03-20", "close": 2.33, "volume": 72686.0}, {"date": "2023-03-21", "close": 2.33, "volume": 62250.0}, {"date": "2023-03-22", "close": 2.13, "volume": 64427.0}, {"date": "2023-03-23", "close": 2.04, "volume": 57395.0}, {"date": "2023-03-24", "close": 2.06, "volume": 35365.0}, {"date": "2023-03-27", "close": 2.15, "volume": 38479.0}, {"date": "2023-03-28", "close": 2.05, "volume": 60017.0}, {"date": "2023-03-29", "close": 2.06, "volume": 69070.0}, {"date": "2023-03-30", "close": 2.1101, "volume": 72564.0}, {"date": "2023-03-31", "close": 2.13, "volume": 105308.0}, {"date": "2023-04-03", "close": 2.06, "volume": 82963.0}, {"date": "2023-04-04", "close": 2.17, "volume": 9009.0}, {"date": "2023-04-05", "close": 2.17, "volume": 23239.0}, {"date": "2023-04-06", "close": 2.19, "volume": 24412.0}, {"date": "2023-04-10", "close": 2.39, "volume": 18349.0}, {"date": "2023-04-11", "close": 2.16, "volume": 58587.0}, {"date": "2023-04-12", "close": 2.01, "volume": 30856.0}, {"date": "2023-04-13", "close": 2.08, "volume": 31991.0}, {"date": "2023-04-14", "close": 2.07, "volume": 10572.0}, {"date": "2023-04-17", "close": 2.21, "volume": 20469.0}, {"date": "2023-04-18", "close": 2.18, "volume": 13697.0}, {"date": "2023-04-19", "close": 2.16, "volume": 9270.0}, {"date": "2023-04-20", "close": 2.12, "volume": 38686.0}, {"date": "2023-04-21", "close": 2.12, "volume": 16973.0}, {"date": "2023-04-24", "close": 2.1, "volume": 44984.0}, {"date": "2023-04-25", "close": 2.06, "volume": 6391.0}, {"date": "2023-04-26", "close": 2.09, "volume": 35053.0}, {"date": "2023-04-27", "close": 2.1, "volume": 1938.0}, {"date": "2023-04-28", "close": 2.12, "volume": 33789.0}, {"date": "2023-05-01", "close": 2.5, "volume": 248651.0}, {"date": "2023-05-02", "close": 2.33, "volume": 111764.0}, {"date": "2023-05-03", "close": 2.41, "volume": 47222.0}, {"date": "2023-05-04", "close": 2.43, "volume": 17230.0}, {"date": "2023-05-05", "close": 2.58, "volume": 25747.0}, {"date": "2023-05-08", "close": 2.65, "volume": 30486.0}, {"date": "2023-05-09", "close": 2.56, "volume": 56044.0}, {"date": "2023-05-10", "close": 2.5, "volume": 24199.0}, {"date": "2023-05-11", "close": 2.55, "volume": 9004.0}, {"date": "2023-05-12", "close": 2.25, "volume": 60381.0}, {"date": "2023-05-15", "close": 2.48, "volume": 28241.0}, {"date": "2023-05-16", "close": 2.53, "volume": 21514.0}, {"date": "2023-05-17", "close": 2.5, "volume": 10356.0}, {"date": "2023-05-18", "close": 2.3227, "volume": 32908.0}, {"date": "2023-05-19", "close": 2.37, "volume": 19004.0}, {"date": "2023-05-22", "close": 2.16, "volume": 54758.0}, {"date": "2023-05-23", "close": 2.21, "volume": 17960.0}, {"date": "2023-05-24", "close": 2.16, "volume": 14853.0}, {"date": "2023-05-25", "close": 2.13, "volume": 14593.0}, {"date": "2023-05-26", "close": 2.045, "volume": 46189.0}, {"date": "2023-05-30", "close": 2.04, "volume": 20197.0}, {"date": "2023-05-31", "close": 2.02, "volume": 8925.0}, {"date": "2023-06-01", "close": 2.04, "volume": 32173.0}, {"date": "2023-06-02", "close": 2.21, "volume": 23852.0}, {"date": "2023-06-05", "close": 2.43, "volume": 23320.0}, {"date": "2023-06-06", "close": 2.45, "volume": 27248.0}, {"date": "2023-06-07", "close": 2.44, "volume": 26871.0}, {"date": "2023-06-08", "close": 2.44, "volume": 114549.0}, {"date": "2023-06-09", "close": 2.53, "volume": 298719.0}, {"date": "2023-06-12", "close": 2.63, "volume": 66571.0}, {"date": "2023-06-13", "close": 2.56, "volume": 112029.0}, {"date": "2023-06-14", "close": 2.51, "volume": 69564.0}, {"date": "2023-06-15", "close": 2.71, "volume": 188294.0}, {"date": "2023-06-16", "close": 2.66, "volume": 151646.0}, {"date": "2023-06-20", "close": 2.65, "volume": 83226.0}, {"date": "2023-06-21", "close": 2.54, "volume": 32699.0}, {"date": "2023-06-22", "close": 2.5, "volume": 44579.0}, {"date": "2023-06-23", "close": 2.44, "volume": 65125.0}, {"date": "2023-06-26", "close": 2.39, "volume": 37918.0}, {"date": "2023-06-27", "close": 2.31, "volume": 105546.0}, {"date": "2023-06-28", "close": 2.37, "volume": 19520.0}, {"date": "2023-06-29", "close": 2.29, "volume": 123681.0}, {"date": "2023-06-30", "close": 2.275, "volume": 25093.0}, {"date": "2023-07-03", "close": 2.35, "volume": 64649.0}, {"date": "2023-07-05", "close": 2.31, "volume": 82113.0}, {"date": "2023-07-06", "close": 2.2399, "volume": 59638.0}, {"date": "2023-07-07", "close": 2.22, "volume": 113013.0}, {"date": "2023-07-10", "close": 2.22, "volume": 65414.0}, {"date": "2023-07-11", "close": 2.24, "volume": 69548.0}, {"date": "2023-07-12", "close": 2.2599, "volume": 55352.0}, {"date": "2023-07-13", "close": 2.5, "volume": 143361.0}, {"date": "2023-07-14", "close": 2.44, "volume": 115134.0}, {"date": "2023-07-17", "close": 2.44, "volume": 159525.0}, {"date": "2023-07-18", "close": 2.4, "volume": 104946.0}, {"date": "2023-07-19", "close": 2.41, "volume": 24911.0}, {"date": "2023-07-20", "close": 2.4, "volume": 49123.0}, {"date": "2023-07-21", "close": 2.35, "volume": 49619.0}, {"date": "2023-07-24", "close": 2.53, "volume": 108629.0}, {"date": "2023-07-25", "close": 2.4, "volume": 82726.0}, {"date": "2023-07-26", "close": 2.47, "volume": 134845.0}, {"date": "2023-07-27", "close": 2.4, "volume": 76329.0}, {"date": "2023-07-28", "close": 2.51, "volume": 163451.0}, {"date": "2023-07-31", "close": 2.68, "volume": 128111.0}, {"date": "2023-08-01", "close": 2.69, "volume": 51814.0}, {"date": "2023-08-02", "close": 2.5, "volume": 148377.0}, {"date": "2023-08-03", "close": 2.48, "volume": 117973.0}, {"date": "2023-08-04", "close": 2.38, "volume": 61989.0}, {"date": "2023-08-07", "close": 2.34, "volume": 19918.0}, {"date": "2023-08-08", "close": 2.27, "volume": 107950.0}, {"date": "2023-08-09", "close": 2.2, "volume": 86478.0}, {"date": "2023-08-10", "close": 2.23, "volume": 38214.0}, {"date": "2023-08-11", "close": 2.22, "volume": 89582.0}, {"date": "2023-08-14", "close": 2.29, "volume": 72697.0}, {"date": "2023-08-15", "close": 2.27, "volume": 62266.0}, {"date": "2023-08-16", "close": 2.36, "volume": 43492.0}, {"date": "2023-08-17", "close": 2.47, "volume": 122035.0}, {"date": "2023-08-18", "close": 2.67, "volume": 141437.0}, {"date": "2023-08-21", "close": 2.57, "volume": 69791.0}, {"date": "2023-08-22", "close": 2.58, "volume": 80053.0}, {"date": "2023-08-23", "close": 2.64, "volume": 116333.0}, {"date": "2023-08-24", "close": 2.45, "volume": 81957.0}, {"date": "2023-08-25", "close": 2.5, "volume": 13184.0}, {"date": "2023-08-28", "close": 2.57, "volume": 31332.0}, {"date": "2023-08-29", "close": 2.56, "volume": 73210.0}, {"date": "2023-08-30", "close": 2.66, "volume": 75315.0}, {"date": "2023-08-31", "close": 2.69, "volume": 73536.0}, {"date": "2023-09-01", "close": 2.62, "volume": 51103.0}, {"date": "2023-09-05", "close": 2.58, "volume": 68712.0}, {"date": "2023-09-06", "close": 2.45, "volume": 103039.0}, {"date": "2023-09-07", "close": 2.44, "volume": 55837.0}, {"date": "2023-09-08", "close": 2.5, "volume": 96154.0}, {"date": "2023-09-11", "close": 2.54, "volume": 56413.0}, {"date": "2023-09-12", "close": 2.53, "volume": 54691.0}, {"date": "2023-09-13", "close": 2.55, "volume": 63596.0}, {"date": "2023-09-14", "close": 2.4, "volume": 82686.0}, {"date": "2023-09-15", "close": 2.51, "volume": 38250.0}, {"date": "2023-09-18", "close": 2.45, "volume": 49021.0}, {"date": "2023-09-19", "close": 2.56, "volume": 47528.0}, {"date": "2023-09-20", "close": 2.43, "volume": 73058.0}, {"date": "2023-09-21", "close": 2.46, "volume": 41370.0}, {"date": "2023-09-22", "close": 2.5, "volume": 65183.0}, {"date": "2023-09-25", "close": 2.48, "volume": 23922.0}, {"date": "2023-09-26", "close": 2.41, "volume": 36728.0}, {"date": "2023-09-27", "close": 2.43, "volume": 35578.0}, {"date": "2023-09-28", "close": 2.47, "volume": 12408.0}, {"date": "2023-09-29", "close": 2.43, "volume": 24710.0}, {"date": "2023-10-02", "close": 2.49, "volume": 39757.0}, {"date": "2023-10-03", "close": 2.49, "volume": 56074.0}, {"date": "2023-10-04", "close": 2.46, "volume": 12886.0}, {"date": "2023-10-05", "close": 2.36, "volume": 75643.0}, {"date": "2023-10-06", "close": 2.39, "volume": 42498.0}, {"date": "2023-10-09", "close": 2.37, "volume": 98044.0}, {"date": "2023-10-10", "close": 2.4, "volume": 30062.0}, {"date": "2023-10-11", "close": 2.31, "volume": 111139.0}, {"date": "2023-10-12", "close": 2.27, "volume": 26036.0}, {"date": "2023-10-13", "close": 2.32, "volume": 22914.0}, {"date": "2023-10-16", "close": 2.29, "volume": 61069.0}, {"date": "2023-10-17", "close": 2.4, "volume": 65847.0}, {"date": "2023-10-18", "close": 2.38, "volume": 21301.0}, {"date": "2023-10-19", "close": 2.26, "volume": 44369.0}, {"date": "2023-10-20", "close": 2.2, "volume": 59598.0}, {"date": "2023-10-23", "close": 2.17, "volume": 40656.0}, {"date": "2023-10-24", "close": 2.23, "volume": 75261.0}, {"date": "2023-10-25", "close": 2.27, "volume": 35311.0}, {"date": "2023-10-26", "close": 2.16, "volume": 17787.0}, {"date": "2023-10-27", "close": 2.2, "volume": 17813.0}, {"date": "2023-10-30", "close": 2.26, "volume": 29501.0}, {"date": "2023-10-31", "close": 2.21, "volume": 34036.0}, {"date": "2023-11-01", "close": 2.26, "volume": 24946.0}, {"date": "2023-11-02", "close": 2.26, "volume": 41362.0}, {"date": "2023-11-03", "close": 2.23, "volume": 119000.0}, {"date": "2023-11-06", "close": 2.31, "volume": 18943.0}, {"date": "2023-11-07", "close": 2.28, "volume": 23160.0}, {"date": "2023-11-08", "close": 2.36, "volume": 50350.0}, {"date": "2023-11-09", "close": 2.33, "volume": 20414.0}, {"date": "2023-11-10", "close": 2.24, "volume": 21911.0}, {"date": "2023-11-13", "close": 2.26, "volume": 41044.0}, {"date": "2023-11-14", "close": 2.22, "volume": 30530.0}, {"date": "2023-11-15", "close": 2.29, "volume": 25433.0}, {"date": "2023-11-16", "close": 2.29, "volume": 37787.0}, {"date": "2023-11-17", "close": 2.6, "volume": 130704.0}, {"date": "2023-11-20", "close": 2.77, "volume": 201548.0}, {"date": "2023-11-21", "close": 2.95, "volume": 212319.0}, {"date": "2023-11-22", "close": 2.99, "volume": 119769.0}, {"date": "2023-11-24", "close": 3.11, "volume": 74259.0}, {"date": "2023-11-27", "close": 3.12, "volume": 87523.0}, {"date": "2023-11-28", "close": 3.18, "volume": 140077.0}, {"date": "2023-11-29", "close": 2.99, "volume": 129382.0}, {"date": "2023-11-30", "close": 2.83, "volume": 58790.0}, {"date": "2023-12-01", "close": 3.03, "volume": 119515.0}, {"date": "2023-12-04", "close": 3.2, "volume": 317817.0}, {"date": "2023-12-05", "close": 3.08, "volume": 157157.0}, {"date": "2023-12-06", "close": 3.05, "volume": 67650.0}, {"date": "2023-12-07", "close": 3.08, "volume": 68095.0}, {"date": "2023-12-08", "close": 2.99, "volume": 54742.0}, {"date": "2023-12-11", "close": 2.93, "volume": 122286.0}, {"date": "2023-12-12", "close": 2.87, "volume": 80793.0}, {"date": "2023-12-13", "close": 2.95, "volume": 60868.0}, {"date": "2023-12-14", "close": 2.93, "volume": 83546.0}, {"date": "2023-12-15", "close": 2.92, "volume": 79420.0}, {"date": "2023-12-18", "close": 2.99, "volume": 74489.0}, {"date": "2023-12-19", "close": 3.0, "volume": 60676.0}, {"date": "2023-12-20", "close": 2.99, "volume": 60362.0}, {"date": "2023-12-21", "close": 3.04, "volume": 61978.0}, {"date": "2023-12-22", "close": 3.16, "volume": 194112.0}, {"date": "2023-12-26", "close": 3.05, "volume": 98294.0}, {"date": "2023-12-27", "close": 3.03, "volume": 87919.0}, {"date": "2023-12-28", "close": 3.09, "volume": 106307.0}, {"date": "2023-12-29", "close": 3.12, "volume": 128500.0}, {"date": "2024-01-02", "close": 3.59, "volume": 320057.0}, {"date": "2024-01-03", "close": 4.05, "volume": 549360.0}, {"date": "2024-01-04", "close": 4.1, "volume": 295476.0}, {"date": "2024-01-05", "close": 3.91, "volume": 248485.0}, {"date": "2024-01-08", "close": 4.25, "volume": 277958.0}, {"date": "2024-01-09", "close": 4.47, "volume": 206883.0}, {"date": "2024-01-10", "close": 4.52, "volume": 139574.0}, {"date": "2024-01-11", "close": 4.58, "volume": 173660.0}, {"date": "2024-01-12", "close": 4.08, "volume": 145502.0}, {"date": "2024-01-16", "close": 4.01, "volume": 148143.0}, {"date": "2024-01-17", "close": 3.86, "volume": 97921.0}, {"date": "2024-01-18", "close": 4.02, "volume": 143785.0}, {"date": "2024-01-19", "close": 4.11, "volume": 107625.0}, {"date": "2024-01-22", "close": 4.25, "volume": 151379.0}, {"date": "2024-01-23", "close": 4.5, "volume": 197552.0}, {"date": "2024-01-24", "close": 4.75, "volume": 260301.0}, {"date": "2024-01-25", "close": 4.99, "volume": 187617.0}, {"date": "2024-01-26", "close": 4.77, "volume": 127581.0}, {"date": "2024-01-29", "close": 4.88, "volume": 155441.0}, {"date": "2024-01-30", "close": 4.85, "volume": 85022.0}, {"date": "2024-01-31", "close": 4.3, "volume": 215429.0}, {"date": "2024-02-01", "close": 4.53, "volume": 126809.0}, {"date": "2024-02-02", "close": 4.48, "volume": 241061.0}, {"date": "2024-02-05", "close": 4.4, "volume": 149703.0}, {"date": "2024-02-06", "close": 4.83, "volume": 128712.0}, {"date": "2024-02-07", "close": 4.67, "volume": 143561.0}, {"date": "2024-02-08", "close": 4.64, "volume": 48162.0}, {"date": "2024-02-09", "close": 4.39, "volume": 76872.0}, {"date": "2024-02-12", "close": 4.47, "volume": 56479.0}, {"date": "2024-02-13", "close": 4.44, "volume": 127029.0}, {"date": "2024-02-14", "close": 4.69, "volume": 81926.0}, {"date": "2024-02-15", "close": 5.45, "volume": 413949.0}, {"date": "2024-02-16", "close": 5.02, "volume": 209579.0}, {"date": "2024-02-20", "close": 4.94, "volume": 79941.0}, {"date": "2024-02-21", "close": 4.9, "volume": 52086.0}, {"date": "2024-02-22", "close": 4.99, "volume": 48951.0}, {"date": "2024-02-23", "close": 5.12, "volume": 59396.0}, {"date": "2024-02-26", "close": 5.29, "volume": 108356.0}, {"date": "2024-02-27", "close": 5.26, "volume": 114465.0}, {"date": "2024-02-28", "close": 5.09, "volume": 50293.0}, {"date": "2024-02-29", "close": 5.13, "volume": 46747.0}, {"date": "2024-03-01", "close": 5.52, "volume": 151803.0}, {"date": "2024-03-04", "close": 5.5, "volume": 252314.0}, {"date": "2024-03-05", "close": 5.06, "volume": 197943.0}, {"date": "2024-03-06", "close": 5.1, "volume": 59788.0}, {"date": "2024-03-07", "close": 4.94, "volume": 143777.0}, {"date": "2024-03-08", "close": 4.87, "volume": 106274.0}, {"date": "2024-03-11", "close": 5.12, "volume": 99383.0}, {"date": "2024-03-12", "close": 5.23, "volume": 92352.0}, {"date": "2024-03-13", "close": 5.39, "volume": 139605.0}, {"date": "2024-03-14", "close": 5.29, "volume": 47000.0}, {"date": "2024-03-15", "close": 5.32, "volume": 47494.0}, {"date": "2024-03-18", "close": 5.7, "volume": 184724.0}, {"date": "2024-03-19", "close": 5.25, "volume": 353991.0}, {"date": "2024-03-20", "close": 5.43, "volume": 298857.0}, {"date": "2024-03-21", "close": 5.38, "volume": 453254.0}, {"date": "2024-03-22", "close": 5.07, "volume": 183811.0}, {"date": "2024-03-25", "close": 4.42, "volume": 492284.0}, {"date": "2024-03-26", "close": 4.68, "volume": 279977.0}, {"date": "2024-03-27", "close": 4.51, "volume": 208432.0}, {"date": "2024-03-28", "close": 4.51, "volume": 191136.0}, {"date": "2024-04-01", "close": 4.87, "volume": 150223.0}, {"date": "2024-04-02", "close": 4.76, "volume": 136229.0}, {"date": "2024-04-03", "close": 4.76, "volume": 150338.0}, {"date": "2024-04-04", "close": 4.61, "volume": 178281.0}, {"date": "2024-04-05", "close": 4.9, "volume": 191111.0}, {"date": "2024-04-08", "close": 5.07, "volume": 242603.0}, {"date": "2024-04-09", "close": 5.14, "volume": 77497.0}, {"date": "2024-04-10", "close": 5.22, "volume": 207063.0}, {"date": "2024-04-11", "close": 5.28, "volume": 139831.0}, {"date": "2024-04-12", "close": 5.15, "volume": 157194.0}, {"date": "2024-04-15", "close": 4.83, "volume": 168381.0}, {"date": "2024-04-16", "close": 4.81, "volume": 111779.0}, {"date": "2024-04-17", "close": 4.71, "volume": 119554.0}, {"date": "2024-04-18", "close": 4.85, "volume": 83512.0}, {"date": "2024-04-19", "close": 4.83, "volume": 66921.0}, {"date": "2024-04-22", "close": 4.97, "volume": 111693.0}, {"date": "2024-04-23", "close": 5.02, "volume": 80264.0}, {"date": "2024-04-24", "close": 5.08, "volume": 92460.0}, {"date": "2024-04-25", "close": 5.04, "volume": 117621.0}, {"date": "2024-04-26", "close": 5.08, "volume": 141256.0}, {"date": "2024-04-29", "close": 5.02, "volume": 132863.0}, {"date": "2024-04-30", "close": 5.04, "volume": 60002.0}, {"date": "2024-05-01", "close": 5.2, "volume": 43041.0}, {"date": "2024-05-02", "close": 5.45, "volume": 328601.0}, {"date": "2024-05-03", "close": 5.21, "volume": 194189.0}, {"date": "2024-05-06", "close": 5.36, "volume": 154109.0}, {"date": "2024-05-07", "close": 5.17, "volume": 102208.0}, {"date": "2024-05-08", "close": 4.9, "volume": 115795.0}, {"date": "2024-05-09", "close": 5.11, "volume": 129312.0}, {"date": "2024-05-10", "close": 5.12, "volume": 85581.0}, {"date": "2024-05-13", "close": 5.02, "volume": 61889.0}, {"date": "2024-05-14", "close": 5.07, "volume": 61024.0}, {"date": "2024-05-15", "close": 5.04, "volume": 53771.0}, {"date": "2024-05-16", "close": 5.04, "volume": 45835.0}, {"date": "2024-05-17", "close": 5.01, "volume": 75944.0}, {"date": "2024-05-20", "close": 5.02, "volume": 107085.0}, {"date": "2024-05-21", "close": 4.81, "volume": 157818.0}, {"date": "2024-05-22", "close": 5.05, "volume": 98140.0}, {"date": "2024-05-23", "close": 4.72, "volume": 111810.0}, {"date": "2024-05-24", "close": 4.69, "volume": 69031.0}, {"date": "2024-05-28", "close": 4.65, "volume": 47206.0}, {"date": "2024-05-29", "close": 4.75, "volume": 114018.0}, {"date": "2024-05-30", "close": 4.87, "volume": 36658.0}, {"date": "2024-05-31", "close": 4.84, "volume": 53612.0}, {"date": "2024-06-03", "close": 4.81, "volume": 47534.0}, {"date": "2024-06-04", "close": 4.77, "volume": 50045.0}, {"date": "2024-06-05", "close": 4.8, "volume": 54067.0}, {"date": "2024-06-06", "close": 4.77, "volume": 61381.0}, {"date": "2024-06-07", "close": 4.71, "volume": 29454.0}, {"date": "2024-06-10", "close": 4.71, "volume": 42713.0}, {"date": "2024-06-11", "close": 4.76, "volume": 62477.0}, {"date": "2024-06-12", "close": 4.78, "volume": 36555.0}, {"date": "2024-06-13", "close": 4.72, "volume": 31165.0}, {"date": "2024-06-14", "close": 4.72, "volume": 138366.0}, {"date": "2024-06-17", "close": 4.8, "volume": 96777.0}, {"date": "2024-06-18", "close": 4.87, "volume": 70573.0}, {"date": "2024-06-20", "close": 4.78, "volume": 148691.0}, {"date": "2024-06-21", "close": 4.93, "volume": 220492.0}, {"date": "2024-06-24", "close": 4.93, "volume": 96854.0}, {"date": "2024-06-25", "close": 4.71, "volume": 200416.0}, {"date": "2024-06-26", "close": 4.57, "volume": 75549.0}, {"date": "2024-06-27", "close": 4.53, "volume": 72143.0}, {"date": "2024-06-28", "close": 4.53, "volume": 47621.0}, {"date": "2024-07-01", "close": 4.7, "volume": 58832.0}, {"date": "2024-07-02", "close": 4.64, "volume": 66993.0}, {"date": "2024-07-03", "close": 4.81, "volume": 46213.0}, {"date": "2024-07-05", "close": 4.56, "volume": 202514.0}, {"date": "2024-07-08", "close": 4.37, "volume": 97880.0}, {"date": "2024-07-09", "close": 4.52, "volume": 76760.0}, {"date": "2024-07-10", "close": 4.57, "volume": 84882.0}, {"date": "2024-07-11", "close": 4.73, "volume": 44276.0}, {"date": "2024-07-12", "close": 4.83, "volume": 71836.0}, {"date": "2024-07-15", "close": 4.9, "volume": 71479.0}, {"date": "2024-07-16", "close": 4.84, "volume": 65546.0}, {"date": "2024-07-17", "close": 4.85, "volume": 90174.0}, {"date": "2024-07-18", "close": 4.81, "volume": 57016.0}, {"date": "2024-07-19", "close": 4.84, "volume": 27052.0}, {"date": "2024-07-22", "close": 4.97, "volume": 58132.0}, {"date": "2024-07-23", "close": 4.83, "volume": 61298.0}, {"date": "2024-07-24", "close": 4.68, "volume": 47735.0}, {"date": "2024-07-25", "close": 4.65, "volume": 39908.0}, {"date": "2024-07-26", "close": 4.64, "volume": 38871.0}, {"date": "2024-07-29", "close": 4.75, "volume": 62482.0}, {"date": "2024-07-30", "close": 4.7, "volume": 34193.0}, {"date": "2024-07-31", "close": 4.75, "volume": 23581.0}, {"date": "2024-08-01", "close": 4.51, "volume": 55357.0}, {"date": "2024-08-02", "close": 4.41, "volume": 76134.0}, {"date": "2024-08-05", "close": 4.34, "volume": 98589.0}, {"date": "2024-08-06", "close": 4.48, "volume": 36784.0}, {"date": "2024-08-07", "close": 4.37, "volume": 36641.0}, {"date": "2024-08-08", "close": 4.32, "volume": 70707.0}, {"date": "2024-08-09", "close": 4.42, "volume": 57645.0}, {"date": "2024-08-12", "close": 4.4, "volume": 63512.0}, {"date": "2024-08-13", "close": 4.65, "volume": 60633.0}, {"date": "2024-08-14", "close": 4.45, "volume": 60665.0}, {"date": "2024-08-15", "close": 4.71, "volume": 93550.0}, {"date": "2024-08-16", "close": 4.84, "volume": 62125.0}, {"date": "2024-08-19", "close": 4.92, "volume": 130052.0}, {"date": "2024-08-20", "close": 4.8, "volume": 186194.0}, {"date": "2024-08-21", "close": 4.62, "volume": 96921.0}, {"date": "2024-08-22", "close": 4.76, "volume": 81943.0}, {"date": "2024-08-23", "close": 4.86, "volume": 60260.0}, {"date": "2024-08-26", "close": 4.88, "volume": 115957.0}, {"date": "2024-08-27", "close": 4.85, "volume": 44638.0}, {"date": "2024-08-28", "close": 4.66, "volume": 83623.0}, {"date": "2024-08-29", "close": 4.52, "volume": 128631.0}, {"date": "2024-08-30", "close": 4.52, "volume": 98768.0}, {"date": "2024-09-03", "close": 4.36, "volume": 90842.0}, {"date": "2024-09-04", "close": 4.42, "volume": 85403.0}, {"date": "2024-09-05", "close": 4.52, "volume": 66886.0}, {"date": "2024-09-06", "close": 4.51, "volume": 47894.0}, {"date": "2024-09-09", "close": 4.47, "volume": 63152.0}, {"date": "2024-09-10", "close": 4.4, "volume": 79120.0}, {"date": "2024-09-11", "close": 4.47, "volume": 36615.0}, {"date": "2024-09-12", "close": 4.47, "volume": 43187.0}, {"date": "2024-09-13", "close": 4.5, "volume": 44861.0}, {"date": "2024-09-16", "close": 4.6, "volume": 39656.0}, {"date": "2024-09-17", "close": 4.69, "volume": 45272.0}, {"date": "2024-09-18", "close": 4.64, "volume": 67516.0}, {"date": "2024-09-19", "close": 4.66, "volume": 76887.0}, {"date": "2024-09-20", "close": 4.66, "volume": 46307.0}, {"date": "2024-09-23", "close": 4.53, "volume": 87083.0}, {"date": "2024-09-24", "close": 4.64, "volume": 144435.0}, {"date": "2024-09-25", "close": 4.58, "volume": 104860.0}, {"date": "2024-09-26", "close": 4.8, "volume": 316185.0}, {"date": "2024-09-27", "close": 5.19, "volume": 360796.0}, {"date": "2024-09-30", "close": 5.69, "volume": 625819.0}, {"date": "2024-10-01", "close": 7.3, "volume": 945549.0}, {"date": "2024-10-02", "close": 8.09, "volume": 1989713.0}, {"date": "2024-10-03", "close": 7.54, "volume": 492333.0}, {"date": "2024-10-04", "close": 7.45, "volume": 452322.0}, {"date": "2024-10-07", "close": 7.57, "volume": 500515.0}, {"date": "2024-10-08", "close": 6.38, "volume": 509035.0}, {"date": "2024-10-09", "close": 6.42, "volume": 233595.0}, {"date": "2024-10-10", "close": 6.23, "volume": 154118.0}, {"date": "2024-10-11", "close": 6.49, "volume": 207051.0}, {"date": "2024-10-14", "close": 6.19, "volume": 252076.0}, {"date": "2024-10-15", "close": 5.61, "volume": 391660.0}, {"date": "2024-10-16", "close": 5.72, "volume": 155520.0}, {"date": "2024-10-17", "close": 5.55, "volume": 182504.0}, {"date": "2024-10-18", "close": 5.83, "volume": 126641.0}, {"date": "2024-10-21", "close": 5.93, "volume": 104869.0}, {"date": "2024-10-22", "close": 6.04, "volume": 237367.0}, {"date": "2024-10-23", "close": 5.75, "volume": 139987.0}, {"date": "2024-10-24", "close": 5.61, "volume": 151352.0}, {"date": "2024-10-25", "close": 5.66, "volume": 105698.0}, {"date": "2024-10-28", "close": 5.93, "volume": 197177.0}, {"date": "2024-10-29", "close": 5.67, "volume": 151957.0}, {"date": "2024-10-30", "close": 5.72, "volume": 123976.0}, {"date": "2024-10-31", "close": 5.64, "volume": 111969.0}, {"date": "2024-11-01", "close": 5.77, "volume": 89845.0}, {"date": "2024-11-04", "close": 5.83, "volume": 66928.0}, {"date": "2024-11-05", "close": 6.18, "volume": 131893.0}, {"date": "2024-11-06", "close": 5.94, "volume": 153146.0}, {"date": "2024-11-07", "close": 6.46, "volume": 182562.0}, {"date": "2024-11-08", "close": 6.05, "volume": 150791.0}, {"date": "2024-11-11", "close": 6.19, "volume": 70398.0}, {"date": "2024-11-12", "close": 5.92, "volume": 117084.0}, {"date": "2024-11-13", "close": 5.97, "volume": 83840.0}, {"date": "2024-11-14", "close": 5.92, "volume": 113140.0}, {"date": "2024-11-15", "close": 5.84, "volume": 59470.0}, {"date": "2024-11-18", "close": 5.82, "volume": 105034.0}, {"date": "2024-11-19", "close": 5.93, "volume": 116225.0}, {"date": "2024-11-20", "close": 4.86, "volume": 523848.0}, {"date": "2024-11-21", "close": 4.84, "volume": 198146.0}, {"date": "2024-11-22", "close": 4.85, "volume": 112282.0}, {"date": "2024-11-25", "close": 4.67, "volume": 133918.0}, {"date": "2024-11-26", "close": 4.55, "volume": 114238.0}, {"date": "2024-11-27", "close": 5.24, "volume": 247733.0}, {"date": "2024-11-29", "close": 5.03, "volume": 196802.0}, {"date": "2024-12-02", "close": 4.58, "volume": 493585.0}, {"date": "2024-12-03", "close": 4.83, "volume": 324419.0}, {"date": "2024-12-04", "close": 4.91, "volume": 159318.0}, {"date": "2024-12-05", "close": 4.72, "volume": 128182.0}, {"date": "2024-12-06", "close": 4.84, "volume": 107845.0}, {"date": "2024-12-09", "close": 5.11, "volume": 447010.0}, {"date": "2024-12-10", "close": 5.09, "volume": 150450.0}, {"date": "2024-12-11", "close": 4.88, "volume": 149046.0}, {"date": "2024-12-12", "close": 4.88, "volume": 39007.0}, {"date": "2024-12-13", "close": 4.78, "volume": 73889.0}, {"date": "2024-12-16", "close": 4.8, "volume": 116819.0}, {"date": "2024-12-17", "close": 4.75, "volume": 62212.0}, {"date": "2024-12-18", "close": 4.59, "volume": 63494.0}, {"date": "2024-12-19", "close": 4.54, "volume": 71603.0}, {"date": "2024-12-20", "close": 4.71, "volume": 157703.0}, {"date": "2024-12-23", "close": 4.72, "volume": 33922.0}, {"date": "2024-12-24", "close": 4.81, "volume": 66496.0}, {"date": "2024-12-26", "close": 4.96, "volume": 126107.0}, {"date": "2024-12-27", "close": 4.87, "volume": 134443.0}, {"date": "2024-12-30", "close": 4.73, "volume": 209382.0}, {"date": "2024-12-31", "close": 4.8, "volume": 68490.0}, {"date": "2025-01-02", "close": 4.85, "volume": 114819.0}, {"date": "2025-01-03", "close": 5.03, "volume": 127310.0}, {"date": "2025-01-06", "close": 5.03, "volume": 191505.0}, {"date": "2025-01-07", "close": 4.99, "volume": 62182.0}, {"date": "2025-01-08", "close": 4.73, "volume": 126482.0}, {"date": "2025-01-10", "close": 4.65, "volume": 79174.0}, {"date": "2025-01-13", "close": 4.57, "volume": 74902.0}, {"date": "2025-01-14", "close": 4.82, "volume": 82715.0}, {"date": "2025-01-15", "close": 4.75, "volume": 101923.0}, {"date": "2025-01-16", "close": 4.73, "volume": 60812.0}, {"date": "2025-01-17", "close": 4.92, "volume": 60977.0}, {"date": "2025-01-21", "close": 5.15, "volume": 99853.0}, {"date": "2025-01-22", "close": 5.15, "volume": 50425.0}, {"date": "2025-01-23", "close": 5.2, "volume": 62690.0}, {"date": "2025-01-24", "close": 5.53, "volume": 234365.0}, {"date": "2025-01-27", "close": 5.82, "volume": 198852.0}, {"date": "2025-01-28", "close": 5.74, "volume": 84564.0}, {"date": "2025-01-29", "close": 5.63, "volume": 67607.0}, {"date": "2025-01-30", "close": 5.84, "volume": 70949.0}, {"date": "2025-01-31", "close": 5.68, "volume": 71130.0}, {"date": "2025-02-03", "close": 5.51, "volume": 52767.0}, {"date": "2025-02-04", "close": 5.64, "volume": 60266.0}, {"date": "2025-02-05", "close": 5.77, "volume": 41065.0}, {"date": "2025-02-06", "close": 6.23, "volume": 264904.0}, {"date": "2025-02-07", "close": 5.98, "volume": 156899.0}, {"date": "2025-02-10", "close": 6.4, "volume": 188577.0}, {"date": "2025-02-11", "close": 6.28, "volume": 76981.0}, {"date": "2025-02-12", "close": 6.41, "volume": 113704.0}, {"date": "2025-02-13", "close": 6.55, "volume": 121144.0}, {"date": "2025-02-14", "close": 6.61, "volume": 196825.0}, {"date": "2025-02-18", "close": 7.28, "volume": 373327.0}, {"date": "2025-02-19", "close": 7.38, "volume": 318339.0}, {"date": "2025-02-20", "close": 7.58, "volume": 362105.0}, {"date": "2025-02-21", "close": 7.57, "volume": 193570.0}, {"date": "2025-02-24", "close": 6.76, "volume": 238786.0}, {"date": "2025-02-25", "close": 6.85, "volume": 148231.0}, {"date": "2025-02-26", "close": 7.14, "volume": 123903.0}, {"date": "2025-02-27", "close": 7.03, "volume": 56363.0}, {"date": "2025-02-28", "close": 6.85, "volume": 76918.0}, {"date": "2025-03-03", "close": 6.44, "volume": 125798.0}, {"date": "2025-03-04", "close": 6.41, "volume": 111755.0}, {"date": "2025-03-05", "close": 7.1, "volume": 167248.0}, {"date": "2025-03-06", "close": 6.94, "volume": 147929.0}, {"date": "2025-03-07", "close": 6.92, "volume": 72758.0}, {"date": "2025-03-10", "close": 6.51, "volume": 91179.0}, {"date": "2025-03-11", "close": 6.72, "volume": 105723.0}, {"date": "2025-03-12", "close": 6.82, "volume": 75172.0}, {"date": "2025-03-13", "close": 6.82, "volume": 48713.0}, {"date": "2025-03-14", "close": 7.34, "volume": 143392.0}, {"date": "2025-03-17", "close": 7.9, "volume": 337767.0}, {"date": "2025-03-18", "close": 8.07, "volume": 268501.0}, {"date": "2025-03-19", "close": 8.61, "volume": 362542.0}, {"date": "2025-03-20", "close": 6.85, "volume": 686031.0}, {"date": "2025-03-21", "close": 6.94, "volume": 187690.0}, {"date": "2025-03-24", "close": 6.95, "volume": 181127.0}, {"date": "2025-03-25", "close": 6.75, "volume": 213189.0}, {"date": "2025-03-26", "close": 6.67, "volume": 110170.0}, {"date": "2025-03-27", "close": 7.38, "volume": 493944.0}, {"date": "2025-03-28", "close": 7.29, "volume": 297843.0}, {"date": "2025-03-31", "close": 6.88, "volume": 159096.0}, {"date": "2025-04-01", "close": 7.23, "volume": 138379.0}, {"date": "2025-04-02", "close": 7.34, "volume": 129282.0}, {"date": "2025-04-03", "close": 7.01, "volume": 125055.0}, {"date": "2025-04-04", "close": 6.12, "volume": 444657.0}, {"date": "2025-04-07", "close": 5.71, "volume": 299329.0}, {"date": "2025-04-08", "close": 5.38, "volume": 153508.0}, {"date": "2025-04-09", "close": 5.48, "volume": 380459.0}, {"date": "2025-04-10", "close": 5.51, "volume": 135472.0}, {"date": "2025-04-11", "close": 5.33, "volume": 145173.0}, {"date": "2025-04-14", "close": 5.77, "volume": 111481.0}, {"date": "2025-04-15", "close": 5.7, "volume": 59633.0}, {"date": "2025-04-16", "close": 5.86, "volume": 119179.0}, {"date": "2025-04-17", "close": 5.7, "volume": 42386.0}, {"date": "2025-04-21", "close": 5.61, "volume": 63255.0}, {"date": "2025-04-22", "close": 5.98, "volume": 77955.0}, {"date": "2025-04-23", "close": 6.32, "volume": 146546.0}, {"date": "2025-04-24", "close": 6.58, "volume": 153442.0}, {"date": "2025-04-25", "close": 6.56, "volume": 69570.0}, {"date": "2025-04-28", "close": 6.54, "volume": 83688.0}, {"date": "2025-04-29", "close": 6.63, "volume": 67835.0}, {"date": "2025-04-30", "close": 6.54, "volume": 102983.0}, {"date": "2025-05-01", "close": 6.55, "volume": 32992.0}, {"date": "2025-05-02", "close": 6.38, "volume": 105188.0}, {"date": "2025-05-05", "close": 6.33, "volume": 153840.0}, {"date": "2025-05-06", "close": 6.46, "volume": 104075.0}, {"date": "2025-05-07", "close": 6.27, "volume": 47585.0}, {"date": "2025-05-08", "close": 6.2, "volume": 101538.0}, {"date": "2025-05-09", "close": 6.26, "volume": 74441.0}, {"date": "2025-05-12", "close": 6.42, "volume": 101330.0}, {"date": "2025-05-13", "close": 6.51, "volume": 90825.0}, {"date": "2025-05-14", "close": 6.36, "volume": 114968.0}, {"date": "2025-05-15", "close": 5.93, "volume": 135030.0}, {"date": "2025-05-16", "close": 6.19, "volume": 44492.0}, {"date": "2025-05-19", "close": 6.31, "volume": 38103.0}, {"date": "2025-05-20", "close": 6.28, "volume": 128594.0}, {"date": "2025-05-21", "close": 6.18, "volume": 80554.0}, {"date": "2025-05-22", "close": 6.28, "volume": 89092.0}, {"date": "2025-05-23", "close": 6.24, "volume": 43763.0}, {"date": "2025-05-27", "close": 6.67, "volume": 179480.0}, {"date": "2025-05-28", "close": 6.51, "volume": 59641.0}, {"date": "2025-05-29", "close": 6.61, "volume": 47358.0}, {"date": "2025-05-30", "close": 6.26, "volume": 163576.0}, {"date": "2025-06-02", "close": 6.21, "volume": 109238.0}, {"date": "2025-06-03", "close": 6.28, "volume": 65158.0}, {"date": "2025-06-04", "close": 6.4, "volume": 126187.0}, {"date": "2025-06-05", "close": 7.0, "volume": 276096.0}, {"date": "2025-06-06", "close": 7.0, "volume": 154942.0}, {"date": "2025-06-09", "close": 7.43, "volume": 339212.0}, {"date": "2025-06-10", "close": 7.4, "volume": 128456.0}, {"date": "2025-06-11", "close": 7.43, "volume": 180956.0}, {"date": "2025-06-12", "close": 6.76, "volume": 466125.0}, {"date": "2025-06-13", "close": 6.34, "volume": 208109.0}, {"date": "2025-06-16", "close": 6.14, "volume": 151671.0}, {"date": "2025-06-17", "close": 5.92, "volume": 167033.0}, {"date": "2025-06-18", "close": 6.09, "volume": 98283.0}, {"date": "2025-06-20", "close": 5.89, "volume": 66793.0}, {"date": "2025-06-23", "close": 5.9, "volume": 75459.0}, {"date": "2025-06-24", "close": 6.06, "volume": 53683.0}, {"date": "2025-06-25", "close": 5.99, "volume": 50652.0}, {"date": "2025-06-26", "close": 5.93, "volume": 55504.0}, {"date": "2025-06-27", "close": 5.85, "volume": 53575.0}, {"date": "2025-06-30", "close": 5.87, "volume": 78937.0}, {"date": "2025-07-01", "close": 6.03, "volume": 88052.0}, {"date": "2025-07-02", "close": 6.15, "volume": 150119.0}, {"date": "2025-07-03", "close": 6.05, "volume": 110386.0}, {"date": "2025-07-07", "close": 6.16, "volume": 111470.0}, {"date": "2025-07-08", "close": 6.07, "volume": 91788.0}, {"date": "2025-07-09", "close": 6.05, "volume": 81245.0}, {"date": "2025-07-10", "close": 6.06, "volume": 160939.0}, {"date": "2025-07-11", "close": 6.03, "volume": 61179.0}, {"date": "2025-07-14", "close": 5.99, "volume": 81463.0}, {"date": "2025-07-15", "close": 6.13, "volume": 60390.0}, {"date": "2025-07-16", "close": 6.11, "volume": 69136.0}, {"date": "2025-07-17", "close": 6.1, "volume": 96356.0}, {"date": "2025-07-18", "close": 6.07, "volume": 36348.0}, {"date": "2025-07-21", "close": 6.18, "volume": 66554.0}, {"date": "2025-07-22", "close": 6.17, "volume": 47608.0}, {"date": "2025-07-23", "close": 6.33, "volume": 64226.0}, {"date": "2025-07-24", "close": 6.36, "volume": 123245.0}, {"date": "2025-07-25", "close": 6.2, "volume": 56055.0}, {"date": "2025-07-28", "close": 6.02, "volume": 99467.0}, {"date": "2025-07-29", "close": 5.97, "volume": 71463.0}, {"date": "2025-07-30", "close": 5.88, "volume": 71534.0}, {"date": "2025-07-31", "close": 5.92, "volume": 50283.0}, {"date": "2025-08-01", "close": 5.68, "volume": 87318.0}, {"date": "2025-08-04", "close": 5.8, "volume": 80182.0}, {"date": "2025-08-05", "close": 5.75, "volume": 59346.0}, {"date": "2025-08-06", "close": 5.81, "volume": 52294.0}, {"date": "2025-08-07", "close": 5.69, "volume": 182041.0}, {"date": "2025-08-08", "close": 5.67, "volume": 57008.0}, {"date": "2025-08-11", "close": 5.68, "volume": 58472.0}, {"date": "2025-08-12", "close": 5.84, "volume": 92219.0}, {"date": "2025-08-13", "close": 6.08, "volume": 109347.0}, {"date": "2025-08-14", "close": 5.9, "volume": 104920.0}, {"date": "2025-08-15", "close": 5.89, "volume": 79064.0}, {"date": "2025-08-18", "close": 6.08, "volume": 86235.0}, {"date": "2025-08-19", "close": 5.92, "volume": 58968.0}, {"date": "2025-08-20", "close": 5.83, "volume": 106070.0}, {"date": "2025-08-21", "close": 6.04, "volume": 207446.0}, {"date": "2025-08-22", "close": 6.16, "volume": 170360.0}, {"date": "2025-08-25", "close": 6.16, "volume": 84913.0}, {"date": "2025-08-26", "close": 6.01, "volume": 100824.0}, {"date": "2025-08-27", "close": 5.89, "volume": 44008.0}, {"date": "2025-08-28", "close": 5.85, "volume": 66319.0}, {"date": "2025-08-29", "close": 5.82, "volume": 46437.0}, {"date": "2025-09-02", "close": 5.88, "volume": 101304.0}, {"date": "2025-09-03", "close": 5.9, "volume": 70583.0}, {"date": "2025-09-04", "close": 5.79, "volume": 68517.0}, {"date": "2025-09-05", "close": 5.73, "volume": 46516.0}, {"date": "2025-09-08", "close": 5.72, "volume": 66746.0}, {"date": "2025-09-09", "close": 5.79, "volume": 50269.0}, {"date": "2025-09-10", "close": 5.76, "volume": 43054.0}, {"date": "2025-09-11", "close": 6.0, "volume": 159731.0}, {"date": "2025-09-12", "close": 6.0, "volume": 103852.0}, {"date": "2025-09-15", "close": 6.02, "volume": 73965.0}, {"date": "2025-09-16", "close": 5.9, "volume": 44608.0}, {"date": "2025-09-17", "close": 5.98, "volume": 131624.0}, {"date": "2025-09-18", "close": 6.04, "volume": 48170.0}, {"date": "2025-09-19", "close": 6.03, "volume": 66281.0}, {"date": "2025-09-22", "close": 6.05, "volume": 77060.0}, {"date": "2025-09-23", "close": 5.98, "volume": 84705.0}, {"date": "2025-09-24", "close": 5.95, "volume": 82475.0}, {"date": "2025-09-25", "close": 6.0, "volume": 76763.0}, {"date": "2025-09-26", "close": 5.95, "volume": 44643.0}, {"date": "2025-09-29", "close": 5.99, "volume": 94624.0}, {"date": "2025-09-30", "close": 5.93, "volume": 72405.0}, {"date": "2025-10-01", "close": 6.33, "volume": 168084.0}, {"date": "2025-10-02", "close": 6.59, "volume": 157162.0}, {"date": "2025-10-03", "close": 6.43, "volume": 140443.0}, {"date": "2025-10-06", "close": 6.6, "volume": 98897.0}, {"date": "2025-10-07", "close": 6.38, "volume": 94794.0}, {"date": "2025-10-08", "close": 6.51, "volume": 51263.0}, {"date": "2025-10-09", "close": 6.35, "volume": 38605.0}, {"date": "2025-10-10", "close": 5.88, "volume": 115630.0}, {"date": "2025-10-13", "close": 6.05, "volume": 130544.0}, {"date": "2025-10-14", "close": 6.01, "volume": 40760.0}, {"date": "2025-10-15", "close": 5.99, "volume": 36784.0}, {"date": "2025-10-16", "close": 5.77, "volume": 118934.0}, {"date": "2025-10-17", "close": 5.91, "volume": 44689.0}, {"date": "2025-10-20", "close": 5.98, "volume": 45626.0}, {"date": "2025-10-21", "close": 6.05, "volume": 55555.0}, {"date": "2025-10-22", "close": 5.88, "volume": 32810.0}, {"date": "2025-10-23", "close": 5.92, "volume": 22271.0}, {"date": "2025-10-24", "close": 5.89, "volume": 21680.0}, {"date": "2025-10-27", "close": 6.02, "volume": 52154.0}, {"date": "2025-10-28", "close": 5.51, "volume": 236108.0}, {"date": "2025-10-29", "close": 5.31, "volume": 226290.0}, {"date": "2025-10-30", "close": 5.35, "volume": 60890.0}, {"date": "2025-10-31", "close": 5.58, "volume": 39260.0}, {"date": "2025-11-03", "close": 5.56, "volume": 36219.0}, {"date": "2025-11-04", "close": 5.42, "volume": 19906.0}, {"date": "2025-11-05", "close": 5.25, "volume": 49687.0}, {"date": "2025-11-06", "close": 5.26, "volume": 47673.0}, {"date": "2025-11-07", "close": 5.3, "volume": 54656.0}, {"date": "2025-11-10", "close": 5.5, "volume": 34723.0}, {"date": "2025-11-11", "close": 5.46, "volume": 44228.0}, {"date": "2025-11-12", "close": 5.35, "volume": 22672.0}, {"date": "2025-11-13", "close": 5.23, "volume": 57155.0}, {"date": "2025-11-14", "close": 5.13, "volume": 46731.0}, {"date": "2025-11-17", "close": 4.95, "volume": 96132.0}, {"date": "2025-11-18", "close": 4.85, "volume": 80771.0}, {"date": "2025-11-19", "close": 4.78, "volume": 122263.0}, {"date": "2025-11-20", "close": 4.72, "volume": 69134.0}, {"date": "2025-11-21", "close": 4.59, "volume": 108062.0}, {"date": "2025-11-24", "close": 4.6, "volume": 126027.0}, {"date": "2025-11-25", "close": 4.25, "volume": 221001.0}, {"date": "2025-11-26", "close": 4.41, "volume": 53899.0}, {"date": "2025-11-28", "close": 4.5, "volume": 34135.0}, {"date": "2025-12-01", "close": 4.42, "volume": 63302.0}, {"date": "2025-12-02", "close": 4.46, "volume": 102453.0}, {"date": "2025-12-03", "close": 4.61, "volume": 91339.0}, {"date": "2025-12-04", "close": 4.54, "volume": 50730.0}, {"date": "2025-12-05", "close": 4.51, "volume": 37815.0}, {"date": "2025-12-08", "close": 4.4, "volume": 46351.0}, {"date": "2025-12-09", "close": 4.36, "volume": 60283.0}, {"date": "2025-12-10", "close": 4.34, "volume": 70870.0}, {"date": "2025-12-11", "close": 4.33, "volume": 31915.0}, {"date": "2025-12-12", "close": 4.39, "volume": 54323.0}, {"date": "2025-12-15", "close": 4.33, "volume": 80932.0}, {"date": "2025-12-16", "close": 4.33, "volume": 39278.0}, {"date": "2025-12-17", "close": 4.33, "volume": 45950.0}, {"date": "2025-12-18", "close": 4.37, "volume": 26459.0}, {"date": "2025-12-19", "close": 4.29, "volume": 46626.0}, {"date": "2025-12-22", "close": 4.19, "volume": 101044.0}, {"date": "2025-12-23", "close": 4.05, "volume": 117416.0}, {"date": "2025-12-24", "close": 4.11, "volume": 23171.0}, {"date": "2025-12-26", "close": 4.0, "volume": 126066.0}, {"date": "2025-12-29", "close": 3.85, "volume": 185332.0}, {"date": "2025-12-30", "close": 3.73, "volume": 124396.0}, {"date": "2025-12-31", "close": 3.7, "volume": 85578.0}, {"date": "2026-01-02", "close": 3.83, "volume": 96851.0}, {"date": "2026-01-05", "close": 4.16, "volume": 209738.0}, {"date": "2026-01-06", "close": 4.15, "volume": 56922.0}, {"date": "2026-01-07", "close": 4.09, "volume": 68515.0}, {"date": "2026-01-08", "close": 4.28, "volume": 53432.0}, {"date": "2026-01-09", "close": 4.08, "volume": 71551.0}, {"date": "2026-01-12", "close": 4.04, "volume": 47645.0}, {"date": "2026-01-13", "close": 3.97, "volume": 49795.0}, {"date": "2026-01-14", "close": 3.99, "volume": 47095.0}, {"date": "2026-01-15", "close": 3.98, "volume": 42792.0}, {"date": "2026-01-16", "close": 4.0, "volume": 99617.0}, {"date": "2026-01-20", "close": 3.93, "volume": 29440.0}, {"date": "2026-01-21", "close": 3.84, "volume": 64750.0}, {"date": "2026-01-22", "close": 3.89, "volume": 43699.0}, {"date": "2026-01-23", "close": 3.85, "volume": 37242.0}, {"date": "2026-01-26", "close": 3.96, "volume": 38531.0}, {"date": "2026-01-27", "close": 4.15, "volume": 70010.0}, {"date": "2026-01-28", "close": 4.25, "volume": 129023.0}, {"date": "2026-01-29", "close": 4.18, "volume": 30699.0}, {"date": "2026-01-30", "close": 3.97, "volume": 77370.0}, {"date": "2026-02-02", "close": 3.92, "volume": 72703.0}, {"date": "2026-02-03", "close": 3.83, "volume": 97227.0}, {"date": "2026-02-04", "close": 3.88, "volume": 31481.0}, {"date": "2026-02-05", "close": 3.8, "volume": 36751.0}, {"date": "2026-02-06", "close": 3.82, "volume": 52652.0}, {"date": "2026-02-09", "close": 3.89, "volume": 48376.0}, {"date": "2026-02-10", "close": 3.78, "volume": 49977.0}, {"date": "2026-02-11", "close": 3.72, "volume": 55245.0}, {"date": "2026-02-12", "close": 3.65, "volume": 67076.0}, {"date": "2026-02-13", "close": 3.62, "volume": 15534.0}, {"date": "2026-02-17", "close": 3.64, "volume": 37740.0}, {"date": "2026-02-18", "close": 3.77, "volume": 62394.0}, {"date": "2026-02-19", "close": 3.8, "volume": 29988.0}, {"date": "2026-02-20", "close": 3.83, "volume": 18890.0}, {"date": "2026-02-23", "close": 3.73, "volume": 28386.0}, {"date": "2026-02-24", "close": 3.77, "volume": 27286.0}, {"date": "2026-02-25", "close": 3.77, "volume": 41971.0}, {"date": "2026-02-26", "close": 3.93, "volume": 88653.0}, {"date": "2026-02-27", "close": 3.9, "volume": 39969.0}, {"date": "2026-03-02", "close": 3.77, "volume": 32157.0}, {"date": "2026-03-03", "close": 3.68, "volume": 54906.0}, {"date": "2026-03-04", "close": 3.81, "volume": 37386.0}, {"date": "2026-03-05", "close": 3.79, "volume": 9723.0}, {"date": "2026-03-06", "close": 3.82, "volume": 31768.0}, {"date": "2026-03-09", "close": 3.72, "volume": 39092.0}, {"date": "2026-03-10", "close": 3.72, "volume": 33213.0}, {"date": "2026-03-11", "close": 3.67, "volume": 10216.0}, {"date": "2026-03-12", "close": 3.55, "volume": 35627.0}, {"date": "2026-03-13", "close": 3.53, "volume": 26270.0}, {"date": "2026-03-16", "close": 3.56, "volume": 24215.0}, {"date": "2026-03-17", "close": 3.56, "volume": 53811.0}, {"date": "2026-03-18", "close": 3.68, "volume": 45802.0}, {"date": "2026-03-19", "close": 2.03, "volume": 911123.0}, {"date": "2026-03-20", "close": 1.97, "volume": 449576.0}, {"date": "2026-03-23", "close": 1.83, "volume": 256397.0}, {"date": "2026-03-24", "close": 1.81, "volume": 154834.0}, {"date": "2026-03-25", "close": 1.81, "volume": 173929.0}, {"date": "2026-03-26", "close": 1.7, "volume": 205068.0}, {"date": "2026-03-27", "close": 1.68, "volume": 188050.0}, {"date": "2026-03-30", "close": 1.6, "volume": 112472.0}, {"date": "2026-03-31", "close": 1.72, "volume": 135362.0}, {"date": "2026-04-01", "close": 1.64, "volume": 155426.0}, {"date": "2026-04-02", "close": 1.62, "volume": 85227.0}, {"date": "2026-04-06", "close": 1.66, "volume": 62445.0}, {"date": "2026-04-07", "close": 1.65, "volume": 142856.0}, {"date": "2026-04-08", "close": 1.72, "volume": 144658.0}, {"date": "2026-04-09", "close": 1.75, "volume": 84296.0}, {"date": "2026-04-10", "close": 1.78, "volume": 76770.0}, {"date": "2026-04-13", "close": 1.87, "volume": 71417.0}, {"date": "2026-04-14", "close": 1.91, "volume": 117752.0}, {"date": "2026-04-15", "close": 2.0, "volume": 189431.0}, {"date": "2026-04-16", "close": 2.18, "volume": 143590.0}, {"date": "2026-04-17", "close": 2.21, "volume": 128878.0}, {"date": "2026-04-20", "close": 2.18, "volume": 51131.0}, {"date": "2026-04-21", "close": 2.15, "volume": 75905.0}, {"date": "2026-04-22", "close": 2.14, "volume": 39855.0}, {"date": "2026-04-23", "close": 2.08, "volume": 42905.0}, {"date": "2026-04-24", "close": 2.07, "volume": 13403.0}, {"date": "2026-04-27", "close": 2.14, "volume": 56504.0}, {"date": "2026-04-28", "close": 2.06, "volume": 33743.0}, {"date": "2026-04-29", "close": 1.89, "volume": 74731.0}, {"date": "2026-04-30", "close": 1.93, "volume": 14689.0}, {"date": "2026-05-01", "close": 2.03, "volume": 108570.0}, {"date": "2026-05-04", "close": 2.05, "volume": 93330.0}, {"date": "2026-05-05", "close": 2.0, "volume": 59446.0}, {"date": "2026-05-06", "close": 2.12, "volume": 53164.0}, {"date": "2026-05-07", "close": 2.03, "volume": 30617.0}, {"date": "2026-05-08", "close": 2.0, "volume": 59784.0}, {"date": "2026-05-11", "close": 1.96, "volume": 90621.0}, {"date": "2026-05-12", "close": 1.98, "volume": 39948.0}, {"date": "2026-05-13", "close": 1.98, "volume": 44817.0}, {"date": "2026-05-14", "close": 1.98, "volume": 27179.0}, {"date": "2026-05-15", "close": 2.07, "volume": 121456.0}, {"date": "2026-05-18", "close": 1.99, "volume": 29679.0}, {"date": "2026-05-19", "close": 1.92, "volume": 106361.0}, {"date": "2026-05-20", "close": 1.9, "volume": 45223.0}, {"date": "2026-05-21", "close": 1.87, "volume": 145422.0}, {"date": "2026-05-22", "close": 1.6, "volume": 676914.0}, {"date": "2026-05-26", "close": 1.43, "volume": 555880.0}, {"date": "2026-05-27", "close": 1.48, "volume": 223715.0}, {"date": "2026-05-28", "close": 1.47, "volume": 186405.0}, {"date": "2026-05-29", "close": 1.36, "volume": 119296.0}, {"date": "2026-06-01", "close": 1.34, "volume": 212309.0}, {"date": "2026-06-02", "close": 1.35, "volume": 246004.0}, {"date": "2026-06-03", "close": 1.26, "volume": 225410.0}, {"date": "2026-06-04", "close": 1.23, "volume": 331168.0}, {"date": "2026-06-05", "close": 1.22, "volume": 75649.0}, {"date": "2026-06-08", "close": 1.2, "volume": 102979.0}, {"date": "2026-06-09", "close": 1.27, "volume": 83346.0}, {"date": "2026-06-10", "close": 1.18, "volume": 84383.0}, {"date": "2026-06-11", "close": 1.2, "volume": 74449.0}, {"date": "2026-06-12", "close": 1.18, "volume": 40817.0}, {"date": "2026-06-15", "close": 1.22, "volume": 119992.0}, {"date": "2026-06-16", "close": 1.21, "volume": 68432.0}, {"date": "2026-06-17", "close": 1.19, "volume": 28736.0}, {"date": "2026-06-18", "close": 1.15, "volume": 39129.0}, {"date": "2026-06-22", "close": 1.14, "volume": 46021.0}, {"date": "2026-06-23", "close": 1.09, "volume": 97429.0}, {"date": "2026-06-24", "close": 1.13, "volume": 104873.0}, {"date": "2026-06-25", "close": 1.1, "volume": 62978.0}, {"date": "2026-06-26", "close": 1.11, "volume": 55444.0}, {"date": "2026-06-29", "close": 1.1, "volume": 48096.0}, {"date": "2026-06-30", "close": 0.8357, "volume": 567980.0}, {"date": "2026-07-01", "close": 0.9018, "volume": 103622.0}, {"date": "2026-07-02", "close": 1.44, "volume": 56621620.0}, {"date": "2026-07-06", "close": 1.52, "volume": 2551950.0}, {"date": "2026-07-07", "close": 1.34, "volume": 759635.0}, {"date": "2026-07-08", "close": 1.2, "volume": 440868.0}, {"date": "2026-07-09", "close": 1.26, "volume": 399324.0}, {"date": "2026-07-10", "close": 1.26, "volume": 201204.0}, {"date": "2026-07-13", "close": 1.23, "volume": 102356.0}, {"date": "2026-07-14", "close": 1.26, "volume": 107148.0}, {"date": "2026-07-15", "close": 1.25, "volume": 102528.0}, {"date": "2026-07-16", "close": 1.24, "volume": 77732.0}, {"date": "2026-07-17", "close": 1.25, "volume": 58525.0}, {"date": "2026-07-20", "close": 1.25, "volume": 55632.0}, {"date": "2026-07-21", "close": 1.24, "volume": 75281.0}, {"date": "2026-07-22", "close": 1.25, "volume": 52471.0}, {"date": "2026-07-23", "close": 1.21, "volume": 73603.0}, {"date": "2026-07-24", "close": 1.18, "volume": 44994.0}], "refreshing": true}