{"ticker": "ZEPP", "overview": {"cik": "1720446", "ticker": "ZEPP", "name": "Zepp Health Corp", "industry": "Electronic Computers", "country": "Cayman Islands", "sic": "3571", "announcements": [{"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110593", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001738396-26-000014", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-02", "title": "FORM 6-K", "accession": "0001104659-26-104424", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005505", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096125", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000253", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000241", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079107", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078469", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-26", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000198", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001738396-26-000010", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001104659-26-071539", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-26-000079", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-24", "title": "Annual report (foreign)", "accession": "0001104659-26-048127", "price_sensitive": true}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028879", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028856", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027873", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027872", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027862", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027855", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027854", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027851", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-16", "title": "FORM 6-K", "accession": "0001104659-26-027831", "price_sensitive": true}, {"form": "3", "date": "2026-03-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-025449", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 42110.1645, "net": -42110.1645, "insiders": 1, "first_date": "2026-09-24", "last_date": "2026-09-24"}, "metrics": {"ticker": "ZEPP", "has_prices": true, "as_of": "2026-07-24", "last": 4.9, "prev_close": 5.01, "change": -0.10999999999999943, "change_pct": -0.021956087824351184, "session_volume": 37863.0, "vwap_5": 5.189614769893449, "vwap_20": 5.147385172209485, "vwap_60": 7.184870508979936, "vwap_250": 29.90396169410837, "high_52w": 38.9, "low_52w": 3.99, "avg_volume_20": 38819.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-110593", "src": "INSIDERS", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "Pengtao Yu", "who_key": "Yu Pengtao", "role": "Chief Industrial Designer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42110.1645, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "Cayman Islands", "headline": "C-suite trims ZEPP: $42K", "source_url": "https://www.sec.gov/Archives/edgar/data/2113111/000110465926110593/0001104659-26-110593-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "13DG-0000919574-26-005505", "src": "13DG", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Electronic Computers", "country": "Cayman Islands", "headline": "Point72 Asset Management, L.P. raises a passive stake in ZEPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-005505-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001104659-26-096125", "src": "13DG", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "Cayman Islands", "headline": "INTEGRATED CORE STRATEGIES (US) LLC raises a passive stake in ZEPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-096125-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000895421-26-000253", "src": "13DG", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Electronic Computers", "country": "Cayman Islands", "headline": "MORGAN STANLEY moves to a 8.8% passive stake in ZEPP", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000253-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000895421-26-000241", "src": "13DG", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Electronic Computers", "country": "Cayman Islands", "headline": "MORGAN STANLEY moves to a 8.8% passive stake in ZEPP", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000241-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0000318989-26-000142", "src": "13DG", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "FIL Ltd", "who_key": "FIL Ltd", "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": "Electronic Computers", "country": "Cayman Islands", "headline": "FIL Ltd moves to a 8.5% passive stake in ZEPP", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000142-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000318989-26-000079", "src": "13DG", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "FIL Ltd", "who_key": "FIL Ltd", "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": "Electronic Computers", "country": "Cayman Islands", "headline": "FIL Ltd moves to a 10% passive stake in ZEPP", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000079-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0000895421-26-000198", "src": "13DG", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "Cayman Islands", "headline": "MORGAN STANLEY takes a 7.5% passive stake in ZEPP", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000198-index.htm", "trade_date": "2026-06-26", "timestamp": "2025-09-30", "mins": 574006}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005505", "src": "13DG", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Electronic Computers", "country": "Cayman Islands", "headline": "Point72 Asset Management, L.P. raises a passive stake in ZEPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-005505-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001104659-26-096125", "src": "13DG", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "Cayman Islands", "headline": "INTEGRATED CORE STRATEGIES (US) LLC raises a passive stake in ZEPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-096125-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000895421-26-000253", "src": "13DG", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Electronic Computers", "country": "Cayman Islands", "headline": "MORGAN STANLEY moves to a 8.8% passive stake in ZEPP", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000253-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000895421-26-000241", "src": "13DG", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Electronic Computers", "country": "Cayman Islands", "headline": "MORGAN STANLEY moves to a 8.8% passive stake in ZEPP", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000241-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0000318989-26-000142", "src": "13DG", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "FIL Ltd", "who_key": "FIL Ltd", "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": "Electronic Computers", "country": "Cayman Islands", "headline": "FIL Ltd moves to a 8.5% passive stake in ZEPP", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000142-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000895421-26-000198", "src": "13DG", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Computers", "country": "Cayman Islands", "headline": "MORGAN STANLEY takes a 7.5% passive stake in ZEPP", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000198-index.htm", "trade_date": "2026-06-26", "timestamp": "2025-09-30", "mins": 574006}, {"id": "13DG-0000318989-26-000079", "src": "13DG", "ticker": "ZEPP", "cik": "1720446", "company": "Zepp Health Corp", "company_raw": "Zepp Health Corp", "who": "FIL Ltd", "who_key": "FIL Ltd", "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": "Electronic Computers", "country": "Cayman Islands", "headline": "FIL Ltd moves to a 10% passive stake in ZEPP", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000079-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}], "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": "Zepp Health Corporation American depositary shares, each representing sixteen Class A ordinary shares", "new_value": "Zepp Health Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001720446", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001720446", "applied": 1, "detected_at": "2026-10-28T17:08:15.758269"}]}, "key_people": [{"who": "Pengtao Yu", "who_key": "Yu Pengtao", "role": "Chief Industrial Designer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 42110.1645, "net": -42110.1645, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42110.1645, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113111/000110465926110593/0001104659-26-110593-index.htm"}], "latest": {"action": "SELL", "amount": 42110.1645, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113111/000110465926110593/0001104659-26-110593-index.htm"}}], "activity": [{"date": "2026-09-24", "net": -42110.1645}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110593", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001738396-26-000014", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-02", "title": "FORM 6-K", "accession": "0001104659-26-104424", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005505", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096125", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000253", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000241", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079107", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078469", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-26", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000198", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001738396-26-000010", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001104659-26-071539", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-26-000079", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-24", "title": "Annual report (foreign)", "accession": "0001104659-26-048127", "price_sensitive": true}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028879", "price_sensitive": false}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028856", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027873", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027872", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027862", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027855", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027854", "price_sensitive": false}, {"form": "3", "date": "2026-03-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-027851", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-16", "title": "FORM 6-K", "accession": "0001104659-26-027831", "price_sensitive": true}, {"form": "3", "date": "2026-03-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-025449", "price_sensitive": false}], "performance": {"ticker": "ZEPP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 40.28, "volume": 66861.0}, {"date": "2021-07-28", "close": 43.12, "volume": 30380.0}, {"date": "2021-07-29", "close": 44.08, "volume": 37310.0}, {"date": "2021-07-30", "close": 44.56, "volume": 28998.0}, {"date": "2021-08-02", "close": 44.36, "volume": 42108.0}, {"date": "2021-08-03", "close": 46.8, "volume": 49041.0}, {"date": "2021-08-04", "close": 45.68, "volume": 20212.0}, {"date": "2021-08-05", "close": 45.2, "volume": 14788.0}, {"date": "2021-08-06", "close": 45.2, "volume": 19473.0}, {"date": "2021-08-09", "close": 45.56, "volume": 20316.0}, {"date": "2021-08-10", "close": 44.36, "volume": 17757.0}, {"date": "2021-08-11", "close": 43.64, "volume": 18672.0}, {"date": "2021-08-12", "close": 42.32, "volume": 32163.0}, {"date": "2021-08-13", "close": 42.04, "volume": 16602.0}, {"date": "2021-08-16", "close": 39.44, "volume": 43004.0}, {"date": "2021-08-17", "close": 38.56, "volume": 44369.0}, {"date": "2021-08-18", "close": 39.24, "volume": 27845.0}, {"date": "2021-08-19", "close": 38.16, "volume": 52173.0}, {"date": "2021-08-20", "close": 38.84, "volume": 37428.0}, {"date": "2021-08-23", "close": 40.72, "volume": 22879.0}, {"date": "2021-08-24", "close": 43.44, "volume": 30689.0}, {"date": "2021-08-25", "close": 43.04, "volume": 20097.0}, {"date": "2021-08-26", "close": 42.8, "volume": 20643.0}, {"date": "2021-08-27", "close": 42.8, "volume": 23445.0}, {"date": "2021-08-30", "close": 43.8, "volume": 29754.0}, {"date": "2021-08-31", "close": 43.52, "volume": 60326.0}, {"date": "2021-09-01", "close": 44.08, "volume": 29332.0}, {"date": "2021-09-02", "close": 43.76, "volume": 24943.0}, {"date": "2021-09-03", "close": 44.2, "volume": 20020.0}, {"date": "2021-09-07", "close": 43.64, "volume": 21725.0}, {"date": "2021-09-08", "close": 42.48, "volume": 19156.0}, {"date": "2021-09-09", "close": 41.44, "volume": 16008.0}, {"date": "2021-09-10", "close": 40.72, "volume": 18468.0}, {"date": "2021-09-13", "close": 39.76, "volume": 31537.0}, {"date": "2021-09-14", "close": 37.84, "volume": 55283.0}, {"date": "2021-09-15", "close": 37.52, "volume": 27057.0}, {"date": "2021-09-16", "close": 37.4, "volume": 40637.0}, {"date": "2021-09-17", "close": 37.04, "volume": 33532.0}, {"date": "2021-09-20", "close": 35.84, "volume": 58690.0}, {"date": "2021-09-21", "close": 35.2, "volume": 29226.0}, {"date": "2021-09-22", "close": 35.16, "volume": 46213.0}, {"date": "2021-09-23", "close": 35.8, "volume": 26508.0}, {"date": "2021-09-24", "close": 34.92, "volume": 40375.0}, {"date": "2021-09-27", "close": 34.56, "volume": 49529.0}, {"date": "2021-09-28", "close": 33.56, "volume": 48990.0}, {"date": "2021-09-29", "close": 32.76, "volume": 42992.0}, {"date": "2021-09-30", "close": 32.12, "volume": 116687.0}, {"date": "2021-10-01", "close": 31.84, "volume": 94309.0}, {"date": "2021-10-04", "close": 31.6, "volume": 59118.0}, {"date": "2021-10-05", "close": 33.8, "volume": 29538.0}, {"date": "2021-10-06", "close": 35.32, "volume": 34747.0}, {"date": "2021-10-07", "close": 35.4, "volume": 46844.0}, {"date": "2021-10-08", "close": 35.16, "volume": 17872.0}, {"date": "2021-10-11", "close": 35.6, "volume": 30276.0}, {"date": "2021-10-12", "close": 35.04, "volume": 19978.0}, {"date": "2021-10-13", "close": 35.56, "volume": 16678.0}, {"date": "2021-10-14", "close": 35.28, "volume": 15005.0}, {"date": "2021-10-15", "close": 35.24, "volume": 16073.0}, {"date": "2021-10-18", "close": 36.24, "volume": 20989.0}, {"date": "2021-10-19", "close": 36.8, "volume": 20424.0}, {"date": "2021-10-20", "close": 37.68, "volume": 31421.0}, {"date": "2021-10-21", "close": 38.08, "volume": 17060.0}, {"date": "2021-10-22", "close": 36.8, "volume": 14052.0}, {"date": "2021-10-25", "close": 37.36, "volume": 22816.0}, {"date": "2021-10-26", "close": 35.6, "volume": 23236.0}, {"date": "2021-10-27", "close": 34.48, "volume": 14639.0}, {"date": "2021-10-28", "close": 33.96, "volume": 34942.0}, {"date": "2021-10-29", "close": 32.84, "volume": 17262.0}, {"date": "2021-11-01", "close": 34.76, "volume": 22229.0}, {"date": "2021-11-02", "close": 34.64, "volume": 14824.0}, {"date": "2021-11-03", "close": 35.4, "volume": 19361.0}, {"date": "2021-11-04", "close": 34.6, "volume": 18399.0}, {"date": "2021-11-05", "close": 35.36, "volume": 16312.0}, {"date": "2021-11-08", "close": 34.52, "volume": 28622.0}, {"date": "2021-11-09", "close": 33.96, "volume": 17422.0}, {"date": "2021-11-10", "close": 33.96, "volume": 15832.0}, {"date": "2021-11-11", "close": 36.28, "volume": 25389.0}, {"date": "2021-11-12", "close": 36.84, "volume": 11721.0}, {"date": "2021-11-15", "close": 34.0, "volume": 53428.0}, {"date": "2021-11-16", "close": 32.6, "volume": 50895.0}, {"date": "2021-11-17", "close": 32.04, "volume": 66666.0}, {"date": "2021-11-18", "close": 31.72, "volume": 71905.0}, {"date": "2021-11-19", "close": 30.84, "volume": 43120.0}, {"date": "2021-11-22", "close": 31.16, "volume": 31473.0}, {"date": "2021-11-23", "close": 30.76, "volume": 28722.0}, {"date": "2021-11-24", "close": 31.56, "volume": 25238.0}, {"date": "2021-11-26", "close": 30.56, "volume": 31723.0}, {"date": "2021-11-29", "close": 30.08, "volume": 21852.0}, {"date": "2021-11-30", "close": 27.16, "volume": 109241.0}, {"date": "2021-12-01", "close": 27.72, "volume": 34486.0}, {"date": "2021-12-02", "close": 27.48, "volume": 26702.0}, {"date": "2021-12-03", "close": 24.2, "volume": 96548.0}, {"date": "2021-12-06", "close": 26.16, "volume": 59775.0}, {"date": "2021-12-07", "close": 26.6, "volume": 24633.0}, {"date": "2021-12-08", "close": 25.88, "volume": 39510.0}, {"date": "2021-12-09", "close": 26.2, "volume": 46576.0}, {"date": "2021-12-10", "close": 24.36, "volume": 38002.0}, {"date": "2021-12-13", "close": 22.24, "volume": 146310.0}, {"date": "2021-12-14", "close": 21.76, "volume": 73877.0}, {"date": "2021-12-15", "close": 20.6, "volume": 88053.0}, {"date": "2021-12-16", "close": 18.24, "volume": 166320.0}, {"date": "2021-12-17", "close": 18.68, "volume": 357169.0}, {"date": "2021-12-20", "close": 18.68, "volume": 155367.0}, {"date": "2021-12-21", "close": 19.84, "volume": 86891.0}, {"date": "2021-12-22", "close": 19.88, "volume": 58141.0}, {"date": "2021-12-23", "close": 20.72, "volume": 77223.0}, {"date": "2021-12-27", "close": 18.8, "volume": 90116.0}, {"date": "2021-12-28", "close": 19.44, "volume": 147999.0}, {"date": "2021-12-29", "close": 19.2, "volume": 55679.0}, {"date": "2021-12-30", "close": 20.2, "volume": 92065.0}, {"date": "2021-12-31", "close": 20.2, "volume": 124104.0}, {"date": "2022-01-03", "close": 20.36, "volume": 61858.0}, {"date": "2022-01-04", "close": 19.88, "volume": 40331.0}, {"date": "2022-01-05", "close": 19.4, "volume": 42094.0}, {"date": "2022-01-06", "close": 20.12, "volume": 82474.0}, {"date": "2022-01-07", "close": 20.16, "volume": 46059.0}, {"date": "2022-01-10", "close": 20.2, "volume": 33316.0}, {"date": "2022-01-11", "close": 20.08, "volume": 55687.0}, {"date": "2022-01-12", "close": 20.84, "volume": 88025.0}, {"date": "2022-01-13", "close": 20.0, "volume": 29023.0}, {"date": "2022-01-14", "close": 20.16, "volume": 23405.0}, {"date": "2022-01-18", "close": 20.04, "volume": 33300.0}, {"date": "2022-01-19", "close": 20.6, "volume": 31865.0}, {"date": "2022-01-20", "close": 20.64, "volume": 26223.0}, {"date": "2022-01-21", "close": 20.16, "volume": 37039.0}, {"date": "2022-01-24", "close": 20.56, "volume": 75080.0}, {"date": "2022-01-25", "close": 20.0, "volume": 27219.0}, {"date": "2022-01-26", "close": 20.0, "volume": 46220.0}, {"date": "2022-01-27", "close": 19.64, "volume": 43006.0}, {"date": "2022-01-28", "close": 17.36, "volume": 62522.0}, {"date": "2022-01-31", "close": 19.92, "volume": 45656.0}, {"date": "2022-02-01", "close": 19.88, "volume": 40677.0}, {"date": "2022-02-02", "close": 18.52, "volume": 20049.0}, {"date": "2022-02-03", "close": 17.52, "volume": 26230.0}, {"date": "2022-02-04", "close": 17.92, "volume": 20325.0}, {"date": "2022-02-07", "close": 17.68, "volume": 20825.0}, {"date": "2022-02-08", "close": 17.56, "volume": 15273.0}, {"date": "2022-02-09", "close": 18.24, "volume": 33563.0}, {"date": "2022-02-10", "close": 17.44, "volume": 40304.0}, {"date": "2022-02-11", "close": 17.32, "volume": 46065.0}, {"date": "2022-02-14", "close": 17.2, "volume": 20863.0}, {"date": "2022-02-15", "close": 17.8, "volume": 25073.0}, {"date": "2022-02-16", "close": 17.76, "volume": 42649.0}, {"date": "2022-02-17", "close": 16.6, "volume": 28771.0}, {"date": "2022-02-18", "close": 16.8, "volume": 39323.0}, {"date": "2022-02-22", "close": 15.2, "volume": 47174.0}, {"date": "2022-02-23", "close": 14.68, "volume": 33351.0}, {"date": "2022-02-24", "close": 15.12, "volume": 40778.0}, {"date": "2022-02-25", "close": 15.16, "volume": 18155.0}, {"date": "2022-02-28", "close": 14.56, "volume": 27816.0}, {"date": "2022-03-01", "close": 13.88, "volume": 26031.0}, {"date": "2022-03-02", "close": 14.08, "volume": 20255.0}, {"date": "2022-03-03", "close": 13.48, "volume": 21591.0}, {"date": "2022-03-04", "close": 12.8, "volume": 22659.0}, {"date": "2022-03-07", "close": 12.04, "volume": 83523.0}, {"date": "2022-03-08", "close": 12.44, "volume": 38912.0}, {"date": "2022-03-09", "close": 13.2, "volume": 21197.0}, {"date": "2022-03-10", "close": 11.84, "volume": 41998.0}, {"date": "2022-03-11", "close": 10.64, "volume": 52082.0}, {"date": "2022-03-14", "close": 9.8, "volume": 39070.0}, {"date": "2022-03-15", "close": 10.24, "volume": 31970.0}, {"date": "2022-03-16", "close": 12.48, "volume": 110422.0}, {"date": "2022-03-17", "close": 11.92, "volume": 70248.0}, {"date": "2022-03-18", "close": 12.4, "volume": 140755.0}, {"date": "2022-03-21", "close": 11.72, "volume": 96703.0}, {"date": "2022-03-22", "close": 12.32, "volume": 96230.0}, {"date": "2022-03-23", "close": 12.36, "volume": 85378.0}, {"date": "2022-03-24", "close": 12.2, "volume": 101445.0}, {"date": "2022-03-25", "close": 11.92, "volume": 47252.0}, {"date": "2022-03-28", "close": 11.36, "volume": 55764.0}, {"date": "2022-03-29", "close": 12.2, "volume": 59555.0}, {"date": "2022-03-30", "close": 11.48, "volume": 39640.0}, {"date": "2022-03-31", "close": 11.52, "volume": 33486.0}, {"date": "2022-04-01", "close": 11.48, "volume": 40800.0}, {"date": "2022-04-04", "close": 12.72, "volume": 40952.0}, {"date": "2022-04-05", "close": 11.8, "volume": 20845.0}, {"date": "2022-04-06", "close": 11.56, "volume": 34512.0}, {"date": "2022-04-07", "close": 11.2, "volume": 23441.0}, {"date": "2022-04-08", "close": 11.52, "volume": 23171.0}, {"date": "2022-04-11", "close": 10.96, "volume": 33603.0}, {"date": "2022-04-12", "close": 10.84, "volume": 15434.0}, {"date": "2022-04-13", "close": 10.96, "volume": 41063.0}, {"date": "2022-04-14", "close": 10.6, "volume": 17328.0}, {"date": "2022-04-18", "close": 10.2, "volume": 36830.0}, {"date": "2022-04-19", "close": 10.72, "volume": 12551.0}, {"date": "2022-04-20", "close": 10.52, "volume": 29039.0}, {"date": "2022-04-21", "close": 10.0, "volume": 21232.0}, {"date": "2022-04-22", "close": 10.28, "volume": 24692.0}, {"date": "2022-04-25", "close": 10.44, "volume": 29066.0}, {"date": "2022-04-26", "close": 9.72, "volume": 15923.0}, {"date": "2022-04-27", "close": 9.96, "volume": 28848.0}, {"date": "2022-04-28", "close": 9.92, "volume": 14670.0}, {"date": "2022-04-29", "close": 9.68, "volume": 29452.0}, {"date": "2022-05-02", "close": 10.56, "volume": 26014.0}, {"date": "2022-05-03", "close": 10.16, "volume": 20220.0}, {"date": "2022-05-04", "close": 9.96, "volume": 28469.0}, {"date": "2022-05-05", "close": 9.48, "volume": 34443.0}, {"date": "2022-05-06", "close": 9.36, "volume": 45482.0}, {"date": "2022-05-09", "close": 9.08, "volume": 31940.0}, {"date": "2022-05-10", "close": 8.76, "volume": 11785.0}, {"date": "2022-05-11", "close": 8.4, "volume": 36073.0}, {"date": "2022-05-12", "close": 8.88, "volume": 27814.0}, {"date": "2022-05-13", "close": 8.84, "volume": 44033.0}, {"date": "2022-05-16", "close": 8.32, "volume": 38021.0}, {"date": "2022-05-17", "close": 8.88, "volume": 37511.0}, {"date": "2022-05-18", "close": 8.84, "volume": 45473.0}, {"date": "2022-05-19", "close": 8.68, "volume": 26103.0}, {"date": "2022-05-20", "close": 8.56, "volume": 60024.0}, {"date": "2022-05-23", "close": 8.8, "volume": 37492.0}, {"date": "2022-05-24", "close": 8.16, "volume": 65890.0}, {"date": "2022-05-25", "close": 8.08, "volume": 23968.0}, {"date": "2022-05-26", "close": 8.4, "volume": 45144.0}, {"date": "2022-05-27", "close": 8.2, "volume": 24895.0}, {"date": "2022-05-31", "close": 8.16, "volume": 259825.0}, {"date": "2022-06-01", "close": 8.44, "volume": 34269.0}, {"date": "2022-06-02", "close": 8.4, "volume": 34777.0}, {"date": "2022-06-03", "close": 8.4, "volume": 36145.0}, {"date": "2022-06-06", "close": 8.28, "volume": 35108.0}, {"date": "2022-06-07", "close": 8.32, "volume": 14337.0}, {"date": "2022-06-08", "close": 8.68, "volume": 78411.0}, {"date": "2022-06-09", "close": 8.4, "volume": 27018.0}, {"date": "2022-06-10", "close": 8.32, "volume": 19000.0}, {"date": "2022-06-13", "close": 8.04, "volume": 56722.0}, {"date": "2022-06-14", "close": 7.8, "volume": 31286.0}, {"date": "2022-06-15", "close": 8.12, "volume": 17704.0}, {"date": "2022-06-16", "close": 7.72, "volume": 33222.0}, {"date": "2022-06-17", "close": 7.68, "volume": 90414.0}, {"date": "2022-06-21", "close": 7.92, "volume": 26036.0}, {"date": "2022-06-22", "close": 7.72, "volume": 19323.0}, {"date": "2022-06-23", "close": 7.96, "volume": 9395.0}, {"date": "2022-06-24", "close": 8.12, "volume": 18310.0}, {"date": "2022-06-27", "close": 8.08, "volume": 11000.0}, {"date": "2022-06-28", "close": 7.88, "volume": 17001.0}, {"date": "2022-06-29", "close": 7.6, "volume": 22323.0}, {"date": "2022-06-30", "close": 7.4, "volume": 16230.0}, {"date": "2022-07-01", "close": 7.08, "volume": 61525.0}, {"date": "2022-07-05", "close": 7.52, "volume": 95756.0}, {"date": "2022-07-06", "close": 7.48, "volume": 15278.0}, {"date": "2022-07-07", "close": 7.4, "volume": 11031.0}, {"date": "2022-07-08", "close": 7.28, "volume": 18094.0}, {"date": "2022-07-11", "close": 7.08, "volume": 51357.0}, {"date": "2022-07-12", "close": 7.2, "volume": 14102.0}, {"date": "2022-07-13", "close": 7.16, "volume": 19135.0}, {"date": "2022-07-14", "close": 7.04, "volume": 8195.0}, {"date": "2022-07-15", "close": 6.8, "volume": 43756.0}, {"date": "2022-07-18", "close": 7.12, "volume": 20251.0}, {"date": "2022-07-19", "close": 7.04, "volume": 18922.0}, {"date": "2022-07-20", "close": 7.16, "volume": 16503.0}, {"date": "2022-07-21", "close": 7.12, "volume": 14789.0}, {"date": "2022-07-22", "close": 7.12, "volume": 18719.0}, {"date": "2022-07-25", "close": 7.04, "volume": 6135.0}, {"date": "2022-07-26", "close": 6.84, "volume": 27006.0}, {"date": "2022-07-27", "close": 6.96, "volume": 6058.0}, {"date": "2022-07-28", "close": 7.04, "volume": 8278.0}, {"date": "2022-07-29", "close": 6.96, "volume": 5759.0}, {"date": "2022-08-01", "close": 6.84, "volume": 12705.0}, {"date": "2022-08-02", "close": 6.88, "volume": 15864.0}, {"date": "2022-08-03", "close": 6.8, "volume": 15215.0}, {"date": "2022-08-04", "close": 6.76, "volume": 18180.0}, {"date": "2022-08-05", "close": 6.76, "volume": 11409.0}, {"date": "2022-08-08", "close": 6.88, "volume": 13704.0}, {"date": "2022-08-09", "close": 6.84, "volume": 8874.0}, {"date": "2022-08-10", "close": 7.16, "volume": 16606.0}, {"date": "2022-08-11", "close": 7.5852, "volume": 38606.0}, {"date": "2022-08-12", "close": 8.16, "volume": 38382.0}, {"date": "2022-08-15", "close": 8.2, "volume": 18952.0}, {"date": "2022-08-16", "close": 8.44, "volume": 57043.0}, {"date": "2022-08-17", "close": 8.32, "volume": 19466.0}, {"date": "2022-08-18", "close": 8.44, "volume": 25621.0}, {"date": "2022-08-19", "close": 8.12, "volume": 16377.0}, {"date": "2022-08-22", "close": 7.84, "volume": 19074.0}, {"date": "2022-08-23", "close": 7.84, "volume": 20468.0}, {"date": "2022-08-24", "close": 8.32, "volume": 23973.0}, {"date": "2022-08-25", "close": 8.0, "volume": 20566.0}, {"date": "2022-08-26", "close": 7.56, "volume": 12695.0}, {"date": "2022-08-29", "close": 7.88, "volume": 17053.0}, {"date": "2022-08-30", "close": 7.72, "volume": 16231.0}, {"date": "2022-08-31", "close": 7.64, "volume": 17487.0}, {"date": "2022-09-01", "close": 7.72, "volume": 10559.0}, {"date": "2022-09-02", "close": 7.56, "volume": 29828.0}, {"date": "2022-09-06", "close": 7.24, "volume": 14592.0}, {"date": "2022-09-07", "close": 7.4, "volume": 13969.0}, {"date": "2022-09-08", "close": 7.6, "volume": 6941.0}, {"date": "2022-09-09", "close": 8.0, "volume": 13176.0}, {"date": "2022-09-12", "close": 8.16, "volume": 6320.0}, {"date": "2022-09-13", "close": 7.96, "volume": 42358.0}, {"date": "2022-09-14", "close": 7.96, "volume": 9880.0}, {"date": "2022-09-15", "close": 7.92, "volume": 7565.0}, {"date": "2022-09-16", "close": 7.16, "volume": 19531.0}, {"date": "2022-09-19", "close": 7.08, "volume": 16634.0}, {"date": "2022-09-20", "close": 6.84, "volume": 12687.0}, {"date": "2022-09-21", "close": 6.48, "volume": 19098.0}, {"date": "2022-09-22", "close": 6.28, "volume": 24375.0}, {"date": "2022-09-23", "close": 5.92, "volume": 27270.0}, {"date": "2022-09-26", "close": 5.28, "volume": 75046.0}, {"date": "2022-09-27", "close": 5.72, "volume": 17203.0}, {"date": "2022-09-28", "close": 5.76, "volume": 12465.0}, {"date": "2022-09-29", "close": 5.48, "volume": 15263.0}, {"date": "2022-09-30", "close": 5.48, "volume": 4758.0}, {"date": "2022-10-03", "close": 5.44, "volume": 17823.0}, {"date": "2022-10-04", "close": 5.64, "volume": 10021.0}, {"date": "2022-10-05", "close": 5.76, "volume": 5461.0}, {"date": "2022-10-06", "close": 5.52, "volume": 10146.0}, {"date": "2022-10-07", "close": 5.32, "volume": 14833.0}, {"date": "2022-10-10", "close": 5.08, "volume": 16750.0}, {"date": "2022-10-11", "close": 5.0, "volume": 22912.0}, {"date": "2022-10-12", "close": 5.28, "volume": 9167.0}, {"date": "2022-10-13", "close": 5.12, "volume": 15205.0}, {"date": "2022-10-14", "close": 4.88, "volume": 11723.0}, {"date": "2022-10-17", "close": 5.16, "volume": 6512.0}, {"date": "2022-10-18", "close": 5.44, "volume": 10154.0}, {"date": "2022-10-19", "close": 5.0, "volume": 8666.0}, {"date": "2022-10-20", "close": 4.8, "volume": 10631.0}, {"date": "2022-10-21", "close": 4.68, "volume": 8055.0}, {"date": "2022-10-24", "close": 4.48, "volume": 32284.0}, {"date": "2022-10-25", "close": 4.5204, "volume": 4980.0}, {"date": "2022-10-26", "close": 4.92, "volume": 6386.0}, {"date": "2022-10-27", "close": 4.96, "volume": 3727.0}, {"date": "2022-10-28", "close": 5.08, "volume": 12129.0}, {"date": "2022-10-31", "close": 4.92, "volume": 11154.0}, {"date": "2022-11-01", "close": 5.2, "volume": 2608.0}, {"date": "2022-11-02", "close": 5.0, "volume": 10428.0}, {"date": "2022-11-03", "close": 4.76, "volume": 29395.0}, {"date": "2022-11-04", "close": 4.88, "volume": 22309.0}, {"date": "2022-11-07", "close": 4.56, "volume": 19411.0}, {"date": "2022-11-08", "close": 4.6, "volume": 14057.0}, {"date": "2022-11-09", "close": 4.68, "volume": 19566.0}, {"date": "2022-11-10", "close": 4.76, "volume": 17623.0}, {"date": "2022-11-11", "close": 5.08, "volume": 15714.0}, {"date": "2022-11-14", "close": 4.88, "volume": 20460.0}, {"date": "2022-11-15", "close": 5.52, "volume": 40272.0}, {"date": "2022-11-16", "close": 5.28, "volume": 16605.0}, {"date": "2022-11-17", "close": 5.2, "volume": 14747.0}, {"date": "2022-11-18", "close": 5.28, "volume": 16294.0}, {"date": "2022-11-21", "close": 5.12, "volume": 18070.0}, {"date": "2022-11-22", "close": 5.04, "volume": 4304.0}, {"date": "2022-11-23", "close": 4.84, "volume": 16249.0}, {"date": "2022-11-25", "close": 4.9104, "volume": 5052.0}, {"date": "2022-11-28", "close": 4.6, "volume": 33912.0}, {"date": "2022-11-29", "close": 4.6416, "volume": 15449.0}, {"date": "2022-11-30", "close": 4.8, "volume": 36112.0}, {"date": "2022-12-01", "close": 5.12, "volume": 13002.0}, {"date": "2022-12-02", "close": 5.36, "volume": 17310.0}, {"date": "2022-12-05", "close": 6.28, "volume": 44275.0}, {"date": "2022-12-06", "close": 6.24, "volume": 39081.0}, {"date": "2022-12-07", "close": 5.6836, "volume": 22089.0}, {"date": "2022-12-08", "close": 6.2536, "volume": 16314.0}, {"date": "2022-12-09", "close": 6.24, "volume": 22914.0}, {"date": "2022-12-12", "close": 6.2, "volume": 13466.0}, {"date": "2022-12-13", "close": 6.32, "volume": 35096.0}, {"date": "2022-12-14", "close": 6.0208, "volume": 22078.0}, {"date": "2022-12-15", "close": 6.4, "volume": 32546.0}, {"date": "2022-12-16", "close": 6.6, "volume": 38265.0}, {"date": "2022-12-19", "close": 6.52, "volume": 15345.0}, {"date": "2022-12-20", "close": 6.28, "volume": 19196.0}, {"date": "2022-12-21", "close": 6.3892, "volume": 17286.0}, {"date": "2022-12-22", "close": 6.0, "volume": 63239.0}, {"date": "2022-12-23", "close": 6.0, "volume": 8881.0}, {"date": "2022-12-27", "close": 5.44, "volume": 22054.0}, {"date": "2022-12-28", "close": 5.4, "volume": 23962.0}, {"date": "2022-12-29", "close": 5.92, "volume": 12063.0}, {"date": "2022-12-30", "close": 5.8, "volume": 20595.0}, {"date": "2023-01-03", "close": 6.28, "volume": 12687.0}, {"date": "2023-01-04", "close": 6.56, "volume": 32674.0}, {"date": "2023-01-05", "close": 6.56, "volume": 26396.0}, {"date": "2023-01-06", "close": 7.12, "volume": 15230.0}, {"date": "2023-01-09", "close": 7.2, "volume": 53465.0}, {"date": "2023-01-10", "close": 7.8, "volume": 33703.0}, {"date": "2023-01-11", "close": 7.92, "volume": 37233.0}, {"date": "2023-01-12", "close": 8.04, "volume": 25642.0}, {"date": "2023-01-13", "close": 8.6, "volume": 15619.0}, {"date": "2023-01-17", "close": 8.4, "volume": 20837.0}, {"date": "2023-01-18", "close": 8.04, "volume": 21461.0}, {"date": "2023-01-19", "close": 7.88, "volume": 14848.0}, {"date": "2023-01-20", "close": 8.52, "volume": 15443.0}, {"date": "2023-01-23", "close": 8.64, "volume": 12838.0}, {"date": "2023-01-24", "close": 8.48, "volume": 11848.0}, {"date": "2023-01-25", "close": 8.36, "volume": 14236.0}, {"date": "2023-01-26", "close": 8.48, "volume": 11169.0}, {"date": "2023-01-27", "close": 8.52, "volume": 15843.0}, {"date": "2023-01-30", "close": 8.0, "volume": 12987.0}, {"date": "2023-01-31", "close": 8.28, "volume": 4143.0}, {"date": "2023-02-01", "close": 8.12, "volume": 6045.0}, {"date": "2023-02-02", "close": 8.1848, "volume": 17109.0}, {"date": "2023-02-03", "close": 8.16, "volume": 7745.0}, {"date": "2023-02-06", "close": 8.08, "volume": 27867.0}, {"date": "2023-02-07", "close": 8.16, "volume": 8787.0}, {"date": "2023-02-08", "close": 8.16, "volume": 18680.0}, {"date": "2023-02-09", "close": 7.68, "volume": 27511.0}, {"date": "2023-02-10", "close": 7.52, "volume": 11973.0}, {"date": "2023-02-13", "close": 7.24, "volume": 14122.0}, {"date": "2023-02-14", "close": 7.64, "volume": 8344.0}, {"date": "2023-02-15", "close": 7.88, "volume": 3692.0}, {"date": "2023-02-16", "close": 7.5, "volume": 6767.0}, {"date": "2023-02-17", "close": 7.48, "volume": 2678.0}, {"date": "2023-02-21", "close": 7.08, "volume": 7944.0}, {"date": "2023-02-22", "close": 6.84, "volume": 5668.0}, {"date": "2023-02-23", "close": 6.8, "volume": 5829.0}, {"date": "2023-02-24", "close": 6.84, "volume": 3131.0}, {"date": "2023-02-27", "close": 6.92, "volume": 7595.0}, {"date": "2023-02-28", "close": 6.76, "volume": 7340.0}, {"date": "2023-03-01", "close": 6.44, "volume": 7364.0}, {"date": "2023-03-02", "close": 6.76, "volume": 7769.0}, {"date": "2023-03-03", "close": 6.8756, "volume": 8841.0}, {"date": "2023-03-06", "close": 6.52, "volume": 13124.0}, {"date": "2023-03-07", "close": 6.88, "volume": 4764.0}, {"date": "2023-03-08", "close": 6.8, "volume": 4911.0}, {"date": "2023-03-09", "close": 6.6, "volume": 4536.0}, {"date": "2023-03-10", "close": 6.24, "volume": 4347.0}, {"date": "2023-03-13", "close": 6.12, "volume": 5823.0}, {"date": "2023-03-14", "close": 6.32, "volume": 7504.0}, {"date": "2023-03-15", "close": 6.12, "volume": 7692.0}, {"date": "2023-03-16", "close": 6.04, "volume": 6446.0}, {"date": "2023-03-17", "close": 6.08, "volume": 6988.0}, {"date": "2023-03-20", "close": 6.1, "volume": 7221.0}, {"date": "2023-03-21", "close": 5.76, "volume": 11282.0}, {"date": "2023-03-22", "close": 5.68, "volume": 4656.0}, {"date": "2023-03-23", "close": 5.68, "volume": 14564.0}, {"date": "2023-03-24", "close": 5.4, "volume": 6010.0}, {"date": "2023-03-27", "close": 5.24, "volume": 30164.0}, {"date": "2023-03-28", "close": 5.08, "volume": 5558.0}, {"date": "2023-03-29", "close": 5.2, "volume": 8012.0}, {"date": "2023-03-30", "close": 4.96, "volume": 33247.0}, {"date": "2023-03-31", "close": 5.24, "volume": 12947.0}, {"date": "2023-04-03", "close": 5.84, "volume": 12694.0}, {"date": "2023-04-04", "close": 5.68, "volume": 11858.0}, {"date": "2023-04-05", "close": 5.32, "volume": 6925.0}, {"date": "2023-04-06", "close": 5.2, "volume": 7758.0}, {"date": "2023-04-10", "close": 5.4, "volume": 4599.0}, {"date": "2023-04-11", "close": 5.5724, "volume": 10789.0}, {"date": "2023-04-12", "close": 5.24, "volume": 5407.0}, {"date": "2023-04-13", "close": 5.28, "volume": 8347.0}, {"date": "2023-04-14", "close": 5.32, "volume": 6623.0}, {"date": "2023-04-17", "close": 5.48, "volume": 5379.0}, {"date": "2023-04-18", "close": 5.48, "volume": 3889.0}, {"date": "2023-04-19", "close": 5.48, "volume": 2042.0}, {"date": "2023-04-20", "close": 5.4, "volume": 4063.0}, {"date": "2023-04-21", "close": 5.24, "volume": 11739.0}, {"date": "2023-04-24", "close": 5.0, "volume": 6194.0}, {"date": "2023-04-25", "close": 5.08, "volume": 4678.0}, {"date": "2023-04-26", "close": 5.12, "volume": 4019.0}, {"date": "2023-04-27", "close": 5.12, "volume": 11926.0}, {"date": "2023-04-28", "close": 5.84, "volume": 21581.0}, {"date": "2023-05-01", "close": 5.76, "volume": 6573.0}, {"date": "2023-05-02", "close": 5.4, "volume": 2236.0}, {"date": "2023-05-03", "close": 5.4, "volume": 4148.0}, {"date": "2023-05-04", "close": 5.68, "volume": 4795.0}, {"date": "2023-05-05", "close": 5.64, "volume": 9170.0}, {"date": "2023-05-08", "close": 5.6, "volume": 6712.0}, {"date": "2023-05-09", "close": 5.4056, "volume": 7134.0}, {"date": "2023-05-10", "close": 5.12, "volume": 39290.0}, {"date": "2023-05-11", "close": 5.24, "volume": 10223.0}, {"date": "2023-05-12", "close": 5.32, "volume": 5847.0}, {"date": "2023-05-15", "close": 5.56, "volume": 7426.0}, {"date": "2023-05-16", "close": 5.32, "volume": 4764.0}, {"date": "2023-05-17", "close": 5.4, "volume": 3083.0}, {"date": "2023-05-18", "close": 5.36, "volume": 1016.0}, {"date": "2023-05-19", "close": 5.2, "volume": 8609.0}, {"date": "2023-05-22", "close": 5.36, "volume": 5567.0}, {"date": "2023-05-23", "close": 4.994, "volume": 17352.0}, {"date": "2023-05-24", "close": 4.76, "volume": 18199.0}, {"date": "2023-05-25", "close": 4.52, "volume": 23658.0}, {"date": "2023-05-26", "close": 4.56, "volume": 17000.0}, {"date": "2023-05-30", "close": 4.68, "volume": 11915.0}, {"date": "2023-05-31", "close": 4.72, "volume": 12330.0}, {"date": "2023-06-01", "close": 4.64, "volume": 9632.0}, {"date": "2023-06-02", "close": 4.52, "volume": 7285.0}, {"date": "2023-06-05", "close": 4.56, "volume": 6024.0}, {"date": "2023-06-06", "close": 4.64, "volume": 10411.0}, {"date": "2023-06-07", "close": 4.68, "volume": 11300.0}, {"date": "2023-06-08", "close": 4.6, "volume": 11335.0}, {"date": "2023-06-09", "close": 4.594, "volume": 21164.0}, {"date": "2023-06-12", "close": 4.4, "volume": 21940.0}, {"date": "2023-06-13", "close": 4.56, "volume": 6391.0}, {"date": "2023-06-14", "close": 4.44, "volume": 6860.0}, {"date": "2023-06-15", "close": 4.4872, "volume": 13424.0}, {"date": "2023-06-16", "close": 4.68, "volume": 18569.0}, {"date": "2023-06-20", "close": 4.56, "volume": 21484.0}, {"date": "2023-06-21", "close": 4.56, "volume": 7484.0}, {"date": "2023-06-22", "close": 4.48, "volume": 4977.0}, {"date": "2023-06-23", "close": 4.48, "volume": 2602.0}, {"date": "2023-06-26", "close": 4.44, "volume": 19493.0}, {"date": "2023-06-27", "close": 4.48, "volume": 8703.0}, {"date": "2023-06-28", "close": 4.56, "volume": 9611.0}, {"date": "2023-06-29", "close": 4.56, "volume": 5248.0}, {"date": "2023-06-30", "close": 4.56, "volume": 6971.0}, {"date": "2023-07-03", "close": 4.6, "volume": 6828.0}, {"date": "2023-07-05", "close": 4.48, "volume": 4782.0}, {"date": "2023-07-06", "close": 4.48, "volume": 9200.0}, {"date": "2023-07-07", "close": 4.56, "volume": 13140.0}, {"date": "2023-07-10", "close": 4.68, "volume": 4560.0}, {"date": "2023-07-11", "close": 4.52, "volume": 18967.0}, {"date": "2023-07-12", "close": 4.6, "volume": 17478.0}, {"date": "2023-07-13", "close": 4.52, "volume": 16045.0}, {"date": "2023-07-14", "close": 4.52, "volume": 10911.0}, {"date": "2023-07-17", "close": 4.56, "volume": 9820.0}, {"date": "2023-07-18", "close": 4.52, "volume": 7384.0}, {"date": "2023-07-19", "close": 4.56, "volume": 3728.0}, {"date": "2023-07-20", "close": 4.56, "volume": 7741.0}, {"date": "2023-07-21", "close": 4.56, "volume": 9031.0}, {"date": "2023-07-24", "close": 4.68, "volume": 13168.0}, {"date": "2023-07-25", "close": 4.96, "volume": 36578.0}, {"date": "2023-07-26", "close": 5.0, "volume": 12079.0}, {"date": "2023-07-27", "close": 5.0, "volume": 10574.0}, {"date": "2023-07-28", "close": 5.12, "volume": 11589.0}, {"date": "2023-07-31", "close": 5.2, "volume": 14137.0}, {"date": "2023-08-01", "close": 5.28, "volume": 20545.0}, {"date": "2023-08-02", "close": 4.96, "volume": 17612.0}, {"date": "2023-08-03", "close": 5.0, "volume": 10121.0}, {"date": "2023-08-04", "close": 5.04, "volume": 4221.0}, {"date": "2023-08-07", "close": 5.2, "volume": 15330.0}, {"date": "2023-08-08", "close": 5.4, "volume": 18845.0}, {"date": "2023-08-09", "close": 5.2, "volume": 9022.0}, {"date": "2023-08-10", "close": 5.2, "volume": 8754.0}, {"date": "2023-08-11", "close": 5.24, "volume": 7062.0}, {"date": "2023-08-14", "close": 5.12, "volume": 8957.0}, {"date": "2023-08-15", "close": 4.76, "volume": 9484.0}, {"date": "2023-08-16", "close": 4.92, "volume": 9368.0}, {"date": "2023-08-17", "close": 4.84, "volume": 5899.0}, {"date": "2023-08-18", "close": 4.8, "volume": 11440.0}, {"date": "2023-08-21", "close": 4.6, "volume": 18710.0}, {"date": "2023-08-22", "close": 4.6, "volume": 11394.0}, {"date": "2023-08-23", "close": 4.52, "volume": 11861.0}, {"date": "2023-08-24", "close": 4.6, "volume": 6998.0}, {"date": "2023-08-25", "close": 4.52, "volume": 12085.0}, {"date": "2023-08-28", "close": 4.28, "volume": 23478.0}, {"date": "2023-08-29", "close": 4.48, "volume": 9778.0}, {"date": "2023-08-30", "close": 4.48, "volume": 5267.0}, {"date": "2023-08-31", "close": 4.32, "volume": 7110.0}, {"date": "2023-09-01", "close": 4.68, "volume": 3649.0}, {"date": "2023-09-05", "close": 4.72, "volume": 6454.0}, {"date": "2023-09-06", "close": 4.6, "volume": 5892.0}, {"date": "2023-09-07", "close": 4.32, "volume": 25145.0}, {"date": "2023-09-08", "close": 4.8, "volume": 9529.0}, {"date": "2023-09-11", "close": 4.8, "volume": 18973.0}, {"date": "2023-09-12", "close": 4.68, "volume": 13880.0}, {"date": "2023-09-13", "close": 4.6, "volume": 1740.0}, {"date": "2023-09-14", "close": 4.68, "volume": 9367.0}, {"date": "2023-09-15", "close": 4.72, "volume": 18007.0}, {"date": "2023-09-18", "close": 4.48, "volume": 7508.0}, {"date": "2023-09-19", "close": 4.6, "volume": 4845.0}, {"date": "2023-09-20", "close": 4.48, "volume": 10552.0}, {"date": "2023-09-21", "close": 4.52, "volume": 8193.0}, {"date": "2023-09-22", "close": 4.52, "volume": 3196.0}, {"date": "2023-09-25", "close": 4.6, "volume": 10144.0}, {"date": "2023-09-26", "close": 4.64, "volume": 5412.0}, {"date": "2023-09-27", "close": 4.72, "volume": 5604.0}, {"date": "2023-09-28", "close": 4.76, "volume": 14816.0}, {"date": "2023-09-29", "close": 4.6, "volume": 29505.0}, {"date": "2023-10-02", "close": 4.44, "volume": 5662.0}, {"date": "2023-10-03", "close": 4.44, "volume": 2939.0}, {"date": "2023-10-04", "close": 4.4, "volume": 1983.0}, {"date": "2023-10-05", "close": 4.44, "volume": 3453.0}, {"date": "2023-10-06", "close": 4.56, "volume": 4439.0}, {"date": "2023-10-09", "close": 4.48, "volume": 1958.0}, {"date": "2023-10-10", "close": 4.84, "volume": 13980.0}, {"date": "2023-10-11", "close": 4.68, "volume": 7072.0}, {"date": "2023-10-12", "close": 4.64, "volume": 8135.0}, {"date": "2023-10-13", "close": 4.6, "volume": 6077.0}, {"date": "2023-10-16", "close": 4.6, "volume": 11123.0}, {"date": "2023-10-17", "close": 4.44, "volume": 6183.0}, {"date": "2023-10-18", "close": 4.28, "volume": 9447.0}, {"date": "2023-10-19", "close": 4.28, "volume": 11595.0}, {"date": "2023-10-20", "close": 4.2, "volume": 5764.0}, {"date": "2023-10-23", "close": 4.0, "volume": 17181.0}, {"date": "2023-10-24", "close": 4.12, "volume": 9067.0}, {"date": "2023-10-25", "close": 4.12, "volume": 6030.0}, {"date": "2023-10-26", "close": 3.9792, "volume": 17197.0}, {"date": "2023-10-27", "close": 4.0128, "volume": 2603.0}, {"date": "2023-10-30", "close": 4.0, "volume": 7105.0}, {"date": "2023-10-31", "close": 4.12, "volume": 5839.0}, {"date": "2023-11-01", "close": 4.12, "volume": 4038.0}, {"date": "2023-11-02", "close": 4.36, "volume": 9529.0}, {"date": "2023-11-03", "close": 4.72, "volume": 86950.0}, {"date": "2023-11-06", "close": 4.6, "volume": 5625.0}, {"date": "2023-11-07", "close": 4.596, "volume": 6864.0}, {"date": "2023-11-08", "close": 4.676, "volume": 5296.0}, {"date": "2023-11-09", "close": 4.64, "volume": 4035.0}, {"date": "2023-11-10", "close": 4.64, "volume": 6459.0}, {"date": "2023-11-13", "close": 4.68, "volume": 9631.0}, {"date": "2023-11-14", "close": 4.52, "volume": 6132.0}, {"date": "2023-11-15", "close": 4.8, "volume": 10369.0}, {"date": "2023-11-16", "close": 4.8, "volume": 4878.0}, {"date": "2023-11-17", "close": 4.92, "volume": 9996.0}, {"date": "2023-11-20", "close": 5.4, "volume": 65056.0}, {"date": "2023-11-21", "close": 5.4, "volume": 26609.0}, {"date": "2023-11-22", "close": 4.44, "volume": 21168.0}, {"date": "2023-11-24", "close": 4.64, "volume": 11904.0}, {"date": "2023-11-27", "close": 5.12, "volume": 12659.0}, {"date": "2023-11-28", "close": 5.04, "volume": 8100.0}, {"date": "2023-11-29", "close": 5.32, "volume": 15822.0}, {"date": "2023-11-30", "close": 5.52, "volume": 9637.0}, {"date": "2023-12-01", "close": 6.52, "volume": 26736.0}, {"date": "2023-12-04", "close": 7.12, "volume": 38445.0}, {"date": "2023-12-05", "close": 6.52, "volume": 35886.0}, {"date": "2023-12-06", "close": 6.08, "volume": 19806.0}, {"date": "2023-12-07", "close": 5.92, "volume": 32676.0}, {"date": "2023-12-08", "close": 6.04, "volume": 14375.0}, {"date": "2023-12-11", "close": 5.88, "volume": 7472.0}, {"date": "2023-12-12", "close": 6.0, "volume": 6702.0}, {"date": "2023-12-13", "close": 5.96, "volume": 11595.0}, {"date": "2023-12-14", "close": 5.84, "volume": 5812.0}, {"date": "2023-12-15", "close": 5.92, "volume": 5107.0}, {"date": "2023-12-18", "close": 5.96, "volume": 13234.0}, {"date": "2023-12-19", "close": 5.64, "volume": 13248.0}, {"date": "2023-12-20", "close": 5.52, "volume": 28351.0}, {"date": "2023-12-21", "close": 5.64, "volume": 7209.0}, {"date": "2023-12-22", "close": 5.76, "volume": 5949.0}, {"date": "2023-12-26", "close": 5.96, "volume": 23958.0}, {"date": "2023-12-27", "close": 6.04, "volume": 8118.0}, {"date": "2023-12-28", "close": 6.0, "volume": 19916.0}, {"date": "2023-12-29", "close": 5.68, "volume": 16753.0}, {"date": "2024-01-02", "close": 5.76, "volume": 9384.0}, {"date": "2024-01-03", "close": 5.56, "volume": 6819.0}, {"date": "2024-01-04", "close": 5.76, "volume": 9325.0}, {"date": "2024-01-05", "close": 5.88, "volume": 2535.0}, {"date": "2024-01-08", "close": 6.24, "volume": 39055.0}, {"date": "2024-01-09", "close": 6.32, "volume": 13960.0}, {"date": "2024-01-10", "close": 7.84, "volume": 56331.0}, {"date": "2024-01-11", "close": 7.2, "volume": 60686.0}, {"date": "2024-01-12", "close": 6.4, "volume": 11175.0}, {"date": "2024-01-16", "close": 6.4, "volume": 13936.0}, {"date": "2024-01-17", "close": 6.08, "volume": 10591.0}, {"date": "2024-01-18", "close": 6.2, "volume": 11483.0}, {"date": "2024-01-19", "close": 6.4, "volume": 9783.0}, {"date": "2024-01-22", "close": 6.08, "volume": 11674.0}, {"date": "2024-01-23", "close": 6.4, "volume": 11341.0}, {"date": "2024-01-24", "close": 6.08, "volume": 14223.0}, {"date": "2024-01-25", "close": 5.6, "volume": 18200.0}, {"date": "2024-01-26", "close": 5.6, "volume": 13949.0}, {"date": "2024-01-29", "close": 5.2, "volume": 25481.0}, {"date": "2024-01-30", "close": 5.0, "volume": 22030.0}, {"date": "2024-01-31", "close": 4.88, "volume": 11741.0}, {"date": "2024-02-01", "close": 4.84, "volume": 15913.0}, {"date": "2024-02-02", "close": 4.76, "volume": 18981.0}, {"date": "2024-02-05", "close": 4.72, "volume": 12417.0}, {"date": "2024-02-06", "close": 4.92, "volume": 16330.0}, {"date": "2024-02-07", "close": 4.88, "volume": 9970.0}, {"date": "2024-02-08", "close": 4.72, "volume": 27569.0}, {"date": "2024-02-09", "close": 4.92, "volume": 11314.0}, {"date": "2024-02-12", "close": 5.52, "volume": 22871.0}, {"date": "2024-02-13", "close": 5.28, "volume": 14754.0}, {"date": "2024-02-14", "close": 5.44, "volume": 11175.0}, {"date": "2024-02-15", "close": 5.28, "volume": 13620.0}, {"date": "2024-02-16", "close": 5.2, "volume": 11726.0}, {"date": "2024-02-20", "close": 4.76, "volume": 15511.0}, {"date": "2024-02-21", "close": 5.0, "volume": 14697.0}, {"date": "2024-02-22", "close": 5.04, "volume": 9956.0}, {"date": "2024-02-23", "close": 4.72, "volume": 13509.0}, {"date": "2024-02-26", "close": 4.76, "volume": 29286.0}, {"date": "2024-02-27", "close": 4.96, "volume": 7320.0}, {"date": "2024-02-28", "close": 4.84, "volume": 10213.0}, {"date": "2024-02-29", "close": 4.52, "volume": 21122.0}, {"date": "2024-03-01", "close": 4.92, "volume": 14350.0}, {"date": "2024-03-04", "close": 4.72, "volume": 18351.0}, {"date": "2024-03-05", "close": 4.68, "volume": 8902.0}, {"date": "2024-03-06", "close": 4.68, "volume": 9150.0}, {"date": "2024-03-07", "close": 4.64, "volume": 14587.0}, {"date": "2024-03-08", "close": 4.64, "volume": 11993.0}, {"date": "2024-03-11", "close": 4.52, "volume": 22019.0}, {"date": "2024-03-12", "close": 4.76, "volume": 11226.0}, {"date": "2024-03-13", "close": 4.82, "volume": 15683.0}, {"date": "2024-03-14", "close": 4.6, "volume": 15858.0}, {"date": "2024-03-15", "close": 4.68, "volume": 12238.0}, {"date": "2024-03-18", "close": 4.88, "volume": 12652.0}, {"date": "2024-03-19", "close": 4.28, "volume": 88590.0}, {"date": "2024-03-20", "close": 4.2, "volume": 18872.0}, {"date": "2024-03-21", "close": 4.2, "volume": 14467.0}, {"date": "2024-03-22", "close": 3.8824, "volume": 27196.0}, {"date": "2024-03-25", "close": 3.652, "volume": 40954.0}, {"date": "2024-03-26", "close": 3.68, "volume": 45216.0}, {"date": "2024-03-27", "close": 4.12, "volume": 16471.0}, {"date": "2024-03-28", "close": 4.08, "volume": 14239.0}, {"date": "2024-04-01", "close": 4.04, "volume": 10224.0}, {"date": "2024-04-02", "close": 4.04, "volume": 14827.0}, {"date": "2024-04-03", "close": 3.88, "volume": 18909.0}, {"date": "2024-04-04", "close": 3.9008, "volume": 17662.0}, {"date": "2024-04-05", "close": 3.8, "volume": 13662.0}, {"date": "2024-04-08", "close": 3.88, "volume": 8894.0}, {"date": "2024-04-09", "close": 3.8, "volume": 11939.0}, {"date": "2024-04-10", "close": 3.64, "volume": 14095.0}, {"date": "2024-04-11", "close": 3.684, "volume": 25236.0}, {"date": "2024-04-12", "close": 3.6, "volume": 20830.0}, {"date": "2024-04-15", "close": 3.5908, "volume": 18676.0}, {"date": "2024-04-16", "close": 3.4, "volume": 27165.0}, {"date": "2024-04-17", "close": 3.3024, "volume": 18014.0}, {"date": "2024-04-18", "close": 3.304, "volume": 15722.0}, {"date": "2024-04-19", "close": 3.336, "volume": 8452.0}, {"date": "2024-04-22", "close": 3.36, "volume": 8610.0}, {"date": "2024-04-23", "close": 3.4, "volume": 8886.0}, {"date": "2024-04-24", "close": 3.4, "volume": 12009.0}, {"date": "2024-04-25", "close": 3.36, "volume": 8783.0}, {"date": "2024-04-26", "close": 3.412, "volume": 12890.0}, {"date": "2024-04-29", "close": 3.4824, "volume": 8585.0}, {"date": "2024-04-30", "close": 3.36, "volume": 7160.0}, {"date": "2024-05-01", "close": 3.4, "volume": 9438.0}, {"date": "2024-05-02", "close": 3.62, "volume": 17398.0}, {"date": "2024-05-03", "close": 3.484, "volume": 12414.0}, {"date": "2024-05-06", "close": 3.608, "volume": 11652.0}, {"date": "2024-05-07", "close": 3.54, "volume": 7311.0}, {"date": "2024-05-08", "close": 3.356, "volume": 8831.0}, {"date": "2024-05-09", "close": 3.528, "volume": 8522.0}, {"date": "2024-05-10", "close": 3.446, "volume": 18643.0}, {"date": "2024-05-13", "close": 3.456, "volume": 16282.0}, {"date": "2024-05-14", "close": 3.538, "volume": 18816.0}, {"date": "2024-05-15", "close": 3.44, "volume": 10933.0}, {"date": "2024-05-16", "close": 3.44, "volume": 8335.0}, {"date": "2024-05-17", "close": 3.5604, "volume": 21514.0}, {"date": "2024-05-20", "close": 3.74, "volume": 25140.0}, {"date": "2024-05-21", "close": 3.34, "volume": 42048.0}, {"date": "2024-05-22", "close": 3.0864, "volume": 59866.0}, {"date": "2024-05-23", "close": 3.1204, "volume": 27224.0}, {"date": "2024-05-24", "close": 3.08, "volume": 41712.0}, {"date": "2024-05-28", "close": 3.072, "volume": 15712.0}, {"date": "2024-05-29", "close": 2.96, "volume": 15778.0}, {"date": "2024-05-30", "close": 2.91, "volume": 24056.0}, {"date": "2024-05-31", "close": 3.0448, "volume": 25449.0}, {"date": "2024-06-03", "close": 3.196, "volume": 20706.0}, {"date": "2024-06-04", "close": 3.008, "volume": 14370.0}, {"date": "2024-06-05", "close": 2.9684, "volume": 53058.0}, {"date": "2024-06-06", "close": 3.0188, "volume": 16655.0}, {"date": "2024-06-07", "close": 2.78, "volume": 25352.0}, {"date": "2024-06-10", "close": 2.764, "volume": 21363.0}, {"date": "2024-06-11", "close": 2.768, "volume": 31114.0}, {"date": "2024-06-12", "close": 2.768, "volume": 18804.0}, {"date": "2024-06-13", "close": 2.808, "volume": 12779.0}, {"date": "2024-06-14", "close": 2.764, "volume": 25588.0}, {"date": "2024-06-17", "close": 2.768, "volume": 11629.0}, {"date": "2024-06-18", "close": 2.76, "volume": 13854.0}, {"date": "2024-06-20", "close": 2.74, "volume": 23693.0}, {"date": "2024-06-21", "close": 2.64, "volume": 22823.0}, {"date": "2024-06-24", "close": 2.564, "volume": 31587.0}, {"date": "2024-06-25", "close": 2.404, "volume": 24325.0}, {"date": "2024-06-26", "close": 2.4048, "volume": 19008.0}, {"date": "2024-06-27", "close": 2.4, "volume": 21877.0}, {"date": "2024-06-28", "close": 2.4, "volume": 20123.0}, {"date": "2024-07-01", "close": 2.4, "volume": 24375.0}, {"date": "2024-07-02", "close": 2.48, "volume": 19085.0}, {"date": "2024-07-03", "close": 2.56, "volume": 29816.0}, {"date": "2024-07-05", "close": 2.568, "volume": 22666.0}, {"date": "2024-07-08", "close": 2.712, "volume": 21519.0}, {"date": "2024-07-09", "close": 2.56, "volume": 16060.0}, {"date": "2024-07-10", "close": 2.48, "volume": 22550.0}, {"date": "2024-07-11", "close": 2.44, "volume": 16715.0}, {"date": "2024-07-12", "close": 2.48, "volume": 12988.0}, {"date": "2024-07-15", "close": 2.484, "volume": 15810.0}, {"date": "2024-07-16", "close": 2.46, "volume": 15089.0}, {"date": "2024-07-17", "close": 2.416, "volume": 12816.0}, {"date": "2024-07-18", "close": 2.404, "volume": 19392.0}, {"date": "2024-07-19", "close": 2.404, "volume": 20256.0}, {"date": "2024-07-22", "close": 2.328, "volume": 34416.0}, {"date": "2024-07-23", "close": 2.3336, "volume": 14358.0}, {"date": "2024-07-24", "close": 2.3596, "volume": 18039.0}, {"date": "2024-07-25", "close": 2.32, "volume": 22331.0}, {"date": "2024-07-26", "close": 2.384, "volume": 13429.0}, {"date": "2024-07-29", "close": 2.4, "volume": 24800.0}, {"date": "2024-07-30", "close": 2.296, "volume": 17810.0}, {"date": "2024-07-31", "close": 2.2848, "volume": 22154.0}, {"date": "2024-08-01", "close": 2.352, "volume": 24349.0}, {"date": "2024-08-02", "close": 2.136, "volume": 28847.0}, {"date": "2024-08-05", "close": 2.06, "volume": 26969.0}, {"date": "2024-08-06", "close": 2.0788, "volume": 20652.0}, {"date": "2024-08-07", "close": 2.28, "volume": 16135.0}, {"date": "2024-08-08", "close": 2.28, "volume": 4588.0}, {"date": "2024-08-09", "close": 2.56, "volume": 10937.0}, {"date": "2024-08-12", "close": 2.522, "volume": 3976.0}, {"date": "2024-08-13", "close": 2.8196, "volume": 25635.0}, {"date": "2024-08-14", "close": 2.956, "volume": 21288.0}, {"date": "2024-08-15", "close": 2.9596, "volume": 20218.0}, {"date": "2024-08-16", "close": 2.9596, "volume": 25443.0}, {"date": "2024-08-19", "close": 3.036, "volume": 13131.0}, {"date": "2024-08-20", "close": 2.44, "volume": 32019.0}, {"date": "2024-08-21", "close": 3.0, "volume": 42892.0}, {"date": "2024-08-22", "close": 2.9224, "volume": 19825.0}, {"date": "2024-08-23", "close": 2.9604, "volume": 10006.0}, {"date": "2024-08-26", "close": 2.8528, "volume": 16616.0}, {"date": "2024-08-27", "close": 2.9, "volume": 17678.0}, {"date": "2024-08-28", "close": 2.84, "volume": 19908.0}, {"date": "2024-08-29", "close": 2.9592, "volume": 7428.0}, {"date": "2024-08-30", "close": 3.0, "volume": 6076.0}, {"date": "2024-09-03", "close": 3.14, "volume": 15068.0}, {"date": "2024-09-04", "close": 3.32, "volume": 15109.0}, {"date": "2024-09-05", "close": 3.396, "volume": 13579.0}, {"date": "2024-09-06", "close": 3.2644, "volume": 32307.0}, {"date": "2024-09-09", "close": 3.36, "volume": 13486.0}, {"date": "2024-09-10", "close": 3.1688, "volume": 25650.0}, {"date": "2024-09-11", "close": 3.38, "volume": 15333.0}, {"date": "2024-09-12", "close": 3.368, "volume": 14137.0}, {"date": "2024-09-13", "close": 3.34, "volume": 11987.0}, {"date": "2024-09-16", "close": 3.41, "volume": 24238.0}, {"date": "2024-09-17", "close": 3.31, "volume": 24894.0}, {"date": "2024-09-18", "close": 3.27, "volume": 14633.0}, {"date": "2024-09-19", "close": 3.26, "volume": 13208.0}, {"date": "2024-09-20", "close": 3.3, "volume": 11201.0}, {"date": "2024-09-23", "close": 3.15, "volume": 13268.0}, {"date": "2024-09-24", "close": 3.27, "volume": 20368.0}, {"date": "2024-09-25", "close": 3.31, "volume": 16607.0}, {"date": "2024-09-26", "close": 3.49, "volume": 19673.0}, {"date": "2024-09-27", "close": 4.0, "volume": 176138.0}, {"date": "2024-09-30", "close": 4.35, "volume": 107287.0}, {"date": "2024-10-01", "close": 3.89, "volume": 80281.0}, {"date": "2024-10-02", "close": 3.91, "volume": 23619.0}, {"date": "2024-10-03", "close": 3.84, "volume": 8891.0}, {"date": "2024-10-04", "close": 3.89, "volume": 35035.0}, {"date": "2024-10-07", "close": 3.85, "volume": 31376.0}, {"date": "2024-10-08", "close": 3.49, "volume": 19912.0}, {"date": "2024-10-09", "close": 3.26, "volume": 32169.0}, {"date": "2024-10-10", "close": 3.32, "volume": 5979.0}, {"date": "2024-10-11", "close": 3.44, "volume": 8604.0}, {"date": "2024-10-14", "close": 3.495, "volume": 13113.0}, {"date": "2024-10-15", "close": 3.4001, "volume": 21001.0}, {"date": "2024-10-16", "close": 3.59, "volume": 16000.0}, {"date": "2024-10-17", "close": 3.67, "volume": 5209.0}, {"date": "2024-10-18", "close": 3.62, "volume": 10487.0}, {"date": "2024-10-21", "close": 3.63, "volume": 5753.0}, {"date": "2024-10-22", "close": 3.58, "volume": 6749.0}, {"date": "2024-10-23", "close": 3.49, "volume": 9897.0}, {"date": "2024-10-24", "close": 3.4, "volume": 10134.0}, {"date": "2024-10-25", "close": 3.37, "volume": 10455.0}, {"date": "2024-10-28", "close": 3.46, "volume": 26216.0}, {"date": "2024-10-29", "close": 3.41, "volume": 9481.0}, {"date": "2024-10-30", "close": 3.4, "volume": 6006.0}, {"date": "2024-10-31", "close": 3.21, "volume": 10780.0}, {"date": "2024-11-01", "close": 3.11, "volume": 10435.0}, {"date": "2024-11-04", "close": 3.08, "volume": 13205.0}, {"date": "2024-11-05", "close": 3.21, "volume": 5881.0}, {"date": "2024-11-06", "close": 3.13, "volume": 11441.0}, {"date": "2024-11-07", "close": 3.21, "volume": 10075.0}, {"date": "2024-11-08", "close": 3.27, "volume": 14755.0}, {"date": "2024-11-11", "close": 3.3, "volume": 10641.0}, {"date": "2024-11-12", "close": 3.26, "volume": 4732.0}, {"date": "2024-11-13", "close": 3.11, "volume": 7728.0}, {"date": "2024-11-14", "close": 3.39, "volume": 32503.0}, {"date": "2024-11-15", "close": 3.09, "volume": 23015.0}, {"date": "2024-11-18", "close": 3.13, "volume": 23153.0}, {"date": "2024-11-19", "close": 2.63, "volume": 58627.0}, {"date": "2024-11-20", "close": 2.63, "volume": 6125.0}, {"date": "2024-11-21", "close": 2.5, "volume": 11344.0}, {"date": "2024-11-22", "close": 2.48, "volume": 30785.0}, {"date": "2024-11-25", "close": 2.84, "volume": 29865.0}, {"date": "2024-11-26", "close": 2.96, "volume": 6093.0}, {"date": "2024-11-27", "close": 2.75, "volume": 8272.0}, {"date": "2024-11-29", "close": 3.14, "volume": 6653.0}, {"date": "2024-12-02", "close": 2.96, "volume": 30055.0}, {"date": "2024-12-03", "close": 2.97, "volume": 5907.0}, {"date": "2024-12-04", "close": 2.89, "volume": 12389.0}, {"date": "2024-12-05", "close": 2.76, "volume": 8012.0}, {"date": "2024-12-06", "close": 2.73, "volume": 4406.0}, {"date": "2024-12-09", "close": 3.09, "volume": 16449.0}, {"date": "2024-12-10", "close": 3.08, "volume": 10939.0}, {"date": "2024-12-11", "close": 2.97, "volume": 7718.0}, {"date": "2024-12-12", "close": 2.7837, "volume": 3346.0}, {"date": "2024-12-13", "close": 2.9, "volume": 4046.0}, {"date": "2024-12-16", "close": 3.05, "volume": 10250.0}, {"date": "2024-12-17", "close": 2.89, "volume": 9017.0}, {"date": "2024-12-18", "close": 2.82, "volume": 11594.0}, {"date": "2024-12-19", "close": 2.79, "volume": 5382.0}, {"date": "2024-12-20", "close": 2.795, "volume": 5326.0}, {"date": "2024-12-23", "close": 2.87, "volume": 5054.0}, {"date": "2024-12-24", "close": 2.98, "volume": 8196.0}, {"date": "2024-12-26", "close": 2.88, "volume": 11973.0}, {"date": "2024-12-27", "close": 2.775, "volume": 10303.0}, {"date": "2024-12-30", "close": 2.7, "volume": 80488.0}, {"date": "2024-12-31", "close": 2.6, "volume": 15631.0}, {"date": "2025-01-02", "close": 2.87, "volume": 7454.0}, {"date": "2025-01-03", "close": 2.905, "volume": 5295.0}, {"date": "2025-01-06", "close": 2.91, "volume": 12439.0}, {"date": "2025-01-07", "close": 2.9, "volume": 54279.0}, {"date": "2025-01-08", "close": 3.01, "volume": 11247.0}, {"date": "2025-01-10", "close": 3.19, "volume": 20004.0}, {"date": "2025-01-13", "close": 3.05, "volume": 24743.0}, {"date": "2025-01-14", "close": 2.89, "volume": 12733.0}, {"date": "2025-01-15", "close": 2.95, "volume": 8359.0}, {"date": "2025-01-16", "close": 2.96, "volume": 6293.0}, {"date": "2025-01-17", "close": 3.02, "volume": 6189.0}, {"date": "2025-01-21", "close": 3.13, "volume": 5692.0}, {"date": "2025-01-22", "close": 3.01, "volume": 45919.0}, {"date": "2025-01-23", "close": 3.0, "volume": 10290.0}, {"date": "2025-01-24", "close": 2.975, "volume": 9320.0}, {"date": "2025-01-27", "close": 2.83, "volume": 30441.0}, {"date": "2025-01-28", "close": 2.7, "volume": 15376.0}, {"date": "2025-01-29", "close": 2.785, "volume": 6312.0}, {"date": "2025-01-30", "close": 2.8, "volume": 26831.0}, {"date": "2025-01-31", "close": 2.8, "volume": 16950.0}, {"date": "2025-02-03", "close": 2.84, "volume": 10866.0}, {"date": "2025-02-04", "close": 2.95, "volume": 18539.0}, {"date": "2025-02-05", "close": 2.93, "volume": 6353.0}, {"date": "2025-02-06", "close": 2.98, "volume": 19607.0}, {"date": "2025-02-07", "close": 2.89, "volume": 11099.0}, {"date": "2025-02-10", "close": 2.85, "volume": 29610.0}, {"date": "2025-02-11", "close": 2.9, "volume": 9175.0}, {"date": "2025-02-12", "close": 3.01, "volume": 23282.0}, {"date": "2025-02-13", "close": 2.91, "volume": 13600.0}, {"date": "2025-02-14", "close": 3.03, "volume": 13301.0}, {"date": "2025-02-18", "close": 3.01, "volume": 28937.0}, {"date": "2025-02-19", "close": 3.0, "volume": 13479.0}, {"date": "2025-02-20", "close": 2.99, "volume": 9970.0}, {"date": "2025-02-21", "close": 2.97, "volume": 14160.0}, {"date": "2025-02-24", "close": 2.77, "volume": 22303.0}, {"date": "2025-02-25", "close": 2.75, "volume": 23880.0}, {"date": "2025-02-26", "close": 2.75, "volume": 15940.0}, {"date": "2025-02-27", "close": 2.73, "volume": 28710.0}, {"date": "2025-02-28", "close": 2.67, "volume": 23653.0}, {"date": "2025-03-03", "close": 2.68, "volume": 12598.0}, {"date": "2025-03-04", "close": 2.77, "volume": 44029.0}, {"date": "2025-03-05", "close": 2.82, "volume": 26223.0}, {"date": "2025-03-06", "close": 2.8, "volume": 16207.0}, {"date": "2025-03-07", "close": 2.84, "volume": 21128.0}, {"date": "2025-03-10", "close": 2.86, "volume": 19419.0}, {"date": "2025-03-11", "close": 2.84, "volume": 16615.0}, {"date": "2025-03-12", "close": 2.93, "volume": 11273.0}, {"date": "2025-03-13", "close": 2.99, "volume": 30169.0}, {"date": "2025-03-14", "close": 3.06, "volume": 30485.0}, {"date": "2025-03-17", "close": 3.19, "volume": 35070.0}, {"date": "2025-03-18", "close": 3.63, "volume": 94115.0}, {"date": "2025-03-19", "close": 3.55, "volume": 23856.0}, {"date": "2025-03-20", "close": 3.63, "volume": 24834.0}, {"date": "2025-03-21", "close": 3.51, "volume": 23369.0}, {"date": "2025-03-24", "close": 3.52, "volume": 13824.0}, {"date": "2025-03-25", "close": 3.22, "volume": 18228.0}, {"date": "2025-03-26", "close": 3.0, "volume": 59286.0}, {"date": "2025-03-27", "close": 3.46, "volume": 37244.0}, {"date": "2025-03-28", "close": 3.0, "volume": 13597.0}, {"date": "2025-03-31", "close": 2.96, "volume": 25843.0}, {"date": "2025-04-01", "close": 3.08, "volume": 8560.0}, {"date": "2025-04-02", "close": 3.08, "volume": 7232.0}, {"date": "2025-04-03", "close": 2.8, "volume": 26982.0}, {"date": "2025-04-04", "close": 2.61, "volume": 43810.0}, {"date": "2025-04-07", "close": 2.29, "volume": 44880.0}, {"date": "2025-04-08", "close": 2.175, "volume": 52901.0}, {"date": "2025-04-09", "close": 2.48, "volume": 26685.0}, {"date": "2025-04-10", "close": 2.46, "volume": 23512.0}, {"date": "2025-04-11", "close": 2.32, "volume": 24068.0}, {"date": "2025-04-14", "close": 2.52, "volume": 22563.0}, {"date": "2025-04-15", "close": 2.55, "volume": 11476.0}, {"date": "2025-04-16", "close": 2.56, "volume": 15549.0}, {"date": "2025-04-17", "close": 2.56, "volume": 16461.0}, {"date": "2025-04-21", "close": 2.55, "volume": 27751.0}, {"date": "2025-04-22", "close": 2.62, "volume": 1869.0}, {"date": "2025-04-23", "close": 2.69, "volume": 11199.0}, {"date": "2025-04-24", "close": 2.73, "volume": 13885.0}, {"date": "2025-04-25", "close": 2.71, "volume": 34427.0}, {"date": "2025-04-28", "close": 2.58, "volume": 7363.0}, {"date": "2025-04-29", "close": 2.67, "volume": 2990.0}, {"date": "2025-04-30", "close": 2.6, "volume": 29681.0}, {"date": "2025-05-01", "close": 2.7, "volume": 8039.0}, {"date": "2025-05-02", "close": 2.57, "volume": 5846.0}, {"date": "2025-05-05", "close": 2.66, "volume": 7450.0}, {"date": "2025-05-06", "close": 2.65, "volume": 16660.0}, {"date": "2025-05-07", "close": 2.53, "volume": 3799.0}, {"date": "2025-05-08", "close": 2.66, "volume": 12097.0}, {"date": "2025-05-09", "close": 2.53, "volume": 29459.0}, {"date": "2025-05-12", "close": 2.84, "volume": 112598.0}, {"date": "2025-05-13", "close": 2.83, "volume": 33825.0}, {"date": "2025-05-14", "close": 2.75, "volume": 17272.0}, {"date": "2025-05-15", "close": 2.62, "volume": 36223.0}, {"date": "2025-05-16", "close": 2.78, "volume": 107377.0}, {"date": "2025-05-19", "close": 2.84, "volume": 37678.0}, {"date": "2025-05-20", "close": 2.66, "volume": 61919.0}, {"date": "2025-05-21", "close": 2.62, "volume": 21271.0}, {"date": "2025-05-22", "close": 2.55, "volume": 32519.0}, {"date": "2025-05-23", "close": 2.55, "volume": 39080.0}, {"date": "2025-05-27", "close": 2.54, "volume": 31046.0}, {"date": "2025-05-28", "close": 2.5, "volume": 17392.0}, {"date": "2025-05-29", "close": 2.46, "volume": 17380.0}, {"date": "2025-05-30", "close": 2.535, "volume": 14255.0}, {"date": "2025-06-02", "close": 2.36, "volume": 22437.0}, {"date": "2025-06-03", "close": 2.47, "volume": 23140.0}, {"date": "2025-06-04", "close": 2.42, "volume": 14337.0}, {"date": "2025-06-05", "close": 2.48, "volume": 8250.0}, {"date": "2025-06-06", "close": 2.37, "volume": 19355.0}, {"date": "2025-06-09", "close": 2.41, "volume": 17216.0}, {"date": "2025-06-10", "close": 2.42, "volume": 6748.0}, {"date": "2025-06-11", "close": 2.45, "volume": 17477.0}, {"date": "2025-06-12", "close": 2.39, "volume": 8632.0}, {"date": "2025-06-13", "close": 2.31, "volume": 16108.0}, {"date": "2025-06-16", "close": 2.31, "volume": 10906.0}, {"date": "2025-06-17", "close": 2.275, "volume": 12732.0}, {"date": "2025-06-18", "close": 2.39, "volume": 47125.0}, {"date": "2025-06-20", "close": 2.43, "volume": 20324.0}, {"date": "2025-06-23", "close": 2.44, "volume": 17557.0}, {"date": "2025-06-24", "close": 2.44, "volume": 25327.0}, {"date": "2025-06-25", "close": 2.52, "volume": 10743.0}, {"date": "2025-06-26", "close": 2.69, "volume": 43818.0}, {"date": "2025-06-27", "close": 2.55, "volume": 15846.0}, {"date": "2025-06-30", "close": 2.66, "volume": 33570.0}, {"date": "2025-07-01", "close": 2.82, "volume": 38483.0}, {"date": "2025-07-02", "close": 2.76, "volume": 14898.0}, {"date": "2025-07-03", "close": 2.98, "volume": 32314.0}, {"date": "2025-07-07", "close": 3.48, "volume": 294690.0}, {"date": "2025-07-08", "close": 5.12, "volume": 15141960.0}, {"date": "2025-07-09", "close": 5.55, "volume": 1497957.0}, {"date": "2025-07-10", "close": 6.09, "volume": 596798.0}, {"date": "2025-07-11", "close": 10.32, "volume": 3055078.0}, {"date": "2025-07-14", "close": 9.57, "volume": 1073744.0}, {"date": "2025-07-15", "close": 14.0, "volume": 2593925.0}, {"date": "2025-07-16", "close": 12.95, "volume": 876485.0}, {"date": "2025-07-17", "close": 14.18, "volume": 1282614.0}, {"date": "2025-07-18", "close": 13.19, "volume": 381361.0}, {"date": "2025-07-21", "close": 12.91, "volume": 415041.0}, {"date": "2025-07-22", "close": 11.96, "volume": 587683.0}, {"date": "2025-07-23", "close": 12.15, "volume": 271054.0}, {"date": "2025-07-24", "close": 11.35, "volume": 195898.0}, {"date": "2025-07-25", "close": 11.13, "volume": 209816.0}, {"date": "2025-07-28", "close": 13.73, "volume": 476873.0}, {"date": "2025-07-29", "close": 12.57, "volume": 244658.0}, {"date": "2025-07-30", "close": 12.1, "volume": 96735.0}, {"date": "2025-07-31", "close": 13.46, "volume": 321743.0}, {"date": "2025-08-01", "close": 13.0, "volume": 156753.0}, {"date": "2025-08-04", "close": 17.42, "volume": 1305005.0}, {"date": "2025-08-05", "close": 24.06, "volume": 1250594.0}, {"date": "2025-08-06", "close": 25.33, "volume": 998452.0}, {"date": "2025-08-07", "close": 24.3, "volume": 621218.0}, {"date": "2025-08-08", "close": 24.85, "volume": 273693.0}, {"date": "2025-08-11", "close": 31.8, "volume": 870300.0}, {"date": "2025-08-12", "close": 34.24, "volume": 698761.0}, {"date": "2025-08-13", "close": 34.76, "volume": 1030358.0}, {"date": "2025-08-14", "close": 35.11, "volume": 428827.0}, {"date": "2025-08-15", "close": 33.86, "volume": 271649.0}, {"date": "2025-08-18", "close": 43.48, "volume": 1098681.0}, {"date": "2025-08-19", "close": 39.18, "volume": 918334.0}, {"date": "2025-08-20", "close": 39.17, "volume": 726342.0}, {"date": "2025-08-21", "close": 40.0, "volume": 359515.0}, {"date": "2025-08-22", "close": 40.02, "volume": 656762.0}, {"date": "2025-08-25", "close": 39.29, "volume": 698333.0}, {"date": "2025-08-26", "close": 40.33, "volume": 456687.0}, {"date": "2025-08-27", "close": 37.37, "volume": 195061.0}, {"date": "2025-08-28", "close": 37.96, "volume": 203278.0}, {"date": "2025-08-29", "close": 45.0, "volume": 755012.0}, {"date": "2025-09-02", "close": 48.46, "volume": 744643.0}, {"date": "2025-09-03", "close": 53.67, "volume": 659651.0}, {"date": "2025-09-04", "close": 50.55, "volume": 554970.0}, {"date": "2025-09-05", "close": 49.98, "volume": 403705.0}, {"date": "2025-09-08", "close": 48.0, "volume": 698212.0}, {"date": "2025-09-09", "close": 50.94, "volume": 243086.0}, {"date": "2025-09-10", "close": 51.8, "volume": 455787.0}, {"date": "2025-09-11", "close": 50.01, "volume": 352566.0}, {"date": "2025-09-12", "close": 50.61, "volume": 188415.0}, {"date": "2025-09-15", "close": 48.33, "volume": 351832.0}, {"date": "2025-09-16", "close": 46.77, "volume": 442041.0}, {"date": "2025-09-17", "close": 47.64, "volume": 318188.0}, {"date": "2025-09-18", "close": 46.4, "volume": 257082.0}, {"date": "2025-09-19", "close": 48.0, "volume": 215973.0}, {"date": "2025-09-22", "close": 51.3, "volume": 470596.0}, {"date": "2025-09-23", "close": 49.88, "volume": 219638.0}, {"date": "2025-09-24", "close": 47.23, "volume": 158989.0}, {"date": "2025-09-25", "close": 46.18, "volume": 249290.0}, {"date": "2025-09-26", "close": 44.53, "volume": 292133.0}, {"date": "2025-09-29", "close": 47.68, "volume": 180948.0}, {"date": "2025-09-30", "close": 45.78, "volume": 181862.0}, {"date": "2025-10-01", "close": 49.93, "volume": 203023.0}, {"date": "2025-10-02", "close": 49.63, "volume": 123515.0}, {"date": "2025-10-03", "close": 49.7, "volume": 121414.0}, {"date": "2025-10-06", "close": 56.12, "volume": 496298.0}, {"date": "2025-10-07", "close": 57.39, "volume": 225484.0}, {"date": "2025-10-08", "close": 56.8, "volume": 120255.0}, {"date": "2025-10-09", "close": 61.27, "volume": 289181.0}, {"date": "2025-10-10", "close": 48.57, "volume": 546367.0}, {"date": "2025-10-13", "close": 51.84, "volume": 377266.0}, {"date": "2025-10-14", "close": 51.5, "volume": 316896.0}, {"date": "2025-10-15", "close": 54.6, "volume": 191216.0}, {"date": "2025-10-16", "close": 54.05, "volume": 98276.0}, {"date": "2025-10-17", "close": 51.44, "volume": 113093.0}, {"date": "2025-10-20", "close": 49.83, "volume": 192389.0}, {"date": "2025-10-21", "close": 49.47, "volume": 83930.0}, {"date": "2025-10-22", "close": 48.88, "volume": 226981.0}, {"date": "2025-10-23", "close": 44.52, "volume": 312082.0}, {"date": "2025-10-24", "close": 41.16, "volume": 588653.0}, {"date": "2025-10-27", "close": 46.0, "volume": 254853.0}, {"date": "2025-10-28", "close": 42.0, "volume": 149666.0}, {"date": "2025-10-29", "close": 40.1, "volume": 252846.0}, {"date": "2025-10-30", "close": 39.4, "volume": 200435.0}, {"date": "2025-10-31", "close": 40.38, "volume": 146806.0}, {"date": "2025-11-03", "close": 38.9, "volume": 163473.0}, {"date": "2025-11-04", "close": 37.07, "volume": 309248.0}, {"date": "2025-11-05", "close": 34.84, "volume": 1455152.0}, {"date": "2025-11-06", "close": 27.73, "volume": 747547.0}, {"date": "2025-11-07", "close": 27.29, "volume": 331605.0}, {"date": "2025-11-10", "close": 22.4, "volume": 732647.0}, {"date": "2025-11-11", "close": 26.25, "volume": 375150.0}, {"date": "2025-11-12", "close": 25.44, "volume": 415728.0}, {"date": "2025-11-13", "close": 25.2, "volume": 253999.0}, {"date": "2025-11-14", "close": 23.99, "volume": 324914.0}, {"date": "2025-11-17", "close": 24.0, "volume": 159113.0}, {"date": "2025-11-18", "close": 24.25, "volume": 150509.0}, {"date": "2025-11-19", "close": 24.04, "volume": 142325.0}, {"date": "2025-11-20", "close": 24.12, "volume": 310976.0}, {"date": "2025-11-21", "close": 26.7, "volume": 438149.0}, {"date": "2025-11-24", "close": 28.99, "volume": 284554.0}, {"date": "2025-11-25", "close": 29.28, "volume": 155144.0}, {"date": "2025-11-26", "close": 29.3, "volume": 65775.0}, {"date": "2025-11-28", "close": 26.95, "volume": 181726.0}, {"date": "2025-12-01", "close": 26.71, "volume": 243333.0}, {"date": "2025-12-02", "close": 29.04, "volume": 161688.0}, {"date": "2025-12-03", "close": 28.2, "volume": 126650.0}, {"date": "2025-12-04", "close": 29.48, "volume": 87121.0}, {"date": "2025-12-05", "close": 28.58, "volume": 121547.0}, {"date": "2025-12-08", "close": 27.57, "volume": 121937.0}, {"date": "2025-12-09", "close": 29.01, "volume": 187011.0}, {"date": "2025-12-10", "close": 30.07, "volume": 233106.0}, {"date": "2025-12-11", "close": 28.35, "volume": 184104.0}, {"date": "2025-12-12", "close": 28.46, "volume": 140395.0}, {"date": "2025-12-15", "close": 28.31, "volume": 86288.0}, {"date": "2025-12-16", "close": 28.82, "volume": 435976.0}, {"date": "2025-12-17", "close": 26.66, "volume": 153347.0}, {"date": "2025-12-18", "close": 28.3, "volume": 229064.0}, {"date": "2025-12-19", "close": 27.76, "volume": 338591.0}, {"date": "2025-12-22", "close": 29.0, "volume": 213700.0}, {"date": "2025-12-23", "close": 28.54, "volume": 166184.0}, {"date": "2025-12-24", "close": 28.26, "volume": 56133.0}, {"date": "2025-12-26", "close": 28.27, "volume": 68716.0}, {"date": "2025-12-29", "close": 27.77, "volume": 171899.0}, {"date": "2025-12-30", "close": 27.18, "volume": 114507.0}, {"date": "2025-12-31", "close": 26.94, "volume": 77944.0}, {"date": "2026-01-02", "close": 28.03, "volume": 177132.0}, {"date": "2026-01-05", "close": 29.6, "volume": 87502.0}, {"date": "2026-01-06", "close": 29.23, "volume": 94455.0}, {"date": "2026-01-07", "close": 32.51, "volume": 201598.0}, {"date": "2026-01-08", "close": 28.08, "volume": 136203.0}, {"date": "2026-01-09", "close": 26.46, "volume": 100136.0}, {"date": "2026-01-12", "close": 26.68, "volume": 126731.0}, {"date": "2026-01-13", "close": 22.81, "volume": 152553.0}, {"date": "2026-01-14", "close": 20.65, "volume": 170137.0}, {"date": "2026-01-15", "close": 22.5, "volume": 168016.0}, {"date": "2026-01-16", "close": 23.02, "volume": 105603.0}, {"date": "2026-01-20", "close": 23.09, "volume": 96992.0}, {"date": "2026-01-21", "close": 22.84, "volume": 163144.0}, {"date": "2026-01-22", "close": 22.49, "volume": 77324.0}, {"date": "2026-01-23", "close": 21.92, "volume": 59573.0}, {"date": "2026-01-26", "close": 22.96, "volume": 151459.0}, {"date": "2026-01-27", "close": 22.94, "volume": 87597.0}, {"date": "2026-01-28", "close": 22.22, "volume": 160514.0}, {"date": "2026-01-29", "close": 21.01, "volume": 107951.0}, {"date": "2026-01-30", "close": 18.02, "volume": 177342.0}, {"date": "2026-02-02", "close": 18.01, "volume": 103011.0}, {"date": "2026-02-03", "close": 17.5, "volume": 287073.0}, {"date": "2026-02-04", "close": 16.76, "volume": 85802.0}, {"date": "2026-02-05", "close": 16.27, "volume": 187408.0}, {"date": "2026-02-06", "close": 17.69, "volume": 123817.0}, {"date": "2026-02-09", "close": 22.43, "volume": 356841.0}, {"date": "2026-02-10", "close": 23.04, "volume": 178142.0}, {"date": "2026-02-11", "close": 23.99, "volume": 273641.0}, {"date": "2026-02-12", "close": 24.33, "volume": 214055.0}, {"date": "2026-02-13", "close": 23.31, "volume": 172367.0}, {"date": "2026-02-17", "close": 23.61, "volume": 42516.0}, {"date": "2026-02-18", "close": 22.32, "volume": 96535.0}, {"date": "2026-02-19", "close": 22.46, "volume": 56982.0}, {"date": "2026-02-20", "close": 21.48, "volume": 45243.0}, {"date": "2026-02-23", "close": 22.8, "volume": 54332.0}, {"date": "2026-02-24", "close": 24.18, "volume": 35754.0}, {"date": "2026-02-25", "close": 23.45, "volume": 83147.0}, {"date": "2026-02-26", "close": 22.1, "volume": 41515.0}, {"date": "2026-02-27", "close": 19.28, "volume": 89769.0}, {"date": "2026-03-02", "close": 19.52, "volume": 74873.0}, {"date": "2026-03-03", "close": 18.62, "volume": 37894.0}, {"date": "2026-03-04", "close": 19.63, "volume": 47763.0}, {"date": "2026-03-05", "close": 18.77, "volume": 65746.0}, {"date": "2026-03-06", "close": 18.08, "volume": 23344.0}, {"date": "2026-03-09", "close": 18.74, "volume": 54641.0}, {"date": "2026-03-10", "close": 20.1, "volume": 68919.0}, {"date": "2026-03-11", "close": 20.77, "volume": 43014.0}, {"date": "2026-03-12", "close": 20.59, "volume": 59839.0}, {"date": "2026-03-13", "close": 20.83, "volume": 152955.0}, {"date": "2026-03-16", "close": 16.22, "volume": 396699.0}, {"date": "2026-03-17", "close": 15.17, "volume": 342775.0}, {"date": "2026-03-18", "close": 14.82, "volume": 132364.0}, {"date": "2026-03-19", "close": 14.01, "volume": 151498.0}, {"date": "2026-03-20", "close": 13.41, "volume": 109233.0}, {"date": "2026-03-23", "close": 13.95, "volume": 81460.0}, {"date": "2026-03-24", "close": 14.79, "volume": 139304.0}, {"date": "2026-03-25", "close": 13.26, "volume": 86377.0}, {"date": "2026-03-26", "close": 11.65, "volume": 164349.0}, {"date": "2026-03-27", "close": 10.9, "volume": 94556.0}, {"date": "2026-03-30", "close": 10.99, "volume": 44141.0}, {"date": "2026-03-31", "close": 11.95, "volume": 75116.0}, {"date": "2026-04-01", "close": 11.71, "volume": 57521.0}, {"date": "2026-04-02", "close": 11.89, "volume": 56371.0}, {"date": "2026-04-06", "close": 12.72, "volume": 62433.0}, {"date": "2026-04-07", "close": 12.1, "volume": 99366.0}, {"date": "2026-04-08", "close": 11.52, "volume": 265507.0}, {"date": "2026-04-09", "close": 12.2, "volume": 92496.0}, {"date": "2026-04-10", "close": 13.06, "volume": 82492.0}, {"date": "2026-04-13", "close": 13.45, "volume": 44490.0}, {"date": "2026-04-14", "close": 14.12, "volume": 58458.0}, {"date": "2026-04-15", "close": 14.01, "volume": 31857.0}, {"date": "2026-04-16", "close": 14.03, "volume": 153056.0}, {"date": "2026-04-17", "close": 16.33, "volume": 83330.0}, {"date": "2026-04-20", "close": 14.99, "volume": 65556.0}, {"date": "2026-04-21", "close": 14.98, "volume": 27105.0}, {"date": "2026-04-22", "close": 16.49, "volume": 47946.0}, {"date": "2026-04-23", "close": 16.52, "volume": 47196.0}, {"date": "2026-04-24", "close": 16.76, "volume": 43662.0}, {"date": "2026-04-27", "close": 16.89, "volume": 31704.0}, {"date": "2026-04-28", "close": 16.88, "volume": 24107.0}, {"date": "2026-04-29", "close": 16.71, "volume": 15619.0}, {"date": "2026-04-30", "close": 17.47, "volume": 46972.0}, {"date": "2026-05-01", "close": 18.43, "volume": 50350.0}, {"date": "2026-05-04", "close": 18.01, "volume": 45820.0}, {"date": "2026-05-05", "close": 17.56, "volume": 47203.0}, {"date": "2026-05-06", "close": 18.01, "volume": 26360.0}, {"date": "2026-05-07", "close": 14.95, "volume": 126104.0}, {"date": "2026-05-08", "close": 12.37, "volume": 260534.0}, {"date": "2026-05-11", "close": 11.29, "volume": 259354.0}, {"date": "2026-05-12", "close": 9.55, "volume": 270319.0}, {"date": "2026-05-13", "close": 10.33, "volume": 245630.0}, {"date": "2026-05-14", "close": 11.18, "volume": 55119.0}, {"date": "2026-05-15", "close": 10.25, "volume": 97072.0}, {"date": "2026-05-18", "close": 10.67, "volume": 54017.0}, {"date": "2026-05-19", "close": 9.22, "volume": 160804.0}, {"date": "2026-05-20", "close": 8.81, "volume": 102854.0}, {"date": "2026-05-21", "close": 9.0, "volume": 73551.0}, {"date": "2026-05-22", "close": 8.62, "volume": 88998.0}, {"date": "2026-05-26", "close": 8.8, "volume": 180055.0}, {"date": "2026-05-27", "close": 8.8, "volume": 101584.0}, {"date": "2026-05-28", "close": 8.49, "volume": 80910.0}, {"date": "2026-05-29", "close": 8.16, "volume": 60398.0}, {"date": "2026-06-01", "close": 7.45, "volume": 378296.0}, {"date": "2026-06-02", "close": 7.6, "volume": 212180.0}, {"date": "2026-06-03", "close": 6.8, "volume": 196131.0}, {"date": "2026-06-04", "close": 6.46, "volume": 221357.0}, {"date": "2026-06-05", "close": 6.19, "volume": 225723.0}, {"date": "2026-06-08", "close": 6.18, "volume": 272886.0}, {"date": "2026-06-09", "close": 4.41, "volume": 588818.0}, {"date": "2026-06-10", "close": 3.99, "volume": 583088.0}, {"date": "2026-06-11", "close": 4.85, "volume": 245964.0}, {"date": "2026-06-12", "close": 4.69, "volume": 149740.0}, {"date": "2026-06-15", "close": 5.04, "volume": 125776.0}, {"date": "2026-06-16", "close": 5.19, "volume": 76654.0}, {"date": "2026-06-17", "close": 5.2, "volume": 103727.0}, {"date": "2026-06-18", "close": 4.83, "volume": 488927.0}, {"date": "2026-06-22", "close": 4.84, "volume": 104026.0}, {"date": "2026-06-23", "close": 4.4, "volume": 89843.0}, {"date": "2026-06-24", "close": 4.45, "volume": 72072.0}, {"date": "2026-06-25", "close": 4.62, "volume": 121968.0}, {"date": "2026-06-26", "close": 4.49, "volume": 56196.0}, {"date": "2026-06-29", "close": 4.73, "volume": 51685.0}, {"date": "2026-06-30", "close": 5.21, "volume": 86595.0}, {"date": "2026-07-01", "close": 5.18, "volume": 42184.0}, {"date": "2026-07-02", "close": 5.09, "volume": 23554.0}, {"date": "2026-07-06", "close": 5.47, "volume": 34158.0}, {"date": "2026-07-07", "close": 4.96, "volume": 61531.0}, {"date": "2026-07-08", "close": 5.12, "volume": 13862.0}, {"date": "2026-07-09", "close": 5.38, "volume": 27903.0}, {"date": "2026-07-10", "close": 5.34, "volume": 38960.0}, {"date": "2026-07-13", "close": 5.4, "volume": 43533.0}, {"date": "2026-07-14", "close": 5.43, "volume": 30866.0}, {"date": "2026-07-15", "close": 5.37, "volume": 26751.0}, {"date": "2026-07-16", "close": 5.14, "volume": 34100.0}, {"date": "2026-07-17", "close": 5.4, "volume": 28062.0}, {"date": "2026-07-20", "close": 5.29, "volume": 56408.0}, {"date": "2026-07-21", "close": 5.44, "volume": 40759.0}, {"date": "2026-07-22", "close": 5.18, "volume": 14915.0}, {"date": "2026-07-23", "close": 5.01, "volume": 26495.0}, {"date": "2026-07-24", "close": 4.9, "volume": 37863.0}], "refreshing": true}