{"ticker": "ALVO", "overview": {"name": "Alvotech - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ALVO", "has_prices": true, "as_of": "2026-10-30", "last": 4.65, "prev_close": 4.89, "change": -0.23999999999999932, "change_pct": -0.049079754601226856, "session_volume": 714818.0, "vwap_5": 4.7579282594646894, "vwap_20": 5.357770715586916, "vwap_60": 5.208440122802868, "vwap_250": 4.497182590559842, "high_52w": 6.15, "low_52w": 3.0, "avg_volume_20": 950303.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-073903", "src": "13DG", "ticker": "ALVO", "cik": "1898416", "company": "Alvotech", "company_raw": "Alvotech", "who": "Alvotech", "who_key": "Alvotech", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Alvotech moves to a 27.5% activist stake in ALVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1898416/0001213900-26-073903-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-26", "mins": 186705}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-073903", "src": "13DG", "ticker": "ALVO", "cik": "1898416", "company": "Alvotech", "company_raw": "Alvotech", "who": "Alvotech", "who_key": "Alvotech", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Alvotech moves to a 27.5% activist stake in ALVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1898416/0001213900-26-073903-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-26", "mins": 186705}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alvotech - Warrant", "new_value": "Alvotech", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001898416", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001898416", "applied": 1, "detected_at": "2026-09-10T03:15:03.009478"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ALVO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-09", "close": 9.75, "volume": 400.0}, {"date": "2020-11-10", "close": 9.84, "volume": 700.0}, {"date": "2020-11-11", "close": 9.84, "volume": null}, {"date": "2020-11-12", "close": 9.7911, "volume": 9688.0}, {"date": "2020-11-13", "close": 9.8163, "volume": 767.0}, {"date": "2020-11-16", "close": 10.4, "volume": 1239.0}, {"date": "2020-11-17", "close": 9.895, "volume": 2590.0}, {"date": "2020-11-18", "close": 10.0, "volume": 891.0}, {"date": "2020-11-19", "close": 9.79, "volume": 2184.0}, {"date": "2020-11-20", "close": 9.79, "volume": null}, {"date": "2020-11-23", "close": 9.83, "volume": 103706.0}, {"date": "2020-11-24", "close": 9.83, "volume": 46438.0}, {"date": "2020-11-25", "close": 9.955, "volume": 654954.0}, {"date": "2020-11-27", "close": 9.93, "volume": 8097.0}, {"date": "2020-11-30", "close": 9.9, "volume": 44678.0}, {"date": "2020-12-01", "close": 9.91, "volume": 260765.0}, {"date": "2020-12-02", "close": 9.995, "volume": 102419.0}, {"date": "2020-12-03", "close": 9.95, "volume": 1790.0}, {"date": "2020-12-04", "close": 10.02, "volume": 16118.0}, {"date": "2020-12-07", "close": 10.1, "volume": 66314.0}, {"date": "2020-12-08", "close": 10.0328, "volume": 44381.0}, {"date": "2020-12-09", "close": 10.05, "volume": 104153.0}, {"date": "2020-12-10", "close": 10.1, "volume": 467002.0}, {"date": "2020-12-11", "close": 10.03, "volume": 78640.0}, {"date": "2020-12-14", "close": 10.22, "volume": 245159.0}, {"date": "2020-12-15", "close": 10.61, "volume": 295956.0}, {"date": "2020-12-16", "close": 10.55, "volume": 23600.0}, {"date": "2020-12-17", "close": 10.35, "volume": 7860.0}, {"date": "2020-12-18", "close": 10.47, "volume": 26327.0}, {"date": "2020-12-21", "close": 10.37, "volume": 52740.0}, {"date": "2020-12-22", "close": 10.8, "volume": 337422.0}, {"date": "2020-12-23", "close": 10.53, "volume": 49185.0}, {"date": "2020-12-24", "close": 10.52, "volume": 29322.0}, {"date": "2020-12-28", "close": 10.57, "volume": 61704.0}, {"date": "2020-12-29", "close": 10.3, "volume": 52686.0}, {"date": "2020-12-30", "close": 10.4, "volume": 37478.0}, {"date": "2020-12-31", "close": 10.49, "volume": 72678.0}, {"date": "2021-01-04", "close": 10.53, "volume": 301098.0}, {"date": "2021-01-05", "close": 10.46, "volume": 22608.0}, {"date": "2021-01-06", "close": 10.5, "volume": 40056.0}, {"date": "2021-01-07", "close": 10.6, "volume": 58281.0}, {"date": "2021-01-08", "close": 10.56, "volume": 77404.0}, {"date": "2021-01-11", "close": 10.64, "volume": 180192.0}, {"date": "2021-01-12", "close": 10.64, "volume": 102438.0}, {"date": "2021-01-13", "close": 10.55, "volume": 171024.0}, {"date": "2021-01-14", "close": 10.54, "volume": 192685.0}, {"date": "2021-01-15", "close": 10.5, "volume": 281487.0}, {"date": "2021-01-19", "close": 10.61, "volume": 277802.0}, {"date": "2021-01-20", "close": 10.94, "volume": 370343.0}, {"date": "2021-01-21", "close": 10.9, "volume": 163797.0}, {"date": "2021-01-22", "close": 10.87, "volume": 75166.0}, {"date": "2021-01-25", "close": 10.91, "volume": 186931.0}, {"date": "2021-01-26", "close": 10.6, "volume": 474748.0}, {"date": "2021-01-27", "close": 10.32, "volume": 361405.0}, {"date": "2021-01-28", "close": 10.56, "volume": 141826.0}, {"date": "2021-01-29", "close": 10.56, "volume": 208054.0}, {"date": "2021-02-01", "close": 10.78, "volume": 364588.0}, {"date": "2021-02-02", "close": 10.94, "volume": 151031.0}, {"date": "2021-02-03", "close": 11.0, "volume": 248882.0}, {"date": "2021-02-04", "close": 10.9, "volume": 110706.0}, {"date": "2021-02-05", "close": 11.02, "volume": 267281.0}, {"date": "2021-02-08", "close": 11.0, "volume": 144735.0}, {"date": "2021-02-09", "close": 11.03, "volume": 135167.0}, {"date": "2021-02-10", "close": 11.09, "volume": 204729.0}, {"date": "2021-02-11", "close": 10.89, "volume": 123219.0}, {"date": "2021-02-12", "close": 10.65, "volume": 285715.0}, {"date": "2021-02-16", "close": 10.96, "volume": 475598.0}, {"date": "2021-02-17", "close": 10.95, "volume": 113956.0}, {"date": "2021-02-18", "close": 10.95, "volume": 120950.0}, {"date": "2021-02-19", "close": 10.95, "volume": 123922.0}, {"date": "2021-02-22", "close": 10.71, "volume": 225043.0}, {"date": "2021-02-23", "close": 10.65, "volume": 323406.0}, {"date": "2021-02-24", "close": 10.65, "volume": 135009.0}, {"date": "2021-02-25", "close": 10.43, "volume": 161385.0}, {"date": "2021-02-26", "close": 10.54, "volume": 198675.0}, {"date": "2021-03-01", "close": 10.43, "volume": 725438.0}, {"date": "2021-03-02", "close": 10.21, "volume": 280115.0}, {"date": "2021-03-03", "close": 10.15, "volume": 166234.0}, {"date": "2021-03-04", "close": 10.04, "volume": 524571.0}, {"date": "2021-03-05", "close": 10.22, "volume": 840719.0}, {"date": "2021-03-08", "close": 10.17, "volume": 137447.0}, {"date": "2021-03-09", "close": 10.15, "volume": 231356.0}, {"date": "2021-03-10", "close": 10.06, "volume": 182808.0}, {"date": "2021-03-11", "close": 10.25, "volume": 141246.0}, {"date": "2021-03-12", "close": 10.23, "volume": 86067.0}, {"date": "2021-03-15", "close": 10.13, "volume": 30254.0}, {"date": "2021-03-16", "close": 10.22, "volume": 239204.0}, {"date": "2021-03-17", "close": 10.24, "volume": 130821.0}, {"date": "2021-03-18", "close": 10.21, "volume": 239178.0}, {"date": "2021-03-19", "close": 10.25, "volume": 150718.0}, {"date": "2021-03-22", "close": 10.18, "volume": 223313.0}, {"date": "2021-03-23", "close": 9.94, "volume": 385680.0}, {"date": "2021-03-24", "close": 9.94, "volume": 247737.0}, {"date": "2021-03-25", "close": 9.95, "volume": 229193.0}, {"date": "2021-03-26", "close": 10.02, "volume": 188541.0}, {"date": "2021-03-29", "close": 9.94, "volume": 69261.0}, {"date": "2021-03-30", "close": 9.91, "volume": 335732.0}, {"date": "2021-03-31", "close": 9.89, "volume": 64736.0}, {"date": "2021-04-01", "close": 9.96, "volume": 113369.0}, {"date": "2021-04-05", "close": 9.94, "volume": 99036.0}, {"date": "2021-04-06", "close": 9.97, "volume": 159975.0}, {"date": "2021-04-07", "close": 9.98, "volume": 106531.0}, {"date": "2021-04-08", "close": 10.03, "volume": 180009.0}, {"date": "2021-04-09", "close": 10.04, "volume": 33180.0}, {"date": "2021-04-12", "close": 10.01, "volume": 77175.0}, {"date": "2021-04-13", "close": 10.01, "volume": 253389.0}, {"date": "2021-04-14", "close": 10.03, "volume": 59738.0}, {"date": "2021-04-15", "close": 10.02, "volume": 92375.0}, {"date": "2021-04-16", "close": 10.02, "volume": 57019.0}, {"date": "2021-04-19", "close": 10.02, "volume": 93433.0}, {"date": "2021-04-20", "close": 10.0, "volume": 77120.0}, {"date": "2021-04-21", "close": 9.98, "volume": 64465.0}, {"date": "2021-04-22", "close": 9.99, "volume": 57752.0}, {"date": "2021-04-23", "close": 10.03, "volume": 45169.0}, {"date": "2021-04-26", "close": 10.0, "volume": 45464.0}, {"date": "2021-04-27", "close": 9.99, "volume": 45497.0}, {"date": "2021-04-28", "close": 9.97, "volume": 105346.0}, {"date": "2021-04-29", "close": 9.99, "volume": 114045.0}, {"date": "2021-04-30", "close": 9.97, "volume": 86668.0}, {"date": "2021-05-03", "close": 9.975, "volume": 49590.0}, {"date": "2021-05-04", "close": 9.95, "volume": 553033.0}, {"date": "2021-05-05", "close": 10.02, "volume": 79445.0}, {"date": "2021-05-06", "close": 9.98, "volume": 39739.0}, {"date": "2021-05-07", "close": 9.98, "volume": 41078.0}, {"date": "2021-05-10", "close": 10.0, "volume": 60201.0}, {"date": "2021-05-11", "close": 9.92, "volume": 78410.0}, {"date": "2021-05-12", "close": 9.88, "volume": 75599.0}, {"date": "2021-05-13", "close": 9.83, "volume": 60642.0}, {"date": "2021-05-14", "close": 9.86, "volume": 102516.0}, {"date": "2021-05-17", "close": 9.83, "volume": 56566.0}, {"date": "2021-05-18", "close": 9.85, "volume": 22494.0}, {"date": "2021-05-19", "close": 9.8, "volume": 180461.0}, {"date": "2021-05-20", "close": 9.79, "volume": 188930.0}, {"date": "2021-05-21", "close": 9.8, "volume": 39718.0}, {"date": "2021-05-24", "close": 9.78, "volume": 67853.0}, {"date": "2021-05-25", "close": 9.77, "volume": 55330.0}, {"date": "2021-05-26", "close": 9.78, "volume": 505349.0}, {"date": "2021-05-27", "close": 9.8, "volume": 26225.0}, {"date": "2021-05-28", "close": 9.77, "volume": 68248.0}, {"date": "2021-06-01", "close": 9.8, "volume": 25066.0}, {"date": "2021-06-02", "close": 9.85, "volume": 40665.0}, {"date": "2021-06-03", "close": 9.86, "volume": 94667.0}, {"date": "2021-06-04", "close": 9.85, "volume": 209846.0}, {"date": "2021-06-07", "close": 9.89, "volume": 21724.0}, {"date": "2021-06-08", "close": 9.9, "volume": 360775.0}, {"date": "2021-06-09", "close": 9.93, "volume": 83092.0}, {"date": "2021-06-10", "close": 9.9, "volume": 9747.0}, {"date": "2021-06-11", "close": 9.87, "volume": 40396.0}, {"date": "2021-06-14", "close": 9.91, "volume": 35199.0}, {"date": "2021-06-15", "close": 9.95, "volume": 65383.0}, {"date": "2021-06-16", "close": 9.89, "volume": 14530.0}, {"date": "2021-06-17", "close": 9.86, "volume": 17186.0}, {"date": "2021-06-18", "close": 9.83, "volume": 17266.0}, {"date": "2021-06-21", "close": 9.84, "volume": 45155.0}, {"date": "2021-06-22", "close": 9.9, "volume": 60534.0}, {"date": "2021-06-23", "close": 9.86, "volume": 12577.0}, {"date": "2021-06-24", "close": 9.86, "volume": 75486.0}, {"date": "2021-06-25", "close": 9.89, "volume": 88805.0}, {"date": "2021-06-28", "close": 9.88, "volume": 12790.0}, {"date": "2021-06-29", "close": 9.88, "volume": 73405.0}, {"date": "2021-06-30", "close": 9.88, "volume": 117372.0}, {"date": "2021-07-01", "close": 9.88, "volume": 18117.0}, {"date": "2021-07-02", "close": 9.85, "volume": 4672.0}, {"date": "2021-07-06", "close": 9.85, "volume": 13190.0}, {"date": "2021-07-07", "close": 9.86, "volume": 9694.0}, {"date": "2021-07-08", "close": 9.85, "volume": 21913.0}, {"date": "2021-07-09", "close": 9.85, "volume": 14555.0}, {"date": "2021-07-12", "close": 9.86, "volume": 7437.0}, {"date": "2021-07-13", "close": 9.87, "volume": 10425.0}, {"date": "2021-07-14", "close": 9.87, "volume": 44906.0}, {"date": "2021-07-15", "close": 9.85, "volume": 45936.0}, {"date": "2021-07-16", "close": 9.86, "volume": 14562.0}, {"date": "2021-07-19", "close": 9.8, "volume": 75602.0}, {"date": "2021-07-20", "close": 9.8, "volume": 14622.0}, {"date": "2021-07-21", "close": 9.85, "volume": 26746.0}, {"date": "2021-07-22", "close": 9.85, "volume": 73652.0}, {"date": "2021-07-23", "close": 9.87, "volume": 13992.0}, {"date": "2021-07-26", "close": 9.85, "volume": 73768.0}, {"date": "2021-07-27", "close": 9.87, "volume": 47873.0}, {"date": "2021-07-28", "close": 9.82, "volume": 334797.0}, {"date": "2021-07-29", "close": 9.86, "volume": 42957.0}, {"date": "2021-07-30", "close": 9.82, "volume": 62771.0}, {"date": "2021-08-02", "close": 9.8, "volume": 156196.0}, {"date": "2021-08-03", "close": 9.82, "volume": 213851.0}, {"date": "2021-08-04", "close": 9.85, "volume": 17679.0}, {"date": "2021-08-05", "close": 9.8, "volume": 174349.0}, {"date": "2021-08-06", "close": 9.85, "volume": 20990.0}, {"date": "2021-08-09", "close": 9.81, "volume": 109641.0}, {"date": "2021-08-10", "close": 9.8, "volume": 88858.0}, {"date": "2021-08-11", "close": 9.81, "volume": 50047.0}, {"date": "2021-08-12", "close": 9.82, "volume": 25029.0}, {"date": "2021-08-13", "close": 9.81, "volume": 53173.0}, {"date": "2021-08-16", "close": 9.82, "volume": 66045.0}, {"date": "2021-08-17", "close": 9.81, "volume": 61648.0}, {"date": "2021-08-18", "close": 9.8, "volume": 11646.0}, {"date": "2021-08-19", "close": 9.8, "volume": 82537.0}, {"date": "2021-08-20", "close": 9.79, "volume": 17467.0}, {"date": "2021-08-23", "close": 9.79, "volume": 21554.0}, {"date": "2021-08-24", "close": 9.76, "volume": 29888.0}, {"date": "2021-08-25", "close": 9.77, "volume": 19932.0}, {"date": "2021-08-26", "close": 9.8, "volume": 21114.0}, {"date": "2021-08-27", "close": 9.79, "volume": 5592.0}, {"date": "2021-08-30", "close": 9.78, "volume": 10919.0}, {"date": "2021-08-31", "close": 9.82, "volume": 336524.0}, {"date": "2021-09-01", "close": 9.82, "volume": 9682.0}, {"date": "2021-09-02", "close": 9.79, "volume": 11750.0}, {"date": "2021-09-03", "close": 9.8, "volume": 53822.0}, {"date": "2021-09-07", "close": 9.84, "volume": 172109.0}, {"date": "2021-09-08", "close": 9.83, "volume": 3162.0}, {"date": "2021-09-09", "close": 9.81, "volume": 7003.0}, {"date": "2021-09-10", "close": 9.8, "volume": 6036.0}, {"date": "2021-09-13", "close": 9.82, "volume": 22407.0}, {"date": "2021-09-14", "close": 9.83, "volume": 129300.0}, {"date": "2021-09-15", "close": 9.83, "volume": 5064.0}, {"date": "2021-09-16", "close": 9.81, "volume": 5028.0}, {"date": "2021-09-17", "close": 9.81, "volume": 19521.0}, {"date": "2021-09-20", "close": 9.84, "volume": 26114.0}, {"date": "2021-09-21", "close": 9.83, "volume": 2421.0}, {"date": "2021-09-22", "close": 9.82, "volume": 40160.0}, {"date": "2021-09-23", "close": 9.8, "volume": 4801.0}, {"date": "2021-09-24", "close": 9.8, "volume": 1690.0}, {"date": "2021-09-27", "close": 9.81, "volume": 7119.0}, {"date": "2021-09-28", "close": 9.84, "volume": 17809.0}, {"date": "2021-09-29", "close": 9.82, "volume": 21282.0}, {"date": "2021-09-30", "close": 9.8, "volume": 100950.0}, {"date": "2021-10-01", "close": 9.81, "volume": 28760.0}, {"date": "2021-10-04", "close": 9.84, "volume": 115944.0}, {"date": "2021-10-05", "close": 9.84, "volume": 124736.0}, {"date": "2021-10-06", "close": 9.82, "volume": 300341.0}, {"date": "2021-10-07", "close": 9.84, "volume": 125529.0}, {"date": "2021-10-08", "close": 9.82, "volume": 8680.0}, {"date": "2021-10-11", "close": 9.81, "volume": 38288.0}, {"date": "2021-10-12", "close": 9.8, "volume": 34041.0}, {"date": "2021-10-13", "close": 9.88, "volume": 22233.0}, {"date": "2021-10-14", "close": 9.83, "volume": 33353.0}, {"date": "2021-10-15", "close": 9.82, "volume": 6261.0}, {"date": "2021-10-18", "close": 9.82, "volume": 27230.0}, {"date": "2021-10-19", "close": 9.81, "volume": 10601.0}, {"date": "2021-10-20", "close": 9.81, "volume": 17029.0}, {"date": "2021-10-21", "close": 9.8, "volume": 43249.0}, {"date": "2021-10-22", "close": 9.81, "volume": 28697.0}, {"date": "2021-10-25", "close": 9.87, "volume": 51912.0}, {"date": "2021-10-26", "close": 9.9, "volume": 146483.0}, {"date": "2021-10-27", "close": 9.89, "volume": 57574.0}, {"date": "2021-10-28", "close": 9.91, "volume": 33383.0}, {"date": "2021-10-29", "close": 9.9, "volume": 11640.0}, {"date": "2021-11-01", "close": 9.9, "volume": 10303.0}, {"date": "2021-11-02", "close": 9.9, "volume": 51278.0}, {"date": "2021-11-03", "close": 9.8965, "volume": 24839.0}, {"date": "2021-11-04", "close": 9.8918, "volume": 24200.0}, {"date": "2021-11-05", "close": 9.8963, "volume": 23515.0}, {"date": "2021-11-08", "close": 9.8985, "volume": 9625.0}, {"date": "2021-11-09", "close": 9.9, "volume": 27240.0}, {"date": "2021-11-10", "close": 9.89, "volume": 100031.0}, {"date": "2021-11-11", "close": 9.9, "volume": 2410.0}, {"date": "2021-11-12", "close": 9.9, "volume": 19330.0}, {"date": "2021-11-15", "close": 9.92, "volume": 46254.0}, {"date": "2021-11-16", "close": 9.96, "volume": 68742.0}, {"date": "2021-11-17", "close": 9.92, "volume": 229162.0}, {"date": "2021-11-18", "close": 9.91, "volume": 68191.0}, {"date": "2021-11-19", "close": 9.92, "volume": 27208.0}, {"date": "2021-11-22", "close": 9.91, "volume": 6993.0}, {"date": "2021-11-23", "close": 9.89, "volume": 54057.0}, {"date": "2021-11-24", "close": 9.89, "volume": 107752.0}, {"date": "2021-11-26", "close": 9.89, "volume": 9359.0}, {"date": "2021-11-29", "close": 9.9, "volume": 20974.0}, {"date": "2021-11-30", "close": 9.91, "volume": 35797.0}, {"date": "2021-12-01", "close": 9.8732, "volume": 9989.0}, {"date": "2021-12-02", "close": 9.86, "volume": 10895.0}, {"date": "2021-12-03", "close": 9.9111, "volume": 118576.0}, {"date": "2021-12-06", "close": 9.87, "volume": 61590.0}, {"date": "2021-12-07", "close": 9.86, "volume": 2346901.0}, {"date": "2021-12-08", "close": 9.89, "volume": 964028.0}, {"date": "2021-12-09", "close": 9.87, "volume": 100326.0}, {"date": "2021-12-10", "close": 9.87, "volume": 418895.0}, {"date": "2021-12-13", "close": 9.87, "volume": 30126.0}, {"date": "2021-12-14", "close": 9.885, "volume": 813204.0}, {"date": "2021-12-15", "close": 9.88, "volume": 456469.0}, {"date": "2021-12-16", "close": 9.9, "volume": 1569961.0}, {"date": "2021-12-17", "close": 9.93, "volume": 136449.0}, {"date": "2021-12-20", "close": 9.9, "volume": 43205.0}, {"date": "2021-12-21", "close": 9.9, "volume": 146059.0}, {"date": "2021-12-22", "close": 9.86, "volume": 13960.0}, {"date": "2021-12-23", "close": 9.87, "volume": 8603.0}, {"date": "2021-12-27", "close": 9.87, "volume": 10880.0}, {"date": "2021-12-28", "close": 9.88, "volume": 35908.0}, {"date": "2021-12-29", "close": 9.86, "volume": 20370.0}, {"date": "2021-12-30", "close": 9.87, "volume": 10248.0}, {"date": "2021-12-31", "close": 9.88, "volume": 11619.0}, {"date": "2022-01-03", "close": 9.89, "volume": 53211.0}, {"date": "2022-01-04", "close": 9.93, "volume": 48468.0}, {"date": "2022-01-05", "close": 9.95, "volume": 189026.0}, {"date": "2022-01-06", "close": 9.92, "volume": 122662.0}, {"date": "2022-01-07", "close": 9.915, "volume": 32707.0}, {"date": "2022-01-10", "close": 9.96, "volume": 79254.0}, {"date": "2022-01-11", "close": 9.96, "volume": 27278.0}, {"date": "2022-01-12", "close": 9.925, "volume": 119224.0}, {"date": "2022-01-13", "close": 9.95, "volume": 16597.0}, {"date": "2022-01-14", "close": 9.96, "volume": 33555.0}, {"date": "2022-01-18", "close": 9.95, "volume": 18173.0}, {"date": "2022-01-19", "close": 9.88, "volume": 26343.0}, {"date": "2022-01-20", "close": 9.92, "volume": 10023.0}, {"date": "2022-01-21", "close": 9.92, "volume": 1075827.0}, {"date": "2022-01-24", "close": 9.89, "volume": 54123.0}, {"date": "2022-01-25", "close": 9.88, "volume": 18535.0}, {"date": "2022-01-26", "close": 9.87, "volume": 5871.0}, {"date": "2022-01-27", "close": 9.865, "volume": 4057.0}, {"date": "2022-01-28", "close": 9.86, "volume": 3928.0}, {"date": "2022-01-31", "close": 9.86, "volume": 26524.0}, {"date": "2022-02-01", "close": 9.91, "volume": 73813.0}, {"date": "2022-02-02", "close": 9.9002, "volume": 32527.0}, {"date": "2022-02-03", "close": 9.89, "volume": 7099.0}, {"date": "2022-02-04", "close": 9.875, "volume": 131179.0}, {"date": "2022-02-07", "close": 9.87, "volume": 2209.0}, {"date": "2022-02-08", "close": 9.89, "volume": 12668.0}, {"date": "2022-02-09", "close": 9.875, "volume": 252.0}, {"date": "2022-02-10", "close": 9.89, "volume": 103029.0}, {"date": "2022-02-11", "close": 9.8602, "volume": 660.0}, {"date": "2022-02-14", "close": 9.88, "volume": 55424.0}, {"date": "2022-02-15", "close": 9.89, "volume": 74838.0}, {"date": "2022-02-16", "close": 9.87, "volume": 9948.0}, {"date": "2022-02-17", "close": 9.87, "volume": 630.0}, {"date": "2022-02-18", "close": 9.86, "volume": 128131.0}, {"date": "2022-02-22", "close": 9.87, "volume": 336993.0}, {"date": "2022-02-23", "close": 9.88, "volume": 40044.0}, {"date": "2022-02-24", "close": 9.85, "volume": 119803.0}, {"date": "2022-02-25", "close": 9.86, "volume": 9895.0}, {"date": "2022-02-28", "close": 9.85, "volume": 7608.0}, {"date": "2022-03-01", "close": 9.87, "volume": 29957.0}, {"date": "2022-03-02", "close": 9.8601, "volume": 2665.0}, {"date": "2022-03-03", "close": 9.86, "volume": 18849.0}, {"date": "2022-03-04", "close": 9.86, "volume": 54054.0}, {"date": "2022-03-07", "close": 9.865, "volume": 3739.0}, {"date": "2022-03-08", "close": 9.86, "volume": 479430.0}, {"date": "2022-03-09", "close": 9.87, "volume": 546027.0}, {"date": "2022-03-10", "close": 9.87, "volume": 2926.0}, {"date": "2022-03-11", "close": 9.88, "volume": 25757.0}, {"date": "2022-03-14", "close": 9.88, "volume": 258104.0}, {"date": "2022-03-15", "close": 9.8895, "volume": 251.0}, {"date": "2022-03-16", "close": 9.91, "volume": 3227.0}, {"date": "2022-03-17", "close": 9.8861, "volume": 1165.0}, {"date": "2022-03-18", "close": 9.92, "volume": 3773.0}, {"date": "2022-03-21", "close": 9.88, "volume": 18855.0}, {"date": "2022-03-22", "close": 9.89, "volume": 25591.0}, {"date": "2022-03-23", "close": 9.9019, "volume": 36842.0}, {"date": "2022-03-24", "close": 9.915, "volume": 13611.0}, {"date": "2022-03-25", "close": 9.9, "volume": 13172.0}, {"date": "2022-03-28", "close": 9.92, "volume": 126430.0}, {"date": "2022-03-29", "close": 9.91, "volume": 2641.0}, {"date": "2022-03-30", "close": 9.915, "volume": 40692.0}, {"date": "2022-03-31", "close": 9.95, "volume": 39348.0}, {"date": "2022-04-01", "close": 9.95, "volume": 128482.0}, {"date": "2022-04-04", "close": 9.91, "volume": 133270.0}, {"date": "2022-04-05", "close": 9.91, "volume": 12507.0}, {"date": "2022-04-06", "close": 9.92, "volume": 6443.0}, {"date": "2022-04-07", "close": 9.915, "volume": 15370.0}, {"date": "2022-04-08", "close": 9.93, "volume": 4627.0}, {"date": "2022-04-11", "close": 9.92, "volume": 2619.0}, {"date": "2022-04-12", "close": 9.92, "volume": 192273.0}, {"date": "2022-04-13", "close": 9.91, "volume": 214968.0}, {"date": "2022-04-14", "close": 9.92, "volume": 172176.0}, {"date": "2022-04-18", "close": 9.93, "volume": 22519.0}, {"date": "2022-04-19", "close": 9.935, "volume": 214199.0}, {"date": "2022-04-20", "close": 9.95, "volume": 62053.0}, {"date": "2022-04-21", "close": 9.9515, "volume": 40478.0}, {"date": "2022-04-22", "close": 9.96, "volume": 13754.0}, {"date": "2022-04-25", "close": 9.94, "volume": 41235.0}, {"date": "2022-04-26", "close": 9.94, "volume": 43688.0}, {"date": "2022-04-27", "close": 9.945, "volume": 22114.0}, {"date": "2022-04-28", "close": 9.94, "volume": 578910.0}, {"date": "2022-04-29", "close": 9.94, "volume": 136588.0}, {"date": "2022-05-02", "close": 9.945, "volume": 10678.0}, {"date": "2022-05-03", "close": 9.94, "volume": 48921.0}, {"date": "2022-05-04", "close": 9.94, "volume": 184.0}, {"date": "2022-05-05", "close": 9.95, "volume": 9133.0}, {"date": "2022-05-06", "close": 9.94, "volume": 318803.0}, {"date": "2022-05-09", "close": 9.94, "volume": 499590.0}, {"date": "2022-05-10", "close": 9.93, "volume": 23866.0}, {"date": "2022-05-11", "close": 9.93, "volume": 230009.0}, {"date": "2022-05-12", "close": 9.94, "volume": 129030.0}, {"date": "2022-05-13", "close": 9.94, "volume": 55122.0}, {"date": "2022-05-16", "close": 9.94, "volume": 41709.0}, {"date": "2022-05-17", "close": 9.94, "volume": 41379.0}, {"date": "2022-05-18", "close": 9.945, "volume": 84997.0}, {"date": "2022-05-19", "close": 9.955, "volume": 151372.0}, {"date": "2022-05-20", "close": 9.95, "volume": 71572.0}, {"date": "2022-05-23", "close": 9.95, "volume": 61627.0}, {"date": "2022-05-24", "close": 9.95, "volume": 97161.0}, {"date": "2022-05-25", "close": 9.95, "volume": 177227.0}, {"date": "2022-05-26", "close": 9.97, "volume": 22360.0}, {"date": "2022-05-27", "close": 9.9601, "volume": 60753.0}, {"date": "2022-05-31", "close": 9.96, "volume": 150306.0}, {"date": "2022-06-01", "close": 9.96, "volume": 109797.0}, {"date": "2022-06-02", "close": 9.2, "volume": 145542.0}, {"date": "2022-06-03", "close": 9.16, "volume": 278935.0}, {"date": "2022-06-06", "close": 9.99, "volume": 218830.0}, {"date": "2022-06-07", "close": 9.82, "volume": 105992.0}, {"date": "2022-06-08", "close": 8.91, "volume": 76067.0}, {"date": "2022-06-09", "close": 9.44, "volume": 111085.0}, {"date": "2022-06-10", "close": 9.52, "volume": 10496.0}, {"date": "2022-06-13", "close": 9.53, "volume": 2012.0}, {"date": "2022-06-14", "close": 9.49, "volume": 22373.0}, {"date": "2022-06-15", "close": 9.38, "volume": 23084.0}, {"date": "2022-06-16", "close": 11.19, "volume": 198430.0}, {"date": "2022-06-17", "close": 9.7, "volume": 14186.0}, {"date": "2022-06-21", "close": 9.93, "volume": 97650.0}, {"date": "2022-06-22", "close": 9.59, "volume": 36695.0}, {"date": "2022-06-23", "close": 9.0, "volume": 143003.0}, {"date": "2022-06-24", "close": 8.84, "volume": 65556.0}, {"date": "2022-06-27", "close": 9.16, "volume": 46300.0}, {"date": "2022-06-28", "close": 8.98, "volume": 32314.0}, {"date": "2022-06-29", "close": 8.46, "volume": 33963.0}, {"date": "2022-06-30", "close": 8.21, "volume": 45195.0}, {"date": "2022-07-01", "close": 9.55, "volume": 84449.0}, {"date": "2022-07-05", "close": 8.74, "volume": 43312.0}, {"date": "2022-07-06", "close": 8.5, "volume": 79031.0}, {"date": "2022-07-07", "close": 7.16, "volume": 408115.0}, {"date": "2022-07-08", "close": 7.8, "volume": 240702.0}, {"date": "2022-07-11", "close": 7.0, "volume": 219889.0}, {"date": "2022-07-12", "close": 6.95, "volume": 134364.0}, {"date": "2022-07-13", "close": 6.79, "volume": 110499.0}, {"date": "2022-07-14", "close": 6.64, "volume": 115367.0}, {"date": "2022-07-15", "close": 5.53, "volume": 183625.0}, {"date": "2022-07-18", "close": 6.32, "volume": 75355.0}, {"date": "2022-07-19", "close": 6.81, "volume": 49599.0}, {"date": "2022-07-20", "close": 7.21, "volume": 95786.0}, {"date": "2022-07-21", "close": 7.35, "volume": 33126.0}, {"date": "2022-07-22", "close": 7.52, "volume": 50441.0}, {"date": "2022-07-25", "close": 7.6, "volume": 35116.0}, {"date": "2022-07-26", "close": 7.88, "volume": 47198.0}, {"date": "2022-07-27", "close": 7.8, "volume": 33513.0}, {"date": "2022-07-28", "close": 7.98, "volume": 38244.0}, {"date": "2022-07-29", "close": 7.95, "volume": 43282.0}, {"date": "2022-08-01", "close": 7.75, "volume": 35074.0}, {"date": "2022-08-02", "close": 7.5, "volume": 15036.0}, {"date": "2022-08-03", "close": 7.33, "volume": 33982.0}, {"date": "2022-08-04", "close": 7.41, "volume": 37844.0}, {"date": "2022-08-05", "close": 7.33, "volume": 36907.0}, {"date": "2022-08-08", "close": 7.42, "volume": 68610.0}, {"date": "2022-08-09", "close": 7.5, "volume": 18108.0}, {"date": "2022-08-10", "close": 7.69, "volume": 28715.0}, {"date": "2022-08-11", "close": 7.63, "volume": 72486.0}, {"date": "2022-08-12", "close": 7.71, "volume": 31415.0}, {"date": "2022-08-15", "close": 9.14, "volume": 37850.0}, {"date": "2022-08-16", "close": 9.25, "volume": 128737.0}, {"date": "2022-08-17", "close": 8.8, "volume": 158393.0}, {"date": "2022-08-18", "close": 8.3, "volume": 55971.0}, {"date": "2022-08-19", "close": 8.4, "volume": 9164.0}, {"date": "2022-08-22", "close": 8.0, "volume": 15619.0}, {"date": "2022-08-23", "close": 8.5, "volume": 19135.0}, {"date": "2022-08-24", "close": 8.7, "volume": 33409.0}, {"date": "2022-08-25", "close": 9.0, "volume": 68879.0}, {"date": "2022-08-26", "close": 8.8, "volume": 23863.0}, {"date": "2022-08-29", "close": 8.95, "volume": 8455.0}, {"date": "2022-08-30", "close": 8.86, "volume": 6747.0}, {"date": "2022-08-31", "close": 9.0, "volume": 17620.0}, {"date": "2022-09-01", "close": 7.71, "volume": 35601.0}, {"date": "2022-09-02", "close": 7.56, "volume": 152856.0}, {"date": "2022-09-06", "close": 7.2, "volume": 89650.0}, {"date": "2022-09-07", "close": 7.67, "volume": 16243.0}, {"date": "2022-09-08", "close": 7.92, "volume": 3133.0}, {"date": "2022-09-09", "close": 8.0, "volume": 24702.0}, {"date": "2022-09-12", "close": 7.8, "volume": 13476.0}, {"date": "2022-09-13", "close": 7.535, "volume": 19546.0}, {"date": "2022-09-14", "close": 7.7, "volume": 21021.0}, {"date": "2022-09-15", "close": 7.9, "volume": 16876.0}, {"date": "2022-09-16", "close": 7.9, "volume": 9516.0}, {"date": "2022-09-19", "close": 7.49, "volume": 8785.0}, {"date": "2022-09-20", "close": 7.55, "volume": 15043.0}, {"date": "2022-09-21", "close": 7.66, "volume": 9727.0}, {"date": "2022-09-22", "close": 6.52, "volume": 61400.0}, {"date": "2022-09-23", "close": 6.83, "volume": 50125.0}, {"date": "2022-09-26", "close": 6.86, "volume": 44088.0}, {"date": "2022-09-27", "close": 7.15, "volume": 12715.0}, {"date": "2022-09-28", "close": 7.08, "volume": 11013.0}, {"date": "2022-09-29", "close": 6.98, "volume": 46325.0}, {"date": "2022-09-30", "close": 6.76, "volume": 68708.0}, {"date": "2022-10-03", "close": 6.7, "volume": 12998.0}, {"date": "2022-10-04", "close": 6.92, "volume": 34423.0}, {"date": "2022-10-05", "close": 6.79, "volume": 31340.0}, {"date": "2022-10-06", "close": 6.79, "volume": 10326.0}, {"date": "2022-10-07", "close": 6.55, "volume": 8018.0}, {"date": "2022-10-10", "close": 6.52, "volume": 13426.0}, {"date": "2022-10-11", "close": 6.5, "volume": 19258.0}, {"date": "2022-10-12", "close": 6.61, "volume": 6535.0}, {"date": "2022-10-13", "close": 7.16, "volume": 20519.0}, {"date": "2022-10-14", "close": 6.78, "volume": 39083.0}, {"date": "2022-10-17", "close": 6.99, "volume": 14817.0}, {"date": "2022-10-18", "close": 6.87, "volume": 35130.0}, {"date": "2022-10-19", "close": 6.7, "volume": 6198.0}, {"date": "2022-10-20", "close": 6.7, "volume": 15900.0}, {"date": "2022-10-21", "close": 6.63, "volume": 1154.0}, {"date": "2022-10-24", "close": 6.06, "volume": 53497.0}, {"date": "2022-10-25", "close": 6.09, "volume": 121397.0}, {"date": "2022-10-26", "close": 6.12, "volume": 61236.0}, {"date": "2022-10-27", "close": 6.05, "volume": 31568.0}, {"date": "2022-10-28", "close": 6.22, "volume": 61768.0}, {"date": "2022-10-31", "close": 6.2, "volume": 30078.0}, {"date": "2022-11-01", "close": 6.28, "volume": 22845.0}, {"date": "2022-11-02", "close": 6.25, "volume": 17467.0}, {"date": "2022-11-03", "close": 6.08, "volume": 12322.0}, {"date": "2022-11-04", "close": 6.05, "volume": 18986.0}, {"date": "2022-11-07", "close": 6.11, "volume": 19578.0}, {"date": "2022-11-08", "close": 6.11, "volume": 3167.0}, {"date": "2022-11-09", "close": 6.03, "volume": 10991.0}, {"date": "2022-11-10", "close": 6.36, "volume": 18464.0}, {"date": "2022-11-11", "close": 6.19, "volume": 4077.0}, {"date": "2022-11-14", "close": 6.59, "volume": 138635.0}, {"date": "2022-11-15", "close": 5.76, "volume": 152992.0}, {"date": "2022-11-16", "close": 6.01, "volume": 17589.0}, {"date": "2022-11-17", "close": 5.89, "volume": 5567.0}, {"date": "2022-11-18", "close": 6.2, "volume": 5029.0}, {"date": "2022-11-21", "close": 6.085, "volume": 6523.0}, {"date": "2022-11-22", "close": 6.24, "volume": 2855.0}, {"date": "2022-11-23", "close": 6.06, "volume": 5980.0}, {"date": "2022-11-25", "close": 6.05, "volume": 5864.0}, {"date": "2022-11-28", "close": 6.1001, "volume": 19316.0}, {"date": "2022-11-29", "close": 6.16, "volume": 1933.0}, {"date": "2022-11-30", "close": 6.3, "volume": 6375.0}, {"date": "2022-12-01", "close": 6.15, "volume": 38619.0}, {"date": "2022-12-02", "close": 6.36, "volume": 3407.0}, {"date": "2022-12-05", "close": 6.56, "volume": 12832.0}, {"date": "2022-12-06", "close": 6.88, "volume": 91195.0}, {"date": "2022-12-07", "close": 7.48, "volume": 21713.0}, {"date": "2022-12-08", "close": 8.0, "volume": 276904.0}, {"date": "2022-12-09", "close": 8.3, "volume": 154243.0}, {"date": "2022-12-12", "close": 7.91, "volume": 124856.0}, {"date": "2022-12-13", "close": 7.97, "volume": 281030.0}, {"date": "2022-12-14", "close": 8.3, "volume": 119470.0}, {"date": "2022-12-15", "close": 8.0, "volume": 196891.0}, {"date": "2022-12-16", "close": 7.7, "volume": 40154.0}, {"date": "2022-12-19", "close": 7.838, "volume": 4750.0}, {"date": "2022-12-20", "close": 8.0, "volume": 4906.0}, {"date": "2022-12-21", "close": 8.3, "volume": 112704.0}, {"date": "2022-12-22", "close": 9.74, "volume": 836617.0}, {"date": "2022-12-23", "close": 10.0, "volume": 387602.0}, {"date": "2022-12-27", "close": 10.05, "volume": 250217.0}, {"date": "2022-12-28", "close": 9.97, "volume": 24141.0}, {"date": "2022-12-29", "close": 9.91, "volume": 30181.0}, {"date": "2022-12-30", "close": 10.0, "volume": 96881.0}, {"date": "2023-01-03", "close": 10.01, "volume": 248760.0}, {"date": "2023-01-04", "close": 10.05, "volume": 327601.0}, {"date": "2023-01-05", "close": 10.05, "volume": 99961.0}, {"date": "2023-01-06", "close": 10.73, "volume": 283416.0}, {"date": "2023-01-09", "close": 11.95, "volume": 583795.0}, {"date": "2023-01-10", "close": 12.1, "volume": 144770.0}, {"date": "2023-01-11", "close": 12.03, "volume": 514771.0}, {"date": "2023-01-12", "close": 12.0, "volume": 125690.0}, {"date": "2023-01-13", "close": 12.6, "volume": 34225.0}, {"date": "2023-01-17", "close": 12.4, "volume": 43576.0}, {"date": "2023-01-18", "close": 12.35, "volume": 77686.0}, {"date": "2023-01-19", "close": 12.21, "volume": 10162.0}, {"date": "2023-01-20", "close": 11.57, "volume": 16703.0}, {"date": "2023-01-23", "close": 11.93, "volume": 23277.0}, {"date": "2023-01-24", "close": 11.87, "volume": 49775.0}, {"date": "2023-01-25", "close": 12.0, "volume": 14757.0}, {"date": "2023-01-26", "close": 11.96, "volume": 19696.0}, {"date": "2023-01-27", "close": 11.8, "volume": 34536.0}, {"date": "2023-01-30", "close": 11.98, "volume": 30484.0}, {"date": "2023-01-31", "close": 12.0, "volume": 98077.0}, {"date": "2023-02-01", "close": 12.2, "volume": 60546.0}, {"date": "2023-02-02", "close": 12.1, "volume": 18749.0}, {"date": "2023-02-03", "close": 12.28, "volume": 29134.0}, {"date": "2023-02-06", "close": 12.78, "volume": 47043.0}, {"date": "2023-02-07", "close": 12.85, "volume": 134951.0}, {"date": "2023-02-08", "close": 13.01, "volume": 94521.0}, {"date": "2023-02-09", "close": 13.35, "volume": 593685.0}, {"date": "2023-02-10", "close": 13.39, "volume": 27341.0}, {"date": "2023-02-13", "close": 13.25, "volume": 41218.0}, {"date": "2023-02-14", "close": 13.2, "volume": 49884.0}, {"date": "2023-02-15", "close": 13.35, "volume": 13900.0}, {"date": "2023-02-16", "close": 13.43, "volume": 112840.0}, {"date": "2023-02-17", "close": 13.29, "volume": 25255.0}, {"date": "2023-02-21", "close": 13.2, "volume": 34809.0}, {"date": "2023-02-22", "close": 13.2, "volume": 36144.0}, {"date": "2023-02-23", "close": 13.39, "volume": 19603.0}, {"date": "2023-02-24", "close": 13.9, "volume": 60667.0}, {"date": "2023-02-27", "close": 13.91, "volume": 195689.0}, {"date": "2023-02-28", "close": 13.85, "volume": 219236.0}, {"date": "2023-03-01", "close": 13.92, "volume": 262932.0}, {"date": "2023-03-02", "close": 14.03, "volume": 40830.0}, {"date": "2023-03-03", "close": 13.94, "volume": 149976.0}, {"date": "2023-03-06", "close": 14.01, "volume": 220189.0}, {"date": "2023-03-07", "close": 13.99, "volume": 125439.0}, {"date": "2023-03-08", "close": 13.66, "volume": 44562.0}, {"date": "2023-03-09", "close": 12.85, "volume": 13885.0}, {"date": "2023-03-10", "close": 13.22, "volume": 71161.0}, {"date": "2023-03-13", "close": 13.36, "volume": 5827.0}, {"date": "2023-03-14", "close": 13.5, "volume": 57821.0}, {"date": "2023-03-15", "close": 13.13, "volume": 8633.0}, {"date": "2023-03-16", "close": 13.19, "volume": 12369.0}, {"date": "2023-03-17", "close": 13.54, "volume": 97879.0}, {"date": "2023-03-20", "close": 13.43, "volume": 13316.0}, {"date": "2023-03-21", "close": 13.51, "volume": 42309.0}, {"date": "2023-03-22", "close": 13.55, "volume": 28737.0}, {"date": "2023-03-23", "close": 13.6, "volume": 74747.0}, {"date": "2023-03-24", "close": 13.46, "volume": 71254.0}, {"date": "2023-03-27", "close": 13.51, "volume": 185070.0}, {"date": "2023-03-28", "close": 13.2, "volume": 120824.0}, {"date": "2023-03-29", "close": 13.06, "volume": 94575.0}, {"date": "2023-03-30", "close": 12.98, "volume": 280213.0}, {"date": "2023-03-31", "close": 12.9, "volume": 297302.0}, {"date": "2023-04-03", "close": 13.06, "volume": 38687.0}, {"date": "2023-04-04", "close": 13.2, "volume": 91862.0}, {"date": "2023-04-05", "close": 13.51, "volume": 10077.0}, {"date": "2023-04-06", "close": 13.2, "volume": 39712.0}, {"date": "2023-04-10", "close": 13.27, "volume": 21798.0}, {"date": "2023-04-11", "close": 13.24, "volume": 94422.0}, {"date": "2023-04-12", "close": 13.85, "volume": 274083.0}, {"date": "2023-04-13", "close": 13.69, "volume": 187131.0}, {"date": "2023-04-14", "close": 10.66, "volume": 408698.0}, {"date": "2023-04-17", "close": 9.45, "volume": 214344.0}, {"date": "2023-04-18", "close": 10.01, "volume": 398156.0}, {"date": "2023-04-19", "close": 10.0, "volume": 31607.0}, {"date": "2023-04-20", "close": 9.95, "volume": 25749.0}, {"date": "2023-04-21", "close": 9.41, "volume": 78300.0}, {"date": "2023-04-24", "close": 8.99, "volume": 67171.0}, {"date": "2023-04-25", "close": 8.89, "volume": 42732.0}, {"date": "2023-04-26", "close": 9.29, "volume": 121699.0}, {"date": "2023-04-27", "close": 10.01, "volume": 124710.0}, {"date": "2023-04-28", "close": 9.8, "volume": 139316.0}, {"date": "2023-05-01", "close": 10.03, "volume": 18931.0}, {"date": "2023-05-02", "close": 9.85, "volume": 41332.0}, {"date": "2023-05-03", "close": 9.8, "volume": 15867.0}, {"date": "2023-05-04", "close": 9.64, "volume": 31801.0}, {"date": "2023-05-05", "close": 9.77, "volume": 13331.0}, {"date": "2023-05-08", "close": 9.5, "volume": 13528.0}, {"date": "2023-05-09", "close": 9.27, "volume": 10049.0}, {"date": "2023-05-10", "close": 9.63, "volume": 21141.0}, {"date": "2023-05-11", "close": 9.34, "volume": 5004.0}, {"date": "2023-05-12", "close": 9.8, "volume": 1723.0}, {"date": "2023-05-15", "close": 9.64, "volume": 8214.0}, {"date": "2023-05-16", "close": 9.39, "volume": 22332.0}, {"date": "2023-05-17", "close": 8.7, "volume": 37314.0}, {"date": "2023-05-18", "close": 8.28, "volume": 35731.0}, {"date": "2023-05-19", "close": 8.33, "volume": 54127.0}, {"date": "2023-05-22", "close": 8.51, "volume": 78958.0}, {"date": "2023-05-23", "close": 8.15, "volume": 70266.0}, {"date": "2023-05-24", "close": 7.77, "volume": 32506.0}, {"date": "2023-05-25", "close": 7.56, "volume": 65297.0}, {"date": "2023-05-26", "close": 8.04, "volume": 12210.0}, {"date": "2023-05-30", "close": 8.17, "volume": 18318.0}, {"date": "2023-05-31", "close": 8.43, "volume": 14182.0}, {"date": "2023-06-01", "close": 8.52, "volume": 13669.0}, {"date": "2023-06-02", "close": 8.49, "volume": 15510.0}, {"date": "2023-06-05", "close": 8.49, "volume": 7018.0}, {"date": "2023-06-06", "close": 8.19, "volume": 26591.0}, {"date": "2023-06-07", "close": 8.2, "volume": 21630.0}, {"date": "2023-06-08", "close": 8.23, "volume": 16154.0}, {"date": "2023-06-09", "close": 8.2, "volume": 25758.0}, {"date": "2023-06-12", "close": 7.42, "volume": 100284.0}, {"date": "2023-06-13", "close": 8.0, "volume": 58270.0}, {"date": "2023-06-14", "close": 7.98, "volume": 151534.0}, {"date": "2023-06-15", "close": 7.85, "volume": 67800.0}, {"date": "2023-06-16", "close": 7.9, "volume": 8431.0}, {"date": "2023-06-20", "close": 7.87, "volume": 14880.0}, {"date": "2023-06-21", "close": 7.99, "volume": 15207.0}, {"date": "2023-06-22", "close": 7.95, "volume": 60867.0}, {"date": "2023-06-23", "close": 7.55, "volume": 10004.0}, {"date": "2023-06-26", "close": 7.52, "volume": 68112.0}, {"date": "2023-06-27", "close": 7.45, "volume": 93461.0}, {"date": "2023-06-28", "close": 7.35, "volume": 107197.0}, {"date": "2023-06-29", "close": 6.9, "volume": 166494.0}, {"date": "2023-06-30", "close": 7.74, "volume": 625677.0}, {"date": "2023-07-03", "close": 8.43, "volume": 503306.0}, {"date": "2023-07-05", "close": 8.12, "volume": 166206.0}, {"date": "2023-07-06", "close": 8.2, "volume": 315109.0}, {"date": "2023-07-07", "close": 8.73, "volume": 338770.0}, {"date": "2023-07-10", "close": 8.49, "volume": 87420.0}, {"date": "2023-07-11", "close": 8.52, "volume": 139495.0}, {"date": "2023-07-12", "close": 8.47, "volume": 82082.0}, {"date": "2023-07-13", "close": 8.62, "volume": 200026.0}, {"date": "2023-07-14", "close": 9.66, "volume": 155554.0}, {"date": "2023-07-17", "close": 9.4, "volume": 166588.0}, {"date": "2023-07-18", "close": 9.77, "volume": 57655.0}, {"date": "2023-07-19", "close": 9.8, "volume": 349131.0}, {"date": "2023-07-20", "close": 9.85, "volume": 80624.0}, {"date": "2023-07-21", "close": 9.9, "volume": 114297.0}, {"date": "2023-07-24", "close": 10.07, "volume": 104423.0}, {"date": "2023-07-25", "close": 9.9, "volume": 62228.0}, {"date": "2023-07-26", "close": 9.84, "volume": 16016.0}, {"date": "2023-07-27", "close": 9.62, "volume": 31778.0}, {"date": "2023-07-28", "close": 9.8, "volume": 38910.0}, {"date": "2023-07-31", "close": 9.8, "volume": 76481.0}, {"date": "2023-08-01", "close": 9.57, "volume": 125503.0}, {"date": "2023-08-02", "close": 9.5101, "volume": 32981.0}, {"date": "2023-08-03", "close": 9.21, "volume": 71727.0}, {"date": "2023-08-04", "close": 8.76, "volume": 85110.0}, {"date": "2023-08-07", "close": 8.8, "volume": 20588.0}, {"date": "2023-08-08", "close": 8.99, "volume": 90836.0}, {"date": "2023-08-09", "close": 9.07, "volume": 52442.0}, {"date": "2023-08-10", "close": 9.05, "volume": 104823.0}, {"date": "2023-08-11", "close": 8.9, "volume": 159456.0}, {"date": "2023-08-14", "close": 8.85, "volume": 19697.0}, {"date": "2023-08-15", "close": 8.85, "volume": 17031.0}, {"date": "2023-08-16", "close": 8.935, "volume": 87100.0}, {"date": "2023-08-17", "close": 8.98, "volume": 25294.0}, {"date": "2023-08-18", "close": 9.57, "volume": 872415.0}, {"date": "2023-08-21", "close": 9.73, "volume": 492548.0}, {"date": "2023-08-22", "close": 9.8, "volume": 164568.0}, {"date": "2023-08-23", "close": 9.65, "volume": 72069.0}, {"date": "2023-08-24", "close": 9.48, "volume": 70628.0}, {"date": "2023-08-25", "close": 9.55, "volume": 33767.0}, {"date": "2023-08-28", "close": 9.7, "volume": 70024.0}, {"date": "2023-08-29", "close": 9.84, "volume": 21090.0}, {"date": "2023-08-30", "close": 9.73, "volume": 29861.0}, {"date": "2023-08-31", "close": 9.9, "volume": 121576.0}, {"date": "2023-09-01", "close": 9.94, "volume": 37903.0}, {"date": "2023-09-05", "close": 9.87, "volume": 6594.0}, {"date": "2023-09-06", "close": 9.64, "volume": 50631.0}, {"date": "2023-09-07", "close": 9.45, "volume": 15370.0}, {"date": "2023-09-08", "close": 9.52, "volume": 5589.0}, {"date": "2023-09-11", "close": 9.51, "volume": 5827.0}, {"date": "2023-09-12", "close": 9.36, "volume": 12092.0}, {"date": "2023-09-13", "close": 8.88, "volume": 18607.0}, {"date": "2023-09-14", "close": 8.8, "volume": 25912.0}, {"date": "2023-09-15", "close": 9.14, "volume": 145705.0}, {"date": "2023-09-18", "close": 9.09, "volume": 27650.0}, {"date": "2023-09-19", "close": 9.14, "volume": 17402.0}, {"date": "2023-09-20", "close": 9.1, "volume": 18346.0}, {"date": "2023-09-21", "close": 8.88, "volume": 16791.0}, {"date": "2023-09-22", "close": 8.88, "volume": 7039.0}, {"date": "2023-09-25", "close": 8.93, "volume": 8059.0}, {"date": "2023-09-26", "close": 8.93, "volume": 64317.0}, {"date": "2023-09-27", "close": 8.94, "volume": 43592.0}, {"date": "2023-09-28", "close": 9.08, "volume": 28716.0}, {"date": "2023-09-29", "close": 9.12, "volume": 40228.0}, {"date": "2023-10-02", "close": 9.02, "volume": 44302.0}, {"date": "2023-10-03", "close": 9.16, "volume": 26598.0}, {"date": "2023-10-04", "close": 9.11, "volume": 2884.0}, {"date": "2023-10-05", "close": 9.1, "volume": 6646.0}, {"date": "2023-10-06", "close": 9.37, "volume": 12175.0}, {"date": "2023-10-09", "close": 9.05, "volume": 4879.0}, {"date": "2023-10-10", "close": 9.37, "volume": 23038.0}, {"date": "2023-10-11", "close": 9.1, "volume": 3639.0}, {"date": "2023-10-12", "close": 9.02, "volume": 494.0}, {"date": "2023-10-13", "close": 9.15, "volume": 5990.0}, {"date": "2023-10-16", "close": 9.04, "volume": 30599.0}, {"date": "2023-10-17", "close": 9.15, "volume": 1931.0}, {"date": "2023-10-18", "close": 8.85, "volume": 19619.0}, {"date": "2023-10-19", "close": 8.85, "volume": 18231.0}, {"date": "2023-10-20", "close": 8.68, "volume": 11502.0}, {"date": "2023-10-23", "close": 8.8, "volume": 5384.0}, {"date": "2023-10-24", "close": 8.76, "volume": 887.0}, {"date": "2023-10-25", "close": 8.7, "volume": 4289.0}, {"date": "2023-10-26", "close": 8.55, "volume": 956.0}, {"date": "2023-10-27", "close": 8.98, "volume": 553.0}, {"date": "2023-10-30", "close": 8.7, "volume": 2012.0}, {"date": "2023-10-31", "close": 8.89, "volume": 7528.0}, {"date": "2023-11-01", "close": 8.5899, "volume": 10809.0}, {"date": "2023-11-02", "close": 8.9, "volume": 10024.0}, {"date": "2023-11-03", "close": 8.88, "volume": 2277.0}, {"date": "2023-11-06", "close": 8.61, "volume": 2432.0}, {"date": "2023-11-07", "close": 8.64, "volume": 1623.0}, {"date": "2023-11-08", "close": 8.73, "volume": 2107.0}, {"date": "2023-11-09", "close": 8.69, "volume": 43819.0}, {"date": "2023-11-10", "close": 9.01, "volume": 119653.0}, {"date": "2023-11-13", "close": 9.02, "volume": 1012.0}, {"date": "2023-11-14", "close": 9.0, "volume": 111376.0}, {"date": "2023-11-15", "close": 9.13, "volume": 12787.0}, {"date": "2023-11-16", "close": 9.03, "volume": 20048.0}, {"date": "2023-11-17", "close": 9.0, "volume": 8185.0}, {"date": "2023-11-20", "close": 9.14, "volume": 38480.0}, {"date": "2023-11-21", "close": 9.01, "volume": 17371.0}, {"date": "2023-11-22", "close": 9.125, "volume": 3294.0}, {"date": "2023-11-24", "close": 9.9, "volume": 209448.0}, {"date": "2023-11-27", "close": 9.85, "volume": 273277.0}, {"date": "2023-11-28", "close": 9.8, "volume": 192381.0}, {"date": "2023-11-29", "close": 9.4, "volume": 62874.0}, {"date": "2023-11-30", "close": 9.5, "volume": 73502.0}, {"date": "2023-12-01", "close": 9.45, "volume": 181982.0}, {"date": "2023-12-04", "close": 9.49, "volume": 158749.0}, {"date": "2023-12-05", "close": 9.35, "volume": 70553.0}, {"date": "2023-12-06", "close": 9.5, "volume": 14749.0}, {"date": "2023-12-07", "close": 9.51, "volume": 57967.0}, {"date": "2023-12-08", "close": 9.17, "volume": 131603.0}, {"date": "2023-12-11", "close": 9.12, "volume": 41526.0}, {"date": "2023-12-12", "close": 9.3, "volume": 25437.0}, {"date": "2023-12-13", "close": 9.56, "volume": 5757.0}, {"date": "2023-12-14", "close": 10.75, "volume": 79402.0}, {"date": "2023-12-15", "close": 10.63, "volume": 26368.0}, {"date": "2023-12-18", "close": 10.72, "volume": 79903.0}, {"date": "2023-12-19", "close": 10.89, "volume": 76370.0}, {"date": "2023-12-20", "close": 10.96, "volume": 83337.0}, {"date": "2023-12-21", "close": 11.14, "volume": 68996.0}, {"date": "2023-12-22", "close": 11.22, "volume": 44381.0}, {"date": "2023-12-26", "close": 11.24, "volume": 57329.0}, {"date": "2023-12-27", "close": 11.28, "volume": 28057.0}, {"date": "2023-12-28", "close": 11.3, "volume": 60332.0}, {"date": "2023-12-29", "close": 11.48, "volume": 41296.0}, {"date": "2024-01-02", "close": 11.36, "volume": 6896.0}, {"date": "2024-01-03", "close": 11.68, "volume": 54016.0}, {"date": "2024-01-04", "close": 12.1, "volume": 28034.0}, {"date": "2024-01-05", "close": 12.26, "volume": 36941.0}, {"date": "2024-01-08", "close": 12.47, "volume": 78409.0}, {"date": "2024-01-09", "close": 12.49, "volume": 283702.0}, {"date": "2024-01-10", "close": 12.21, "volume": 256962.0}, {"date": "2024-01-11", "close": 12.23, "volume": 97134.0}, {"date": "2024-01-12", "close": 12.31, "volume": 13633.0}, {"date": "2024-01-16", "close": 12.42, "volume": 7274.0}, {"date": "2024-01-17", "close": 12.35, "volume": 17463.0}, {"date": "2024-01-18", "close": 12.265, "volume": 4549.0}, {"date": "2024-01-19", "close": 14.14, "volume": 2400030.0}, {"date": "2024-01-22", "close": 14.18, "volume": 937244.0}, {"date": "2024-01-23", "close": 14.25, "volume": 282002.0}, {"date": "2024-01-24", "close": 14.25, "volume": 480300.0}, {"date": "2024-01-25", "close": 14.24, "volume": 267322.0}, {"date": "2024-01-26", "close": 14.65, "volume": 80488.0}, {"date": "2024-01-29", "close": 15.25, "volume": 518613.0}, {"date": "2024-01-30", "close": 15.13, "volume": 264327.0}, {"date": "2024-01-31", "close": 15.75, "volume": 981863.0}, {"date": "2024-02-01", "close": 15.95, "volume": 631935.0}, {"date": "2024-02-02", "close": 15.7, "volume": 383069.0}, {"date": "2024-02-05", "close": 15.49, "volume": 176001.0}, {"date": "2024-02-06", "close": 15.48, "volume": 197570.0}, {"date": "2024-02-07", "close": 15.61, "volume": 166044.0}, {"date": "2024-02-08", "close": 15.49, "volume": 139555.0}, {"date": "2024-02-09", "close": 15.66, "volume": 529532.0}, {"date": "2024-02-12", "close": 15.71, "volume": 390581.0}, {"date": "2024-02-13", "close": 15.66, "volume": 152543.0}, {"date": "2024-02-14", "close": 15.7, "volume": 291355.0}, {"date": "2024-02-15", "close": 15.8, "volume": 554224.0}, {"date": "2024-02-16", "close": 15.82, "volume": 133245.0}, {"date": "2024-02-20", "close": 15.97, "volume": 524500.0}, {"date": "2024-02-21", "close": 15.75, "volume": 128162.0}, {"date": "2024-02-22", "close": 15.57, "volume": 242675.0}, {"date": "2024-02-23", "close": 16.03, "volume": 716351.0}, {"date": "2024-02-26", "close": 17.27, "volume": 1819147.0}, {"date": "2024-02-27", "close": 16.29, "volume": 375988.0}, {"date": "2024-02-28", "close": 15.9, "volume": 249029.0}, {"date": "2024-02-29", "close": 15.39, "volume": 265042.0}, {"date": "2024-03-01", "close": 15.76, "volume": 183824.0}, {"date": "2024-03-04", "close": 16.0, "volume": 174532.0}, {"date": "2024-03-05", "close": 16.16, "volume": 471827.0}, {"date": "2024-03-06", "close": 15.98, "volume": 119972.0}, {"date": "2024-03-07", "close": 16.02, "volume": 95886.0}, {"date": "2024-03-08", "close": 15.6, "volume": 1111192.0}, {"date": "2024-03-11", "close": 15.43, "volume": 60278.0}, {"date": "2024-03-12", "close": 15.32, "volume": 112911.0}, {"date": "2024-03-13", "close": 15.39, "volume": 161310.0}, {"date": "2024-03-14", "close": 15.33, "volume": 110983.0}, {"date": "2024-03-15", "close": 15.31, "volume": 204728.0}, {"date": "2024-03-18", "close": 15.03, "volume": 39336.0}, {"date": "2024-03-19", "close": 15.24, "volume": 140562.0}, {"date": "2024-03-20", "close": 15.23, "volume": 142855.0}, {"date": "2024-03-21", "close": 15.07, "volume": 136809.0}, {"date": "2024-03-22", "close": 14.95, "volume": 91591.0}, {"date": "2024-03-25", "close": 13.27, "volume": 200207.0}, {"date": "2024-03-26", "close": 12.5, "volume": 113587.0}, {"date": "2024-03-27", "close": 12.68, "volume": 85207.0}, {"date": "2024-03-28", "close": 12.22, "volume": 88349.0}, {"date": "2024-04-01", "close": 12.47, "volume": 118237.0}, {"date": "2024-04-02", "close": 11.4, "volume": 261865.0}, {"date": "2024-04-03", "close": 11.69, "volume": 246143.0}, {"date": "2024-04-04", "close": 11.67, "volume": 99770.0}, {"date": "2024-04-05", "close": 12.02, "volume": 460611.0}, {"date": "2024-04-08", "close": 12.01, "volume": 81247.0}, {"date": "2024-04-09", "close": 11.93, "volume": 96338.0}, {"date": "2024-04-10", "close": 11.88, "volume": 44309.0}, {"date": "2024-04-11", "close": 11.85, "volume": 100338.0}, {"date": "2024-04-12", "close": 12.24, "volume": 411859.0}, {"date": "2024-04-15", "close": 12.5, "volume": 219216.0}, {"date": "2024-04-16", "close": 12.73, "volume": 377684.0}, {"date": "2024-04-17", "close": 12.8, "volume": 137468.0}, {"date": "2024-04-18", "close": 12.89, "volume": 90150.0}, {"date": "2024-04-19", "close": 13.22, "volume": 1686575.0}, {"date": "2024-04-22", "close": 13.33, "volume": 184812.0}, {"date": "2024-04-23", "close": 13.4, "volume": 195834.0}, {"date": "2024-04-24", "close": 13.54, "volume": 191089.0}, {"date": "2024-04-25", "close": 13.65, "volume": 65564.0}, {"date": "2024-04-26", "close": 14.15, "volume": 248476.0}, {"date": "2024-04-29", "close": 14.22, "volume": 39632.0}, {"date": "2024-04-30", "close": 14.5, "volume": 224692.0}, {"date": "2024-05-01", "close": 14.48, "volume": 118095.0}, {"date": "2024-05-02", "close": 14.51, "volume": 231629.0}, {"date": "2024-05-03", "close": 14.4, "volume": 46799.0}, {"date": "2024-05-06", "close": 14.38, "volume": 134650.0}, {"date": "2024-05-07", "close": 13.86, "volume": 166408.0}, {"date": "2024-05-08", "close": 13.54, "volume": 66819.0}, {"date": "2024-05-09", "close": 13.6, "volume": 41632.0}, {"date": "2024-05-10", "close": 13.37, "volume": 55205.0}, {"date": "2024-05-13", "close": 13.29, "volume": 75109.0}, {"date": "2024-05-14", "close": 13.35, "volume": 76613.0}, {"date": "2024-05-15", "close": 13.35, "volume": 59441.0}, {"date": "2024-05-16", "close": 13.5, "volume": 75854.0}, {"date": "2024-05-17", "close": 13.5, "volume": 38756.0}, {"date": "2024-05-20", "close": 13.5, "volume": 42744.0}, {"date": "2024-05-21", "close": 13.94, "volume": 319820.0}, {"date": "2024-05-22", "close": 14.0, "volume": 405308.0}, {"date": "2024-05-23", "close": 13.58, "volume": 148745.0}, {"date": "2024-05-24", "close": 14.19, "volume": 357873.0}, {"date": "2024-05-28", "close": 13.99, "volume": 186557.0}, {"date": "2024-05-29", "close": 13.6, "volume": 80409.0}, {"date": "2024-05-30", "close": 13.77, "volume": 121246.0}, {"date": "2024-05-31", "close": 13.88, "volume": 187524.0}, {"date": "2024-06-03", "close": 13.96, "volume": 172944.0}, {"date": "2024-06-04", "close": 13.91, "volume": 119555.0}, {"date": "2024-06-05", "close": 13.95, "volume": 39712.0}, {"date": "2024-06-06", "close": 13.99, "volume": 79725.0}, {"date": "2024-06-07", "close": 14.04, "volume": 144393.0}, {"date": "2024-06-10", "close": 14.46, "volume": 218232.0}, {"date": "2024-06-11", "close": 14.39, "volume": 86252.0}, {"date": "2024-06-12", "close": 14.23, "volume": 173741.0}, {"date": "2024-06-13", "close": 14.28, "volume": 84574.0}, {"date": "2024-06-14", "close": 14.05, "volume": 64520.0}, {"date": "2024-06-17", "close": 13.85, "volume": 442243.0}, {"date": "2024-06-18", "close": 13.64, "volume": 154329.0}, {"date": "2024-06-20", "close": 13.51, "volume": 407158.0}, {"date": "2024-06-21", "close": 13.48, "volume": 123714.0}, {"date": "2024-06-24", "close": 13.32, "volume": 211663.0}, {"date": "2024-06-25", "close": 12.77, "volume": 94194.0}, {"date": "2024-06-26", "close": 12.02, "volume": 72703.0}, {"date": "2024-06-27", "close": 12.0, "volume": 35378.0}, {"date": "2024-06-28", "close": 12.16, "volume": 167044.0}, {"date": "2024-07-01", "close": 12.36, "volume": 230174.0}, {"date": "2024-07-02", "close": 12.24, "volume": 168491.0}, {"date": "2024-07-03", "close": 12.15, "volume": 60710.0}, {"date": "2024-07-05", "close": 12.12, "volume": 29327.0}, {"date": "2024-07-08", "close": 12.15, "volume": 53132.0}, {"date": "2024-07-09", "close": 12.01, "volume": 34509.0}, {"date": "2024-07-10", "close": 12.09, "volume": 34209.0}, {"date": "2024-07-11", "close": 11.91, "volume": 41169.0}, {"date": "2024-07-12", "close": 12.15, "volume": 96686.0}, {"date": "2024-07-15", "close": 12.1, "volume": 10982.0}, {"date": "2024-07-16", "close": 12.14, "volume": 17330.0}, {"date": "2024-07-17", "close": 11.98, "volume": 88063.0}, {"date": "2024-07-18", "close": 11.91, "volume": 49943.0}, {"date": "2024-07-19", "close": 11.94, "volume": 45297.0}, {"date": "2024-07-22", "close": 12.0, "volume": 77634.0}, {"date": "2024-07-23", "close": 11.8, "volume": 39930.0}, {"date": "2024-07-24", "close": 11.6, "volume": 124405.0}, {"date": "2024-07-25", "close": 11.29, "volume": 40433.0}, {"date": "2024-07-26", "close": 11.59, "volume": 193723.0}, {"date": "2024-07-29", "close": 11.81, "volume": 101613.0}, {"date": "2024-07-30", "close": 11.8, "volume": 88481.0}, {"date": "2024-07-31", "close": 11.7, "volume": 68375.0}, {"date": "2024-08-01", "close": 11.57, "volume": 78338.0}, {"date": "2024-08-02", "close": 11.54, "volume": 84518.0}, {"date": "2024-08-05", "close": 11.05, "volume": 158267.0}, {"date": "2024-08-06", "close": 11.12, "volume": 41547.0}, {"date": "2024-08-07", "close": 11.01, "volume": 100294.0}, {"date": "2024-08-08", "close": 10.9, "volume": 52642.0}, {"date": "2024-08-09", "close": 10.91, "volume": 41045.0}, {"date": "2024-08-12", "close": 10.89, "volume": 72671.0}, {"date": "2024-08-13", "close": 10.79, "volume": 97178.0}, {"date": "2024-08-14", "close": 11.05, "volume": 232282.0}, {"date": "2024-08-15", "close": 11.93, "volume": 311992.0}, {"date": "2024-08-16", "close": 12.97, "volume": 675627.0}, {"date": "2024-08-19", "close": 12.99, "volume": 153889.0}, {"date": "2024-08-20", "close": 12.65, "volume": 284958.0}, {"date": "2024-08-21", "close": 12.4, "volume": 255796.0}, {"date": "2024-08-22", "close": 11.97, "volume": 122898.0}, {"date": "2024-08-23", "close": 11.89, "volume": 80866.0}, {"date": "2024-08-26", "close": 11.75, "volume": 33957.0}, {"date": "2024-08-27", "close": 11.73, "volume": 104367.0}, {"date": "2024-08-28", "close": 11.65, "volume": 58270.0}, {"date": "2024-08-29", "close": 11.65, "volume": 43791.0}, {"date": "2024-08-30", "close": 11.68, "volume": 73871.0}, {"date": "2024-09-03", "close": 11.35, "volume": 55505.0}, {"date": "2024-09-04", "close": 11.35, "volume": 70751.0}, {"date": "2024-09-05", "close": 11.35, "volume": 258093.0}, {"date": "2024-09-06", "close": 11.08, "volume": 154236.0}, {"date": "2024-09-09", "close": 11.1, "volume": 46737.0}, {"date": "2024-09-10", "close": 10.92, "volume": 44739.0}, {"date": "2024-09-11", "close": 10.76, "volume": 157146.0}, {"date": "2024-09-12", "close": 10.8, "volume": 48714.0}, {"date": "2024-09-13", "close": 10.81, "volume": 38888.0}, {"date": "2024-09-16", "close": 10.88, "volume": 59581.0}, {"date": "2024-09-17", "close": 11.01, "volume": 97546.0}, {"date": "2024-09-18", "close": 11.07, "volume": 96669.0}, {"date": "2024-09-19", "close": 11.18, "volume": 118687.0}, {"date": "2024-09-20", "close": 11.12, "volume": 64762.0}, {"date": "2024-09-23", "close": 10.88, "volume": 49263.0}, {"date": "2024-09-24", "close": 11.17, "volume": 66399.0}, {"date": "2024-09-25", "close": 11.22, "volume": 63234.0}, {"date": "2024-09-26", "close": 11.35, "volume": 43143.0}, {"date": "2024-09-27", "close": 11.9, "volume": 84139.0}, {"date": "2024-09-30", "close": 11.9, "volume": 25170.0}, {"date": "2024-10-01", "close": 11.95, "volume": 134961.0}, {"date": "2024-10-02", "close": 12.3, "volume": 173374.0}, {"date": "2024-10-03", "close": 12.3, "volume": 81410.0}, {"date": "2024-10-04", "close": 12.3, "volume": 100817.0}, {"date": "2024-10-07", "close": 12.55, "volume": 183894.0}, {"date": "2024-10-08", "close": 12.85, "volume": 212412.0}, {"date": "2024-10-09", "close": 12.98, "volume": 121861.0}, {"date": "2024-10-10", "close": 12.85, "volume": 166750.0}, {"date": "2024-10-11", "close": 12.45, "volume": 154778.0}, {"date": "2024-10-14", "close": 12.5, "volume": 115366.0}, {"date": "2024-10-15", "close": 12.5, "volume": 251947.0}, {"date": "2024-10-16", "close": 12.4, "volume": 116943.0}, {"date": "2024-10-17", "close": 12.4, "volume": 44551.0}, {"date": "2024-10-18", "close": 12.34, "volume": 52218.0}, {"date": "2024-10-21", "close": 12.25, "volume": 49420.0}, {"date": "2024-10-22", "close": 12.4, "volume": 45084.0}, {"date": "2024-10-23", "close": 12.9, "volume": 282375.0}, {"date": "2024-10-24", "close": 13.05, "volume": 160368.0}, {"date": "2024-10-25", "close": 13.08, "volume": 111041.0}, {"date": "2024-10-28", "close": 12.99, "volume": 173456.0}, {"date": "2024-10-29", "close": 12.96, "volume": 162132.0}, {"date": "2024-10-30", "close": 12.77, "volume": 68202.0}, {"date": "2024-10-31", "close": 12.98, "volume": 255168.0}, {"date": "2024-11-01", "close": 13.02, "volume": 79145.0}, {"date": "2024-11-04", "close": 12.92, "volume": 53118.0}, {"date": "2024-11-05", "close": 12.9, "volume": 67984.0}, {"date": "2024-11-06", "close": 12.75, "volume": 71423.0}, {"date": "2024-11-07", "close": 12.66, "volume": 42257.0}, {"date": "2024-11-08", "close": 12.69, "volume": 57681.0}, {"date": "2024-11-11", "close": 12.21, "volume": 29638.0}, {"date": "2024-11-12", "close": 12.16, "volume": 63784.0}, {"date": "2024-11-13", "close": 11.93, "volume": 97535.0}, {"date": "2024-11-14", "close": 12.07, "volume": 134174.0}, {"date": "2024-11-15", "close": 11.73, "volume": 23848.0}, {"date": "2024-11-18", "close": 12.1, "volume": 55284.0}, {"date": "2024-11-19", "close": 12.5, "volume": 49790.0}, {"date": "2024-11-20", "close": 12.42, "volume": 41303.0}, {"date": "2024-11-21", "close": 12.44, "volume": 19315.0}, {"date": "2024-11-22", "close": 11.99, "volume": 74246.0}, {"date": "2024-11-25", "close": 12.0, "volume": 23782.0}, {"date": "2024-11-26", "close": 11.84, "volume": 37924.0}, {"date": "2024-11-27", "close": 11.68, "volume": 62728.0}, {"date": "2024-11-29", "close": 11.75, "volume": 36615.0}, {"date": "2024-12-02", "close": 11.66, "volume": 68796.0}, {"date": "2024-12-03", "close": 11.61, "volume": 45370.0}, {"date": "2024-12-04", "close": 11.5, "volume": 110936.0}, {"date": "2024-12-05", "close": 11.46, "volume": 73852.0}, {"date": "2024-12-06", "close": 11.41, "volume": 61960.0}, {"date": "2024-12-09", "close": 11.28, "volume": 118070.0}, {"date": "2024-12-10", "close": 11.49, "volume": 124224.0}, {"date": "2024-12-11", "close": 11.55, "volume": 78621.0}, {"date": "2024-12-12", "close": 11.66, "volume": 91914.0}, {"date": "2024-12-13", "close": 11.8, "volume": 136083.0}, {"date": "2024-12-16", "close": 12.05, "volume": 124703.0}, {"date": "2024-12-17", "close": 12.11, "volume": 145117.0}, {"date": "2024-12-18", "close": 11.97, "volume": 153102.0}, {"date": "2024-12-19", "close": 12.11, "volume": 101808.0}, {"date": "2024-12-20", "close": 11.91, "volume": 1199839.0}, {"date": "2024-12-23", "close": 12.52, "volume": 113624.0}, {"date": "2024-12-24", "close": 12.56, "volume": 24530.0}, {"date": "2024-12-26", "close": 12.6, "volume": 61802.0}, {"date": "2024-12-27", "close": 12.67, "volume": 97212.0}, {"date": "2024-12-30", "close": 13.02, "volume": 131962.0}, {"date": "2024-12-31", "close": 13.23, "volume": 153818.0}, {"date": "2025-01-02", "close": 13.16, "volume": 106655.0}, {"date": "2025-01-03", "close": 13.26, "volume": 96116.0}, {"date": "2025-01-06", "close": 13.3, "volume": 92855.0}, {"date": "2025-01-07", "close": 13.1, "volume": 127708.0}, {"date": "2025-01-08", "close": 13.25, "volume": 138166.0}, {"date": "2025-01-10", "close": 13.52, "volume": 162888.0}, {"date": "2025-01-13", "close": 13.22, "volume": 264761.0}, {"date": "2025-01-14", "close": 13.31, "volume": 183909.0}, {"date": "2025-01-15", "close": 13.2, "volume": 143563.0}, {"date": "2025-01-16", "close": 13.23, "volume": 138032.0}, {"date": "2025-01-17", "close": 13.27, "volume": 200541.0}, {"date": "2025-01-21", "close": 13.36, "volume": 151495.0}, {"date": "2025-01-22", "close": 13.29, "volume": 93121.0}, {"date": "2025-01-23", "close": 13.12, "volume": 125555.0}, {"date": "2025-01-24", "close": 12.99, "volume": 109615.0}, {"date": "2025-01-27", "close": 13.06, "volume": 96201.0}, {"date": "2025-01-28", "close": 12.74, "volume": 239350.0}, {"date": "2025-01-29", "close": 12.57, "volume": 209285.0}, {"date": "2025-01-30", "close": 12.41, "volume": 78715.0}, {"date": "2025-01-31", "close": 12.72, "volume": 825257.0}, {"date": "2025-02-03", "close": 12.38, "volume": 427615.0}, {"date": "2025-02-04", "close": 12.44, "volume": 95980.0}, {"date": "2025-02-05", "close": 12.54, "volume": 463411.0}, {"date": "2025-02-06", "close": 12.85, "volume": 161408.0}, {"date": "2025-02-07", "close": 12.91, "volume": 93998.0}, {"date": "2025-02-10", "close": 12.75, "volume": 120494.0}, {"date": "2025-02-11", "close": 12.68, "volume": 81946.0}, {"date": "2025-02-12", "close": 12.65, "volume": 96148.0}, {"date": "2025-02-13", "close": 12.78, "volume": 92438.0}, {"date": "2025-02-14", "close": 12.99, "volume": 119487.0}, {"date": "2025-02-18", "close": 12.58, "volume": 197248.0}, {"date": "2025-02-19", "close": 11.72, "volume": 193577.0}, {"date": "2025-02-20", "close": 11.7, "volume": 130350.0}, {"date": "2025-02-21", "close": 12.28, "volume": 189047.0}, {"date": "2025-02-24", "close": 11.87, "volume": 116258.0}, {"date": "2025-02-25", "close": 11.82, "volume": 98990.0}, {"date": "2025-02-26", "close": 11.77, "volume": 81171.0}, {"date": "2025-02-27", "close": 11.46, "volume": 100515.0}, {"date": "2025-02-28", "close": 11.36, "volume": 134105.0}, {"date": "2025-03-03", "close": 11.1, "volume": 78980.0}, {"date": "2025-03-04", "close": 10.81, "volume": 89443.0}, {"date": "2025-03-05", "close": 11.29, "volume": 137898.0}, {"date": "2025-03-06", "close": 11.13, "volume": 237588.0}, {"date": "2025-03-07", "close": 11.15, "volume": 67776.0}, {"date": "2025-03-10", "close": 10.7, "volume": 122961.0}, {"date": "2025-03-11", "close": 10.81, "volume": 173385.0}, {"date": "2025-03-12", "close": 11.37, "volume": 96384.0}, {"date": "2025-03-13", "close": 11.18, "volume": 61061.0}, {"date": "2025-03-14", "close": 11.3, "volume": 56881.0}, {"date": "2025-03-17", "close": 11.31, "volume": 24516.0}, {"date": "2025-03-18", "close": 11.34, "volume": 79084.0}, {"date": "2025-03-19", "close": 11.34, "volume": 49651.0}, {"date": "2025-03-20", "close": 11.55, "volume": 86158.0}, {"date": "2025-03-21", "close": 11.57, "volume": 233864.0}, {"date": "2025-03-24", "close": 11.56, "volume": 119600.0}, {"date": "2025-03-25", "close": 11.66, "volume": 63106.0}, {"date": "2025-03-26", "close": 11.55, "volume": 98534.0}, {"date": "2025-03-27", "close": 10.36, "volume": 312727.0}, {"date": "2025-03-28", "close": 9.55, "volume": 130185.0}, {"date": "2025-03-31", "close": 9.67, "volume": 267407.0}, {"date": "2025-04-01", "close": 9.64, "volume": 180799.0}, {"date": "2025-04-02", "close": 9.19, "volume": 168913.0}, {"date": "2025-04-03", "close": 9.27, "volume": 118622.0}, {"date": "2025-04-04", "close": 8.5, "volume": 134193.0}, {"date": "2025-04-07", "close": 8.32, "volume": 207963.0}, {"date": "2025-04-08", "close": 8.06, "volume": 210876.0}, {"date": "2025-04-09", "close": 8.74, "volume": 409937.0}, {"date": "2025-04-10", "close": 8.2, "volume": 195346.0}, {"date": "2025-04-11", "close": 8.79, "volume": 108685.0}, {"date": "2025-04-14", "close": 8.53, "volume": 83220.0}, {"date": "2025-04-15", "close": 8.6, "volume": 61596.0}, {"date": "2025-04-16", "close": 8.32, "volume": 120734.0}, {"date": "2025-04-17", "close": 8.29, "volume": 29188.0}, {"date": "2025-04-21", "close": 8.33, "volume": 60311.0}, {"date": "2025-04-22", "close": 8.36, "volume": 57651.0}, {"date": "2025-04-23", "close": 8.36, "volume": 97504.0}, {"date": "2025-04-24", "close": 8.37, "volume": 72659.0}, {"date": "2025-04-25", "close": 7.94, "volume": 149609.0}, {"date": "2025-04-28", "close": 8.11, "volume": 127104.0}, {"date": "2025-04-29", "close": 7.86, "volume": 67163.0}, {"date": "2025-04-30", "close": 7.84, "volume": 58721.0}, {"date": "2025-05-01", "close": 7.94, "volume": 123668.0}, {"date": "2025-05-02", "close": 8.22, "volume": 132030.0}, {"date": "2025-05-05", "close": 8.33, "volume": 148781.0}, {"date": "2025-05-06", "close": 7.97, "volume": 97852.0}, {"date": "2025-05-07", "close": 7.94, "volume": 190823.0}, {"date": "2025-05-08", "close": 9.38, "volume": 1027004.0}, {"date": "2025-05-09", "close": 9.68, "volume": 505913.0}, {"date": "2025-05-12", "close": 10.25, "volume": 441212.0}, {"date": "2025-05-13", "close": 10.56, "volume": 375148.0}, {"date": "2025-05-14", "close": 10.5, "volume": 288173.0}, {"date": "2025-05-15", "close": 10.46, "volume": 176535.0}, {"date": "2025-05-16", "close": 10.46, "volume": 154464.0}, {"date": "2025-05-19", "close": 10.07, "volume": 118095.0}, {"date": "2025-05-20", "close": 9.78, "volume": 166035.0}, {"date": "2025-05-21", "close": 10.16, "volume": 116913.0}, {"date": "2025-05-22", "close": 9.94, "volume": 98589.0}, {"date": "2025-05-23", "close": 10.28, "volume": 268212.0}, {"date": "2025-05-27", "close": 11.33, "volume": 584387.0}, {"date": "2025-05-28", "close": 11.18, "volume": 267590.0}, {"date": "2025-05-29", "close": 11.14, "volume": 277967.0}, {"date": "2025-05-30", "close": 11.44, "volume": 392705.0}, {"date": "2025-06-02", "close": 11.215, "volume": 194775.0}, {"date": "2025-06-03", "close": 11.45, "volume": 131238.0}, {"date": "2025-06-04", "close": 10.83, "volume": 518570.0}, {"date": "2025-06-05", "close": 10.5, "volume": 368008.0}, {"date": "2025-06-06", "close": 10.66, "volume": 173756.0}, {"date": "2025-06-09", "close": 10.63, "volume": 126607.0}, {"date": "2025-06-10", "close": 10.37, "volume": 88502.0}, {"date": "2025-06-11", "close": 10.11, "volume": 291179.0}, {"date": "2025-06-12", "close": 9.84, "volume": 169077.0}, {"date": "2025-06-13", "close": 9.74, "volume": 130109.0}, {"date": "2025-06-16", "close": 9.34, "volume": 105879.0}, {"date": "2025-06-17", "close": 9.22, "volume": 81445.0}, {"date": "2025-06-18", "close": 9.01, "volume": 143329.0}, {"date": "2025-06-20", "close": 9.35, "volume": 268158.0}, {"date": "2025-06-23", "close": 9.13, "volume": 188405.0}, {"date": "2025-06-24", "close": 9.22, "volume": 235613.0}, {"date": "2025-06-25", "close": 9.13, "volume": 206699.0}, {"date": "2025-06-26", "close": 9.42, "volume": 159521.0}, {"date": "2025-06-27", "close": 9.14, "volume": 225166.0}, {"date": "2025-06-30", "close": 9.12, "volume": 239314.0}, {"date": "2025-07-01", "close": 9.07, "volume": 119927.0}, {"date": "2025-07-02", "close": 8.93, "volume": 228484.0}, {"date": "2025-07-03", "close": 9.19, "volume": 202737.0}, {"date": "2025-07-07", "close": 9.02, "volume": 180003.0}, {"date": "2025-07-08", "close": 8.81, "volume": 157380.0}, {"date": "2025-07-09", "close": 8.74, "volume": 137562.0}, {"date": "2025-07-10", "close": 8.73, "volume": 206073.0}, {"date": "2025-07-11", "close": 8.52, "volume": 170181.0}, {"date": "2025-07-14", "close": 8.9, "volume": 276573.0}, {"date": "2025-07-15", "close": 8.41, "volume": 1735383.0}, {"date": "2025-07-16", "close": 8.42, "volume": 708761.0}, {"date": "2025-07-17", "close": 8.73, "volume": 318936.0}, {"date": "2025-07-18", "close": 8.63, "volume": 235520.0}, {"date": "2025-07-21", "close": 8.64, "volume": 228538.0}, {"date": "2025-07-22", "close": 8.68, "volume": 174372.0}, {"date": "2025-07-23", "close": 9.16, "volume": 386732.0}, {"date": "2025-07-24", "close": 9.16, "volume": 207166.0}, {"date": "2025-07-25", "close": 9.61, "volume": 293023.0}, {"date": "2025-07-28", "close": 9.81, "volume": 331878.0}, {"date": "2025-07-29", "close": 9.72, "volume": 251069.0}, {"date": "2025-07-30", "close": 9.28, "volume": 293444.0}, {"date": "2025-07-31", "close": 9.06, "volume": 313621.0}, {"date": "2025-08-01", "close": 8.79, "volume": 285304.0}, {"date": "2025-08-04", "close": 8.87, "volume": 217383.0}, {"date": "2025-08-05", "close": 8.62, "volume": 190319.0}, {"date": "2025-08-06", "close": 8.46, "volume": 404129.0}, {"date": "2025-08-07", "close": 8.44, "volume": 277049.0}, {"date": "2025-08-08", "close": 8.46, "volume": 158504.0}, {"date": "2025-08-11", "close": 8.52, "volume": 250942.0}, {"date": "2025-08-12", "close": 8.65, "volume": 272606.0}, {"date": "2025-08-13", "close": 8.96, "volume": 670531.0}, {"date": "2025-08-14", "close": 8.475, "volume": 1544789.0}, {"date": "2025-08-15", "close": 8.025, "volume": 594401.0}, {"date": "2025-08-18", "close": 9.0, "volume": 1461697.0}, {"date": "2025-08-19", "close": 8.69, "volume": 482203.0}, {"date": "2025-08-20", "close": 8.22, "volume": 382331.0}, {"date": "2025-08-21", "close": 8.47, "volume": 486120.0}, {"date": "2025-08-22", "close": 8.45, "volume": 469579.0}, {"date": "2025-08-25", "close": 8.32, "volume": 647712.0}, {"date": "2025-08-26", "close": 8.12, "volume": 299682.0}, {"date": "2025-08-27", "close": 8.03, "volume": 414759.0}, {"date": "2025-08-28", "close": 8.05, "volume": 299392.0}, {"date": "2025-08-29", "close": 8.07, "volume": 229923.0}, {"date": "2025-09-02", "close": 7.95, "volume": 424241.0}, {"date": "2025-09-03", "close": 7.95, "volume": 259666.0}, {"date": "2025-09-04", "close": 8.04, "volume": 181279.0}, {"date": "2025-09-05", "close": 8.33, "volume": 448247.0}, {"date": "2025-09-08", "close": 8.16, "volume": 309344.0}, {"date": "2025-09-09", "close": 8.11, "volume": 277738.0}, {"date": "2025-09-10", "close": 8.03, "volume": 207190.0}, {"date": "2025-09-11", "close": 8.05, "volume": 207045.0}, {"date": "2025-09-12", "close": 8.03, "volume": 221263.0}, {"date": "2025-09-15", "close": 8.12, "volume": 167836.0}, {"date": "2025-09-16", "close": 7.96, "volume": 220084.0}, {"date": "2025-09-17", "close": 7.93, "volume": 223290.0}, {"date": "2025-09-18", "close": 7.82, "volume": 308299.0}, {"date": "2025-09-19", "close": 7.88, "volume": 326072.0}, {"date": "2025-09-22", "close": 8.01, "volume": 251776.0}, {"date": "2025-09-23", "close": 8.7, "volume": 1902255.0}, {"date": "2025-09-24", "close": 8.58, "volume": 536377.0}, {"date": "2025-09-25", "close": 8.12, "volume": 301730.0}, {"date": "2025-09-26", "close": 8.34, "volume": 258361.0}, {"date": "2025-09-29", "close": 8.4, "volume": 243517.0}, {"date": "2025-09-30", "close": 8.19, "volume": 543861.0}, {"date": "2025-10-01", "close": 8.19, "volume": 159584.0}, {"date": "2025-10-02", "close": 8.2, "volume": 290638.0}, {"date": "2025-10-03", "close": 8.32, "volume": 193054.0}, {"date": "2025-10-06", "close": 8.58, "volume": 333836.0}, {"date": "2025-10-07", "close": 8.64, "volume": 330747.0}, {"date": "2025-10-08", "close": 8.68, "volume": 273526.0}, {"date": "2025-10-09", "close": 8.3, "volume": 365809.0}, {"date": "2025-10-10", "close": 8.24, "volume": 422433.0}, {"date": "2025-10-13", "close": 7.97, "volume": 290012.0}, {"date": "2025-10-14", "close": 8.5, "volume": 638843.0}, {"date": "2025-10-15", "close": 8.98, "volume": 512366.0}, {"date": "2025-10-16", "close": 8.75, "volume": 300883.0}, {"date": "2025-10-17", "close": 8.72, "volume": 314433.0}, {"date": "2025-10-20", "close": 8.59, "volume": 245619.0}, {"date": "2025-10-21", "close": 8.52, "volume": 243599.0}, {"date": "2025-10-22", "close": 8.23, "volume": 341809.0}, {"date": "2025-10-23", "close": 8.15, "volume": 228450.0}, {"date": "2025-10-24", "close": 8.4, "volume": 400032.0}, {"date": "2025-10-27", "close": 8.13, "volume": 280981.0}, {"date": "2025-10-28", "close": 7.87, "volume": 581362.0}, {"date": "2025-10-29", "close": 7.9, "volume": 441384.0}, {"date": "2025-10-30", "close": 7.84, "volume": 302793.0}, {"date": "2025-10-31", "close": 7.65, "volume": 427619.0}, {"date": "2025-11-03", "close": 5.03, "volume": 4630571.0}, {"date": "2025-11-04", "close": 4.83, "volume": 1672418.0}, {"date": "2025-11-05", "close": 4.88, "volume": 898101.0}, {"date": "2025-11-06", "close": 5.06, "volume": 679325.0}, {"date": "2025-11-07", "close": 5.71, "volume": 1006218.0}, {"date": "2025-11-10", "close": 5.48, "volume": 721137.0}, {"date": "2025-11-11", "close": 5.58, "volume": 484304.0}, {"date": "2025-11-12", "close": 5.6, "volume": 470173.0}, {"date": "2025-11-13", "close": 5.52, "volume": 915026.0}, {"date": "2025-11-14", "close": 5.49, "volume": 545082.0}, {"date": "2025-11-17", "close": 5.14, "volume": 727572.0}, {"date": "2025-11-18", "close": 5.11, "volume": 424350.0}, {"date": "2025-11-19", "close": 5.23, "volume": 277942.0}, {"date": "2025-11-20", "close": 5.06, "volume": 648407.0}, {"date": "2025-11-21", "close": 5.14, "volume": 302697.0}, {"date": "2025-11-24", "close": 5.47, "volume": 363418.0}, {"date": "2025-11-25", "close": 5.34, "volume": 445839.0}, {"date": "2025-11-26", "close": 5.15, "volume": 439846.0}, {"date": "2025-11-28", "close": 5.1, "volume": 340128.0}, {"date": "2025-12-01", "close": 4.84, "volume": 454822.0}, {"date": "2025-12-02", "close": 4.6, "volume": 470801.0}, {"date": "2025-12-03", "close": 4.64, "volume": 1233558.0}, {"date": "2025-12-04", "close": 5.07, "volume": 1109050.0}, {"date": "2025-12-05", "close": 5.47, "volume": 862010.0}, {"date": "2025-12-08", "close": 5.45, "volume": 533271.0}, {"date": "2025-12-09", "close": 5.56, "volume": 546256.0}, {"date": "2025-12-10", "close": 5.53, "volume": 149735.0}, {"date": "2025-12-11", "close": 5.75, "volume": 600462.0}, {"date": "2025-12-12", "close": 5.57, "volume": 426216.0}, {"date": "2025-12-15", "close": 5.4, "volume": 332146.0}, {"date": "2025-12-16", "close": 5.04, "volume": 1267627.0}, {"date": "2025-12-17", "close": 5.0, "volume": 455694.0}, {"date": "2025-12-18", "close": 4.73, "volume": 900126.0}, {"date": "2025-12-19", "close": 4.9, "volume": 912706.0}, {"date": "2025-12-22", "close": 4.94, "volume": 626992.0}, {"date": "2025-12-23", "close": 4.81, "volume": 772754.0}, {"date": "2025-12-24", "close": 5.29, "volume": 535701.0}, {"date": "2025-12-26", "close": 5.26, "volume": 360945.0}, {"date": "2025-12-29", "close": 4.97, "volume": 384906.0}, {"date": "2025-12-30", "close": 5.05, "volume": 293288.0}, {"date": "2025-12-31", "close": 5.13, "volume": 322242.0}, {"date": "2026-01-02", "close": 5.0, "volume": 317773.0}, {"date": "2026-01-05", "close": 4.9, "volume": 769010.0}, {"date": "2026-01-06", "close": 4.58, "volume": 1043106.0}, {"date": "2026-01-07", "close": 4.66, "volume": 321008.0}, {"date": "2026-01-08", "close": 4.73, "volume": 297332.0}, {"date": "2026-01-09", "close": 4.64, "volume": 332309.0}, {"date": "2026-01-12", "close": 4.93, "volume": 534131.0}, {"date": "2026-01-13", "close": 4.83, "volume": 321089.0}, {"date": "2026-01-14", "close": 5.0, "volume": 242505.0}, {"date": "2026-01-15", "close": 4.95, "volume": 207863.0}, {"date": "2026-01-16", "close": 4.92, "volume": 217861.0}, {"date": "2026-01-20", "close": 4.96, "volume": 251458.0}, {"date": "2026-01-21", "close": 5.04, "volume": 252449.0}, {"date": "2026-01-22", "close": 5.17, "volume": 248628.0}, {"date": "2026-01-23", "close": 5.26, "volume": 224169.0}, {"date": "2026-01-26", "close": 5.33, "volume": 205481.0}, {"date": "2026-01-27", "close": 5.31, "volume": 393887.0}, {"date": "2026-01-28", "close": 5.29, "volume": 291871.0}, {"date": "2026-01-29", "close": 5.42, "volume": 408114.0}, {"date": "2026-01-30", "close": 5.37, "volume": 463402.0}, {"date": "2026-02-02", "close": 5.32, "volume": 223467.0}, {"date": "2026-02-03", "close": 5.21, "volume": 303774.0}, {"date": "2026-02-04", "close": 5.09, "volume": 420331.0}, {"date": "2026-02-05", "close": 4.99, "volume": 390383.0}, {"date": "2026-02-06", "close": 5.12, "volume": 316848.0}, {"date": "2026-02-09", "close": 5.14, "volume": 396854.0}, {"date": "2026-02-10", "close": 5.2, "volume": 550784.0}, {"date": "2026-02-11", "close": 4.85, "volume": 458395.0}, {"date": "2026-02-12", "close": 4.71, "volume": 461411.0}, {"date": "2026-02-13", "close": 4.64, "volume": 214945.0}, {"date": "2026-02-17", "close": 4.64, "volume": 530928.0}, {"date": "2026-02-18", "close": 4.37, "volume": 819502.0}, {"date": "2026-02-19", "close": 4.32, "volume": 1752179.0}, {"date": "2026-02-20", "close": 4.14, "volume": 578795.0}, {"date": "2026-02-23", "close": 4.22, "volume": 1131576.0}, {"date": "2026-02-24", "close": 4.11, "volume": 387579.0}, {"date": "2026-02-25", "close": 4.09, "volume": 508803.0}, {"date": "2026-02-26", "close": 4.16, "volume": 632068.0}, {"date": "2026-02-27", "close": 3.99, "volume": 637974.0}, {"date": "2026-03-02", "close": 3.96, "volume": 999886.0}, {"date": "2026-03-03", "close": 3.8, "volume": 935428.0}, {"date": "2026-03-04", "close": 3.89, "volume": 684409.0}, {"date": "2026-03-05", "close": 4.16, "volume": 733374.0}, {"date": "2026-03-06", "close": 4.01, "volume": 311842.0}, {"date": "2026-03-09", "close": 4.02, "volume": 371351.0}, {"date": "2026-03-10", "close": 3.88, "volume": 369061.0}, {"date": "2026-03-11", "close": 3.73, "volume": 640184.0}, {"date": "2026-03-12", "close": 3.54, "volume": 1197038.0}, {"date": "2026-03-13", "close": 3.47, "volume": 550202.0}, {"date": "2026-03-16", "close": 3.61, "volume": 482009.0}, {"date": "2026-03-17", "close": 3.82, "volume": 392891.0}, {"date": "2026-03-18", "close": 3.8, "volume": 652982.0}, {"date": "2026-03-19", "close": 3.58, "volume": 979395.0}, {"date": "2026-03-20", "close": 3.53, "volume": 1261633.0}, {"date": "2026-03-23", "close": 3.33, "volume": 878014.0}, {"date": "2026-03-24", "close": 3.13, "volume": 1133735.0}, {"date": "2026-03-25", "close": 3.14, "volume": 346747.0}, {"date": "2026-03-26", "close": 3.24, "volume": 553791.0}, {"date": "2026-03-27", "close": 3.11, "volume": 317842.0}, {"date": "2026-03-30", "close": 3.29, "volume": 722571.0}, {"date": "2026-03-31", "close": 3.43, "volume": 602868.0}, {"date": "2026-04-01", "close": 3.62, "volume": 473334.0}, {"date": "2026-04-02", "close": 3.65, "volume": 246832.0}, {"date": "2026-04-06", "close": 3.79, "volume": 438391.0}, {"date": "2026-04-07", "close": 3.39, "volume": 649919.0}, {"date": "2026-04-08", "close": 3.58, "volume": 393834.0}, {"date": "2026-04-09", "close": 3.6, "volume": 436100.0}, {"date": "2026-04-10", "close": 3.62, "volume": 174303.0}, {"date": "2026-04-13", "close": 3.71, "volume": 320960.0}, {"date": "2026-04-14", "close": 3.53, "volume": 274848.0}, {"date": "2026-04-15", "close": 3.66, "volume": 201495.0}, {"date": "2026-04-16", "close": 3.62, "volume": 167706.0}, {"date": "2026-04-17", "close": 3.61, "volume": 211833.0}, {"date": "2026-04-20", "close": 3.62, "volume": 196897.0}, {"date": "2026-04-21", "close": 3.51, "volume": 650726.0}, {"date": "2026-04-22", "close": 3.5, "volume": 338578.0}, {"date": "2026-04-23", "close": 3.38, "volume": 940539.0}, {"date": "2026-04-24", "close": 3.38, "volume": 460163.0}, {"date": "2026-04-27", "close": 3.3, "volume": 413184.0}, {"date": "2026-04-28", "close": 3.52, "volume": 509372.0}, {"date": "2026-04-29", "close": 3.3, "volume": 407277.0}, {"date": "2026-04-30", "close": 3.34, "volume": 246982.0}, {"date": "2026-05-01", "close": 3.46, "volume": 184258.0}, {"date": "2026-05-04", "close": 3.52, "volume": 155120.0}, {"date": "2026-05-05", "close": 3.5, "volume": 208436.0}, {"date": "2026-05-06", "close": 3.57, "volume": 472940.0}, {"date": "2026-05-07", "close": 3.2, "volume": 716609.0}, {"date": "2026-05-08", "close": 3.26, "volume": 469973.0}, {"date": "2026-05-11", "close": 3.59, "volume": 606803.0}, {"date": "2026-05-12", "close": 3.55, "volume": 377370.0}, {"date": "2026-05-13", "close": 3.67, "volume": 528253.0}, {"date": "2026-05-14", "close": 3.43, "volume": 342349.0}, {"date": "2026-05-15", "close": 3.31, "volume": 683785.0}, {"date": "2026-05-18", "close": 3.25, "volume": 361832.0}, {"date": "2026-05-19", "close": 3.28, "volume": 277555.0}, {"date": "2026-05-20", "close": 3.3, "volume": 423289.0}, {"date": "2026-05-21", "close": 3.38, "volume": 672637.0}, {"date": "2026-05-22", "close": 3.34, "volume": 197598.0}, {"date": "2026-05-26", "close": 3.42, "volume": 468893.0}, {"date": "2026-05-27", "close": 3.44, "volume": 331551.0}, {"date": "2026-05-28", "close": 3.43, "volume": 401747.0}, {"date": "2026-05-29", "close": 3.36, "volume": 699179.0}, {"date": "2026-06-01", "close": 3.22, "volume": 754146.0}, {"date": "2026-06-02", "close": 3.0, "volume": 1311140.0}, {"date": "2026-06-03", "close": 3.14, "volume": 637459.0}, {"date": "2026-06-04", "close": 3.74, "volume": 1483037.0}, {"date": "2026-06-05", "close": 3.54, "volume": 694104.0}, {"date": "2026-06-08", "close": 4.24, "volume": 2265909.0}, {"date": "2026-06-09", "close": 4.16, "volume": 1431206.0}, {"date": "2026-06-10", "close": 4.14, "volume": 617621.0}, {"date": "2026-06-11", "close": 4.22, "volume": 896655.0}, {"date": "2026-06-12", "close": 4.17, "volume": 533765.0}, {"date": "2026-06-15", "close": 4.24, "volume": 641310.0}, {"date": "2026-06-16", "close": 3.87, "volume": 5493541.0}, {"date": "2026-06-17", "close": 3.915, "volume": 882238.0}, {"date": "2026-06-18", "close": 3.92, "volume": 1080458.0}, {"date": "2026-06-22", "close": 3.65, "volume": 1012041.0}, {"date": "2026-06-23", "close": 3.7, "volume": 787899.0}, {"date": "2026-06-24", "close": 3.7, "volume": 787083.0}, {"date": "2026-06-25", "close": 3.48, "volume": 1088290.0}, {"date": "2026-06-26", "close": 3.68, "volume": 991865.0}, {"date": "2026-06-29", "close": 3.72, "volume": 690356.0}, {"date": "2026-06-30", "close": 3.69, "volume": 853939.0}, {"date": "2026-07-01", "close": 3.58, "volume": 883001.0}, {"date": "2026-07-02", "close": 3.61, "volume": 479403.0}, {"date": "2026-07-06", "close": 3.46, "volume": 622363.0}, {"date": "2026-07-07", "close": 3.49, "volume": 638832.0}, {"date": "2026-07-08", "close": 3.4, "volume": 385125.0}, {"date": "2026-07-09", "close": 3.32, "volume": 629021.0}, {"date": "2026-07-10", "close": 3.28, "volume": 397734.0}, {"date": "2026-07-13", "close": 3.38, "volume": 727969.0}, {"date": "2026-07-14", "close": 3.3, "volume": 705866.0}, {"date": "2026-07-15", "close": 3.38, "volume": 322819.0}, {"date": "2026-07-16", "close": 3.37, "volume": 353259.0}, {"date": "2026-07-17", "close": 3.46, "volume": 223557.0}, {"date": "2026-07-20", "close": 3.41, "volume": 540243.0}, {"date": "2026-07-21", "close": 3.52, "volume": 440710.0}, {"date": "2026-07-22", "close": 3.19, "volume": 1476739.0}, {"date": "2026-07-23", "close": 3.18, "volume": 1179396.0}, {"date": "2026-07-24", "close": 3.06, "volume": 588655.0}, {"date": "2026-07-27", "close": 3.08, "volume": 397899.0}, {"date": "2026-07-28", "close": 3.1, "volume": 330587.0}, {"date": "2026-07-29", "close": 3.53, "volume": 3036186.0}, {"date": "2026-07-30", "close": 3.57, "volume": 989694.0}, {"date": "2026-07-31", "close": 4.12, "volume": 1721179.0}, {"date": "2026-08-03", "close": 3.79, "volume": 1026988.0}, {"date": "2026-08-04", "close": 3.84, "volume": 575289.0}, {"date": "2026-08-05", "close": 3.76, "volume": 741941.0}, {"date": "2026-08-06", "close": 3.8, "volume": 503348.0}, {"date": "2026-08-07", "close": 3.81, "volume": 342030.0}, {"date": "2026-08-10", "close": 3.77, "volume": 1022803.0}, {"date": "2026-08-11", "close": 3.8, "volume": 772808.0}, {"date": "2026-08-12", "close": 4.01, "volume": 921390.0}, {"date": "2026-08-13", "close": 4.09, "volume": 559858.0}, {"date": "2026-08-14", "close": 4.055, "volume": 607269.0}, {"date": "2026-08-17", "close": 3.88, "volume": 591716.0}, {"date": "2026-08-18", "close": 3.95, "volume": 675581.0}, {"date": "2026-08-19", "close": 3.99, "volume": 546895.0}, {"date": "2026-08-20", "close": 4.27, "volume": 1370569.0}, {"date": "2026-08-21", "close": 4.43, "volume": 2269161.0}, {"date": "2026-08-24", "close": 5.25, "volume": 3178120.0}, {"date": "2026-08-25", "close": 5.05, "volume": 1771959.0}, {"date": "2026-08-26", "close": 4.91, "volume": 890179.0}, {"date": "2026-08-27", "close": 4.88, "volume": 967686.0}, {"date": "2026-08-28", "close": 4.95, "volume": 878459.0}, {"date": "2026-08-31", "close": 5.19, "volume": 1250839.0}, {"date": "2026-09-01", "close": 5.24, "volume": 1029062.0}, {"date": "2026-09-02", "close": 5.34, "volume": 700299.0}, {"date": "2026-09-03", "close": 5.38, "volume": 673701.0}, {"date": "2026-09-04", "close": 5.32, "volume": 535401.0}, {"date": "2026-09-08", "close": 5.19, "volume": 632635.0}, {"date": "2026-09-09", "close": 5.21, "volume": 572359.0}, {"date": "2026-09-10", "close": 5.24, "volume": 540857.0}, {"date": "2026-09-11", "close": 5.29, "volume": 667872.0}, {"date": "2026-09-14", "close": 5.05, "volume": 674194.0}, {"date": "2026-09-15", "close": 5.02, "volume": 610025.0}, {"date": "2026-09-16", "close": 5.1, "volume": 3867633.0}, {"date": "2026-09-17", "close": 5.34, "volume": 1705978.0}, {"date": "2026-09-18", "close": 5.87, "volume": 3535735.0}, {"date": "2026-09-21", "close": 5.88, "volume": 1313024.0}, {"date": "2026-09-22", "close": 5.84, "volume": 978060.0}, {"date": "2026-09-23", "close": 5.81, "volume": 774267.0}, {"date": "2026-09-24", "close": 5.88, "volume": 1198733.0}, {"date": "2026-09-25", "close": 5.75, "volume": 705189.0}, {"date": "2026-09-28", "close": 6.15, "volume": 1436374.0}, {"date": "2026-09-29", "close": 5.92, "volume": 1169798.0}, {"date": "2026-09-30", "close": 5.8, "volume": 1136284.0}, {"date": "2026-10-01", "close": 5.62, "volume": 1201560.0}, {"date": "2026-10-02", "close": 5.45, "volume": 750933.0}, {"date": "2026-10-05", "close": 6.11, "volume": 2899038.0}, {"date": "2026-10-06", "close": 6.14, "volume": 1219410.0}, {"date": "2026-10-07", "close": 5.85, "volume": 864565.0}, {"date": "2026-10-08", "close": 5.67, "volume": 668879.0}, {"date": "2026-10-09", "close": 5.78, "volume": 707139.0}, {"date": "2026-10-12", "close": 5.5, "volume": 841038.0}, {"date": "2026-10-13", "close": 5.38, "volume": 1214031.0}, {"date": "2026-10-14", "close": 5.17, "volume": 1058173.0}, {"date": "2026-10-15", "close": 5.31, "volume": 1156272.0}, {"date": "2026-10-16", "close": 5.0, "volume": 1059087.0}, {"date": "2026-10-19", "close": 5.03, "volume": 907729.0}, {"date": "2026-10-20", "close": 5.12, "volume": 1302515.0}, {"date": "2026-10-21", "close": 5.13, "volume": 480527.0}, {"date": "2026-10-22", "close": 4.79, "volume": 926997.0}, {"date": "2026-10-23", "close": 4.58, "volume": 666200.0}, {"date": "2026-10-26", "close": 4.62, "volume": 584889.0}, {"date": "2026-10-27", "close": 4.75, "volume": 733474.0}, {"date": "2026-10-28", "close": 4.94, "volume": 627918.0}, {"date": "2026-10-29", "close": 4.89, "volume": 373364.0}, {"date": "2026-10-30", "close": 4.65, "volume": 714818.0}], "refreshing": true}