{"ticker": "ARKO", "overview": {"cik": "1823794", "ticker": "ARKO", "name": "ARKO Corp.", "industry": "Retail-Convenience Stores", "country": "United States", "sic": "5412", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339096", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339092", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337978", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337948", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294865", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294861", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294855", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294880", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-268102", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004560", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004520", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261986", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261838", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261836", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261834", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261832", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261831", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261830", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004384", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237131", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001950047-26-004923", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210353", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210273", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001193125-26-162863", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001193125-26-162864", "price_sensitive": false}]}, "description": "ARKO Corp. trades as ARKO on the NASDAQ and is registered in the United States, classified under Retail-Convenience Stores (SIC 5412). Privy Trades holds 173 insider filings for the company, from December 2020 to June 2026. Across those, 6 insiders disclosed 1 open-market purchase totalling $202.76K against 6 sales totalling $35.43M. The most recent filing on record is dated 1 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 202762.40399999998, "sell_n": 6, "sell_sum": 35434276.349999994, "net": -35231513.945999995, "insiders": 6, "first_date": "2020-12-30", "last_date": "2026-06-11"}, "metrics": {"ticker": "ARKO", "has_prices": true, "as_of": "2026-09-18", "last": 4.22, "prev_close": 4.34, "change": -0.1200000000000001, "change_pct": -0.027649769585253482, "session_volume": 3132260.0, "vwap_5": 4.317485880903188, "vwap_20": 4.516411355195392, "vwap_60": 5.804745805231598, "vwap_250": 5.856095218127102, "high_52w": 8.64, "low_52w": 4.0, "avg_volume_20": 1006373.7, "sessions": 400, "market_cap": {"value": 473423742.61999995, "shares": 112185721.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-294880", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Sherman Edmiston III", "who_key": "Edmiston Sherman III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526294880/0001193125-26-294880-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001193125-26-294855", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Avram Z. Friedman", "who_key": "FRIEDMAN AVRAM Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526294855/0001193125-26-294855-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001193125-26-294861", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526294861/0001193125-26-294861-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001193125-26-294865", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Yona Fogel", "who_key": "Fogel Yona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526294865/0001193125-26-294865-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001193125-26-268102", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Maury Bricks", "who_key": "Bricks Maury", "role": "General Counsel/Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 165000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Insider offloads $165K of ARKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526268102/0001193125-26-268102-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208311}, {"id": "0001193125-26-261834", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Maury Bricks", "who_key": "Bricks Maury", "role": "General Counsel/Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 115350.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Insider offloads $115K of ARKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526261834/0001193125-26-261834-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216951}, {"id": "0001193125-26-261830", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Yona Fogel", "who_key": "Fogel Yona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526261830/0001193125-26-261830-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0001193125-26-261831", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Avram Z. Friedman", "who_key": "FRIEDMAN AVRAM Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526261831/0001193125-26-261831-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0001193125-26-261832", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526261832/0001193125-26-261832-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0001193125-26-261836", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Sherman Edmiston III", "who_key": "Edmiston Sherman III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526261836/0001193125-26-261836-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0001193125-26-261838", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Karet Laura Shapira", "who_key": "Shapira Karet Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526261838/0001193125-26-261838-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0001193125-26-237131", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Arie Kotler", "who_key": "Kotler Arie", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "CEO files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526237131/0001193125-26-237131-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238551}, {"id": "0001193125-26-140945", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Sherman Edmiston III", "who_key": "Edmiston Sherman III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526140945/0001193125-26-140945-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310551}, {"id": "0001193125-26-140947", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526140947/0001193125-26-140947-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310551}, {"id": "0001193125-26-140948", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Yona Fogel", "who_key": "Fogel Yona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526140948/0001193125-26-140948-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310551}, {"id": "0001193125-26-140950", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Avram Z. Friedman", "who_key": "FRIEDMAN AVRAM Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526140950/0001193125-26-140950-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310551}, {"id": "0001193125-26-134705", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Arie Kotler", "who_key": "Kotler Arie", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "CEO files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526134705/0001193125-26-134705-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313431}, {"id": "0001193125-26-114089", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Charles Galagher Jeff", "who_key": "Jeff Charles Galagher", "role": "Chief Financial Officer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 202762.40399999998, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "CFO buys $203K of ARKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526114089/0001193125-26-114089-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332151}, {"id": "0001193125-26-096634", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Arie Kotler", "who_key": "Kotler Arie", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 158975.84999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "CEO files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526096634/0001193125-26-096634-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349431}, {"id": "0001193125-26-091635", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Eyal Nuchamovitz", "who_key": "Nuchamovitz Eyal", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 56793.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Insider files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526091635/0001193125-26-091635-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001193125-26-091640", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Maury Bricks", "who_key": "Bricks Maury", "role": "General Counsel/Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 65441.479999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Insider files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526091640/0001193125-26-091640-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001193125-26-088327", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Maury Bricks", "who_key": "Bricks Maury", "role": "General Counsel/Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 217108.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Insider files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526088327/0001193125-26-088327-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355191}, {"id": "0001193125-26-088328", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Eyal Nuchamovitz", "who_key": "Nuchamovitz Eyal", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 223339.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Insider files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526088328/0001193125-26-088328-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355191}, {"id": "0001193125-26-088332", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Arie Kotler", "who_key": "Kotler Arie", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 401675.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "CEO files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526088332/0001193125-26-088332-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355191}, {"id": "0001193125-26-088338", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Charles Galagher Jeff", "who_key": "Jeff Charles Galagher", "role": "Chief Financial Officer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "CFO files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526088338/0001193125-26-088338-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358071}, {"id": "0001193125-26-001034", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Sherman Edmiston III", "who_key": "Edmiston Sherman III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526001034/0001193125-26-001034-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440151}, {"id": "0001193125-26-001035", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Avram Z. Friedman", "who_key": "FRIEDMAN AVRAM Z", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526001035/0001193125-26-001035-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440151}, {"id": "0001193125-26-001036", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Yona Fogel", "who_key": "Fogel Yona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526001036/0001193125-26-001036-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440151}, {"id": "0001193125-26-001037", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526001037/0001193125-26-001037-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440151}, {"id": "0001193125-25-321115", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Steven J. Heyer", "who_key": "HEYER STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "Director files routine paperwork on ARKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312525321115/0001193125-25-321115-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470391}], "recent_buys": [{"id": "0001193125-26-114089", "src": "INSIDERS", "ticker": "ARKO", "cik": "1823794", "company": "ARKO Corp.", "company_raw": "ARKO Corp.", "who": "Charles Galagher Jeff", "who_key": "Jeff Charles Galagher", "role": "Chief Financial Officer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 202762.40399999998, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Convenience Stores", "country": "United States", "headline": "CFO buys $203K of ARKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526114089/0001193125-26-114089-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332151}], "institutional": [], "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": "ARKO Corp. - Common Stock", "new_value": "ARKO Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001823794", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001823794", "applied": 1, "detected_at": "2026-09-10T10:05:18.644270"}]}, "key_people": [{"who": "Morris Willner", "who_key": "Willner Morris", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 18878185.56, "net": -18878185.56, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18878185.56, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000095017024024174/0000950170-24-024174-index.htm"}], "latest": {"action": "SELL", "amount": 18878185.56, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000095017024024174/0000950170-24-024174-index.htm"}}, {"who": "Davidson Kempner Partners", "who_key": "DAVIDSON KEMPNER PARTNERS", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 16272650.79, "net": -16272650.79, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16272650.79, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000090266421004156/0000902664-21-004156-index.htm"}], "latest": {"action": "SELL", "amount": 16272650.79, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000090266421004156/0000902664-21-004156-index.htm"}}, {"who": "Maury Bricks", "who_key": "Bricks Maury", "role": "General Counsel/Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 280350.0, "net": -280350.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 165000.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526268102/0001193125-26-268102-index.htm"}, {"action": "SELL", "amount": 115350.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526261834/0001193125-26-261834-index.htm"}], "latest": {"action": "SELL", "amount": 165000.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526268102/0001193125-26-268102-index.htm"}}, {"who": "Charles Galagher Jeff", "who_key": "Jeff Charles Galagher", "role": "Chief Financial Officer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 202762.40399999998, "sold": 0, "net": 202762.40399999998, "trades": 1, "top_score": 65.2, "lean": "buying", "history": [{"action": "BUY", "amount": 202762.40399999998, "date": "2026-03-17", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526114089/0001193125-26-114089-index.htm"}], "latest": {"action": "BUY", "amount": 202762.40399999998, "date": "2026-03-17", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000119312526114089/0001193125-26-114089-index.htm"}}, {"who": "Steven J. Heyer", "who_key": "HEYER STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1545.0, "net": -1545.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1545.0, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000089924322000495/0000899243-22-000495-index.htm"}], "latest": {"action": "SELL", "amount": 1545.0, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000089924322000495/0000899243-22-000495-index.htm"}}, {"who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1545.0, "net": -1545.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1545.0, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000089924322000496/0000899243-22-000496-index.htm"}], "latest": {"action": "SELL", "amount": 1545.0, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823794/000089924322000496/0000899243-22-000496-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339096", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339092", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337978", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337948", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294865", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294861", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294855", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294880", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-268102", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004560", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004520", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261986", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261838", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261836", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261834", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261832", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261831", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261830", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004384", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-237131", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001950047-26-004923", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210353", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210273", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001193125-26-162863", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001193125-26-162864", "price_sensitive": false}], "performance": {"ticker": "ARKO", "has_prices": true, "summary": {"n": 1, "avg": -0.1660079051383399, "win_rate": 0.0, "best": -0.1660079051383399, "worst": -0.1660079051383399, "as_of": "2026-09-18"}, "buys": [{"who": "Jeff Charles Galagher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, EVP", "amount": 202762.40399999998, "date": "2026-03-17", "score": 65.2, "ref_price": 5.06, "return": -0.1660079051383399}]}, "price_series": [{"date": "2019-07-23", "close": 9.9, "volume": 55152.0}, {"date": "2019-07-24", "close": 9.94, "volume": 205258.0}, {"date": "2019-07-25", "close": 9.8942, "volume": 1311.0}, {"date": "2019-07-26", "close": 9.8942, "volume": null}, {"date": "2019-07-29", "close": 9.8942, "volume": null}, {"date": "2019-07-30", "close": 9.9388, "volume": 902.0}, {"date": "2019-07-31", "close": 9.9388, "volume": null}, {"date": "2019-08-01", "close": 9.9388, "volume": null}, {"date": "2019-08-02", "close": 9.9388, "volume": null}, {"date": "2019-08-05", "close": 9.9388, "volume": null}, {"date": "2019-08-06", "close": 9.85, "volume": 150.0}, {"date": "2019-08-07", "close": 9.85, "volume": null}, {"date": "2019-08-08", "close": 9.85, "volume": null}, {"date": "2019-08-09", "close": 9.85, "volume": null}, {"date": "2019-08-12", "close": 9.95, "volume": 158.0}, {"date": "2019-08-13", "close": 9.95, "volume": 20003.0}, {"date": "2019-08-14", "close": 9.97, "volume": 473.0}, {"date": "2019-08-15", "close": 9.97, "volume": 474.0}, {"date": "2019-08-16", "close": 9.97, "volume": null}, {"date": "2019-08-19", "close": 9.97, "volume": null}, {"date": "2019-08-20", "close": 9.95, "volume": 1000.0}, {"date": "2019-08-21", "close": 9.94, "volume": 1086.0}, {"date": "2019-08-22", "close": 9.94, "volume": null}, {"date": "2019-08-23", "close": 9.94, "volume": null}, {"date": "2019-08-26", "close": 9.94, "volume": null}, {"date": "2019-08-27", "close": 9.94, "volume": null}, {"date": "2019-08-28", "close": 9.94, "volume": null}, {"date": "2019-08-29", "close": 9.94, "volume": null}, {"date": "2019-08-30", "close": 9.94, "volume": null}, {"date": "2019-09-03", "close": 9.83, "volume": 1025441.0}, {"date": "2019-09-04", "close": 9.83, "volume": 505048.0}, {"date": "2019-09-05", "close": 9.93, "volume": 5010.0}, {"date": "2019-09-06", "close": 9.93, "volume": 10021.0}, {"date": "2019-09-09", "close": 9.93, "volume": 7793.0}, {"date": "2019-09-10", "close": 9.9, "volume": 7338.0}, {"date": "2019-09-11", "close": 9.88, "volume": 346271.0}, {"date": "2019-09-12", "close": 9.9, "volume": 60003.0}, {"date": "2019-09-13", "close": 9.9, "volume": 5769.0}, {"date": "2019-09-16", "close": 9.915, "volume": 17655.0}, {"date": "2019-09-17", "close": 9.915, "volume": null}, {"date": "2019-09-18", "close": 9.9, "volume": 1413.0}, {"date": "2019-09-19", "close": 9.9, "volume": null}, {"date": "2019-09-20", "close": 9.9, "volume": 50000.0}, {"date": "2019-09-23", "close": 9.9, "volume": null}, {"date": "2019-09-24", "close": 9.9, "volume": 317.0}, {"date": "2019-09-25", "close": 9.9, "volume": 740.0}, {"date": "2019-09-26", "close": 9.9, "volume": null}, {"date": "2019-09-27", "close": 9.91, "volume": 215.0}, {"date": "2019-09-30", "close": 9.9, "volume": 266.0}, {"date": "2019-10-01", "close": 9.9, "volume": 2010.0}, {"date": "2019-10-02", "close": 9.9, "volume": 105000.0}, {"date": "2019-10-03", "close": 9.91, "volume": 75435.0}, {"date": "2019-10-04", "close": 9.91, "volume": null}, {"date": "2019-10-07", "close": 9.91, "volume": null}, {"date": "2019-10-08", "close": 9.93, "volume": 67455.0}, {"date": "2019-10-09", "close": 9.93, "volume": null}, {"date": "2019-10-10", "close": 9.9, "volume": 1185206.0}, {"date": "2019-10-11", "close": 9.9, "volume": null}, {"date": "2019-10-14", "close": 9.85, "volume": 200.0}, {"date": "2019-10-15", "close": 9.85, "volume": 174122.0}, {"date": "2019-10-16", "close": 9.85, "volume": 100.0}, {"date": "2019-10-17", "close": 9.85, "volume": null}, {"date": "2019-10-18", "close": 9.85, "volume": null}, {"date": "2019-10-21", "close": 9.85, "volume": null}, {"date": "2019-10-22", "close": 9.9, "volume": 100000.0}, {"date": "2019-10-23", "close": 9.89, "volume": 400099.0}, {"date": "2019-10-24", "close": 9.89, "volume": null}, {"date": "2019-10-25", "close": 9.86, "volume": 510797.0}, {"date": "2019-10-28", "close": 9.885, "volume": 46000.0}, {"date": "2019-10-29", "close": 9.89, "volume": 100000.0}, {"date": "2019-10-30", "close": 9.89, "volume": null}, {"date": "2019-10-31", "close": 9.89, "volume": null}, {"date": "2019-11-01", "close": 9.9, "volume": 52666.0}, {"date": "2019-11-04", "close": 9.92, "volume": 502.0}, {"date": "2019-11-05", "close": 9.92, "volume": 34898.0}, {"date": "2019-11-06", "close": 9.899, "volume": 27600.0}, {"date": "2019-11-07", "close": 9.92, "volume": 413958.0}, {"date": "2019-11-08", "close": 9.92, "volume": 287090.0}, {"date": "2019-11-11", "close": 9.92, "volume": null}, {"date": "2019-11-12", "close": 9.95, "volume": 100.0}, {"date": "2019-11-13", "close": 9.944, "volume": 7146.0}, {"date": "2019-11-14", "close": 9.95, "volume": 3217.0}, {"date": "2019-11-15", "close": 9.95, "volume": 1000.0}, {"date": "2019-11-18", "close": 9.9498, "volume": 1397.0}, {"date": "2019-11-19", "close": 9.9452, "volume": 31100.0}, {"date": "2019-11-20", "close": 9.9598, "volume": 12142.0}, {"date": "2019-11-21", "close": 9.9598, "volume": null}, {"date": "2019-11-22", "close": 9.96, "volume": 30600.0}, {"date": "2019-11-25", "close": 9.96, "volume": 250803.0}, {"date": "2019-11-26", "close": 9.955, "volume": 101082.0}, {"date": "2019-11-27", "close": 9.95, "volume": 30100.0}, {"date": "2019-11-29", "close": 9.98, "volume": 4500.0}, {"date": "2019-12-02", "close": 9.98, "volume": 235.0}, {"date": "2019-12-03", "close": 9.98, "volume": null}, {"date": "2019-12-04", "close": 9.9666, "volume": 2000.0}, {"date": "2019-12-05", "close": 9.9666, "volume": null}, {"date": "2019-12-06", "close": 9.9666, "volume": null}, {"date": "2019-12-09", "close": 9.98, "volume": 69300.0}, {"date": "2019-12-10", "close": 9.965, "volume": 14520.0}, {"date": "2019-12-11", "close": 9.965, "volume": 9524.0}, {"date": "2019-12-12", "close": 10.02, "volume": 33324.0}, {"date": "2019-12-13", "close": 10.02, "volume": null}, {"date": "2019-12-16", "close": 10.0, "volume": 10807.0}, {"date": "2019-12-17", "close": 10.0, "volume": null}, {"date": "2019-12-18", "close": 10.0, "volume": 1533.0}, {"date": "2019-12-19", "close": 10.0, "volume": null}, {"date": "2019-12-20", "close": 10.0, "volume": 1317.0}, {"date": "2019-12-23", "close": 9.9996, "volume": 1543.0}, {"date": "2019-12-24", "close": 10.0, "volume": 976.0}, {"date": "2019-12-26", "close": 10.03, "volume": 81217.0}, {"date": "2019-12-27", "close": 10.03, "volume": null}, {"date": "2019-12-30", "close": 10.04, "volume": 1800.0}, {"date": "2019-12-31", "close": 10.051, "volume": 60611.0}, {"date": "2020-01-02", "close": 10.051, "volume": null}, {"date": "2020-01-03", "close": 10.03, "volume": 255787.0}, {"date": "2020-01-06", "close": 10.05, "volume": 150261.0}, {"date": "2020-01-07", "close": 10.08, "volume": 198844.0}, {"date": "2020-01-08", "close": 10.08, "volume": 3791.0}, {"date": "2020-01-09", "close": 10.11, "volume": 394534.0}, {"date": "2020-01-10", "close": 10.13, "volume": 832300.0}, {"date": "2020-01-13", "close": 10.15, "volume": 14120.0}, {"date": "2020-01-14", "close": 10.2, "volume": 322270.0}, {"date": "2020-01-15", "close": 10.2, "volume": 226237.0}, {"date": "2020-01-16", "close": 10.25, "volume": 17191.0}, {"date": "2020-01-17", "close": 10.19, "volume": 16659.0}, {"date": "2020-01-21", "close": 10.19, "volume": 14078.0}, {"date": "2020-01-22", "close": 10.2, "volume": 11031.0}, {"date": "2020-01-23", "close": 10.2, "volume": 93224.0}, {"date": "2020-01-24", "close": 10.15, "volume": 51314.0}, {"date": "2020-01-27", "close": 10.18, "volume": 6639.0}, {"date": "2020-01-28", "close": 10.19, "volume": 1255.0}, {"date": "2020-01-29", "close": 10.15, "volume": 655.0}, {"date": "2020-01-30", "close": 10.18, "volume": 68885.0}, {"date": "2020-01-31", "close": 10.18, "volume": 13629.0}, {"date": "2020-02-03", "close": 10.18, "volume": null}, {"date": "2020-02-04", "close": 10.19, "volume": 18517.0}, {"date": "2020-02-05", "close": 10.2, "volume": 19410.0}, {"date": "2020-02-06", "close": 10.2, "volume": 191222.0}, {"date": "2020-02-07", "close": 10.2, "volume": 7952.0}, {"date": "2020-02-10", "close": 10.2, "volume": null}, {"date": "2020-02-11", "close": 10.18, "volume": 410189.0}, {"date": "2020-02-12", "close": 10.21, "volume": 234237.0}, {"date": "2020-02-13", "close": 10.24, "volume": 8214.0}, {"date": "2020-02-14", "close": 10.22, "volume": 21046.0}, {"date": "2020-02-18", "close": 10.23, "volume": 61241.0}, {"date": "2020-02-19", "close": 10.25, "volume": 273449.0}, {"date": "2020-02-20", "close": 10.29, "volume": 2231.0}, {"date": "2020-02-21", "close": 10.32, "volume": 238928.0}, {"date": "2020-02-24", "close": 10.32, "volume": 39640.0}, {"date": "2020-02-25", "close": 10.32, "volume": null}, {"date": "2020-02-26", "close": 10.25, "volume": 1274.0}, {"date": "2020-02-27", "close": 10.28, "volume": 345455.0}, {"date": "2020-02-28", "close": 10.32, "volume": 1843.0}, {"date": "2020-03-02", "close": 10.33, "volume": 28231.0}, {"date": "2020-03-03", "close": 10.21, "volume": 112.0}, {"date": "2020-03-04", "close": 10.26, "volume": 1102.0}, {"date": "2020-03-05", "close": 10.26, "volume": null}, {"date": "2020-03-06", "close": 10.31, "volume": 204740.0}, {"date": "2020-03-09", "close": 10.2, "volume": 85761.0}, {"date": "2020-03-10", "close": 10.19, "volume": 23018.0}, {"date": "2020-03-11", "close": 10.19, "volume": null}, {"date": "2020-03-12", "close": 10.19, "volume": null}, {"date": "2020-03-13", "close": 9.9, "volume": 689914.0}, {"date": "2020-03-16", "close": 9.62, "volume": 17400.0}, {"date": "2020-03-17", "close": 9.62, "volume": 1040176.0}, {"date": "2020-03-18", "close": 9.36, "volume": 2908421.0}, {"date": "2020-03-19", "close": 9.4, "volume": 1184222.0}, {"date": "2020-03-20", "close": 9.57, "volume": 50110.0}, {"date": "2020-03-23", "close": 9.57, "volume": 70005.0}, {"date": "2020-03-24", "close": 9.49, "volume": 12010.0}, {"date": "2020-03-25", "close": 9.62, "volume": 1032865.0}, {"date": "2020-03-26", "close": 9.7988, "volume": 221777.0}, {"date": "2020-03-27", "close": 9.9, "volume": 2137388.0}, {"date": "2020-03-30", "close": 9.87, "volume": 7513.0}, {"date": "2020-03-31", "close": 9.79, "volume": 49443.0}, {"date": "2020-04-01", "close": 9.75, "volume": 16658.0}, {"date": "2020-04-02", "close": 10.0, "volume": 710600.0}, {"date": "2020-04-03", "close": 9.83, "volume": 2053.0}, {"date": "2020-04-06", "close": 9.9, "volume": 8026.0}, {"date": "2020-04-07", "close": 9.85, "volume": 20350.0}, {"date": "2020-04-08", "close": 9.85, "volume": null}, {"date": "2020-04-09", "close": 9.87, "volume": 3880.0}, {"date": "2020-04-13", "close": 9.94, "volume": 202.0}, {"date": "2020-04-14", "close": 9.9919, "volume": 29660.0}, {"date": "2020-04-15", "close": 9.9919, "volume": null}, {"date": "2020-04-16", "close": 9.9919, "volume": null}, {"date": "2020-04-17", "close": 9.93, "volume": 233990.0}, {"date": "2020-04-20", "close": 10.0, "volume": 1118.0}, {"date": "2020-04-21", "close": 10.0, "volume": null}, {"date": "2020-04-22", "close": 10.0, "volume": null}, {"date": "2020-04-23", "close": 10.0, "volume": null}, {"date": "2020-04-24", "close": 10.0, "volume": 39717.0}, {"date": "2020-04-27", "close": 9.95, "volume": 22778.0}, {"date": "2020-04-28", "close": 9.95, "volume": 359694.0}, {"date": "2020-04-29", "close": 9.93, "volume": 15650.0}, {"date": "2020-04-30", "close": 9.9, "volume": 397316.0}, {"date": "2020-05-01", "close": 9.95, "volume": 61737.0}, {"date": "2020-05-04", "close": 9.9, "volume": 80712.0}, {"date": "2020-05-05", "close": 9.925, "volume": 15011.0}, {"date": "2020-05-06", "close": 9.9, "volume": 56067.0}, {"date": "2020-05-07", "close": 9.9, "volume": null}, {"date": "2020-05-08", "close": 9.92, "volume": 1667393.0}, {"date": "2020-05-11", "close": 9.92, "volume": null}, {"date": "2020-05-12", "close": 9.92, "volume": null}, {"date": "2020-05-13", "close": 9.9, "volume": 27260.0}, {"date": "2020-05-14", "close": 10.05, "volume": 15581.0}, {"date": "2020-05-15", "close": 10.05, "volume": null}, {"date": "2020-05-18", "close": 10.05, "volume": null}, {"date": "2020-05-19", "close": 10.05, "volume": null}, {"date": "2020-05-20", "close": 10.05, "volume": null}, {"date": "2020-05-21", "close": 10.14, "volume": 100.0}, {"date": "2020-05-22", "close": 10.28, "volume": 155405.0}, {"date": "2020-05-26", "close": 10.1, "volume": 1011.0}, {"date": "2020-05-27", "close": 9.96, "volume": 28096.0}, {"date": "2020-05-28", "close": 10.05, "volume": 56469.0}, {"date": "2020-05-29", "close": 9.96, "volume": 251504.0}, {"date": "2020-06-01", "close": 9.96, "volume": null}, {"date": "2020-06-02", "close": 10.03, "volume": 5578.0}, {"date": "2020-06-03", "close": 10.03, "volume": null}, {"date": "2020-06-04", "close": 10.08, "volume": 19245.0}, {"date": "2020-06-05", "close": 10.08, "volume": null}, {"date": "2020-06-08", "close": 10.0, "volume": 321330.0}, {"date": "2020-06-09", "close": 10.05, "volume": 297296.0}, {"date": "2020-06-10", "close": 10.1, "volume": 8697.0}, {"date": "2020-06-11", "close": 10.05, "volume": 200429.0}, {"date": "2020-06-12", "close": 10.14, "volume": 3176.0}, {"date": "2020-06-15", "close": 10.08, "volume": 17873.0}, {"date": "2020-06-16", "close": 10.15, "volume": 1234.0}, {"date": "2020-06-17", "close": 10.15, "volume": 24927.0}, {"date": "2020-06-18", "close": 10.15, "volume": 5375.0}, {"date": "2020-06-19", "close": 10.15, "volume": 580.0}, {"date": "2020-06-22", "close": 10.18, "volume": 1052676.0}, {"date": "2020-06-23", "close": 10.15, "volume": 14400.0}, {"date": "2020-06-24", "close": 10.07, "volume": 14917.0}, {"date": "2020-06-25", "close": 10.18, "volume": 30937.0}, {"date": "2020-06-26", "close": 10.17, "volume": 2960.0}, {"date": "2020-06-29", "close": 10.38, "volume": 63193.0}, {"date": "2020-06-30", "close": 10.35, "volume": 118489.0}, {"date": "2020-07-01", "close": 10.35, "volume": 46396.0}, {"date": "2020-07-02", "close": 10.3, "volume": 38828.0}, {"date": "2020-07-06", "close": 10.29, "volume": 416641.0}, {"date": "2020-07-07", "close": 10.25, "volume": 172987.0}, {"date": "2020-07-08", "close": 10.35, "volume": 166818.0}, {"date": "2020-07-09", "close": 10.4499, "volume": 191569.0}, {"date": "2020-07-10", "close": 10.56, "volume": 87773.0}, {"date": "2020-07-13", "close": 10.45, "volume": 1450198.0}, {"date": "2020-07-14", "close": 10.35, "volume": 469158.0}, {"date": "2020-07-15", "close": 10.39, "volume": 280296.0}, {"date": "2020-07-16", "close": 10.34, "volume": 438162.0}, {"date": "2020-07-17", "close": 10.33, "volume": 668035.0}, {"date": "2020-07-20", "close": 10.35, "volume": 273418.0}, {"date": "2020-07-21", "close": 10.36, "volume": 219160.0}, {"date": "2020-07-22", "close": 10.3, "volume": 406445.0}, {"date": "2020-07-23", "close": 10.5, "volume": 215698.0}, {"date": "2020-07-24", "close": 10.43, "volume": 181360.0}, {"date": "2020-07-27", "close": 10.36, "volume": 153784.0}, {"date": "2020-07-28", "close": 10.38, "volume": 346087.0}, {"date": "2020-07-29", "close": 10.4, "volume": 1129226.0}, {"date": "2020-07-30", "close": 10.34, "volume": 35301.0}, {"date": "2020-07-31", "close": 10.2, "volume": 854153.0}, {"date": "2020-08-03", "close": 10.22, "volume": 502736.0}, {"date": "2020-08-04", "close": 10.21, "volume": 707219.0}, {"date": "2020-08-05", "close": 10.17, "volume": 1987722.0}, {"date": "2020-08-06", "close": 10.17, "volume": 220673.0}, {"date": "2020-08-07", "close": 10.16, "volume": 542725.0}, {"date": "2020-08-10", "close": 10.16, "volume": 159164.0}, {"date": "2020-08-11", "close": 10.165, "volume": 324125.0}, {"date": "2020-08-12", "close": 10.15, "volume": 53230.0}, {"date": "2020-08-13", "close": 10.16, "volume": 17741.0}, {"date": "2020-08-14", "close": 10.15, "volume": 1139.0}, {"date": "2020-08-17", "close": 10.12, "volume": 380079.0}, {"date": "2020-08-18", "close": 10.07, "volume": 1031234.0}, {"date": "2020-08-19", "close": 10.08, "volume": 278893.0}, {"date": "2020-08-20", "close": 10.08, "volume": 355381.0}, {"date": "2020-08-21", "close": 10.05, "volume": 67742.0}, {"date": "2020-08-24", "close": 10.09, "volume": 42782.0}, {"date": "2020-08-25", "close": 10.07, "volume": 138079.0}, {"date": "2020-08-26", "close": 10.12, "volume": 187932.0}, {"date": "2020-08-27", "close": 10.1, "volume": 15678.0}, {"date": "2020-08-28", "close": 10.13, "volume": 7602.0}, {"date": "2020-08-31", "close": 10.1, "volume": 99277.0}, {"date": "2020-09-01", "close": 10.0501, "volume": 54604.0}, {"date": "2020-09-02", "close": 10.1, "volume": 19107.0}, {"date": "2020-09-03", "close": 10.1, "volume": 21576.0}, {"date": "2020-09-04", "close": 10.08, "volume": 37722.0}, {"date": "2020-09-08", "close": 10.115, "volume": 104440.0}, {"date": "2020-09-09", "close": 10.07, "volume": 2020030.0}, {"date": "2020-09-10", "close": 10.06, "volume": 1091628.0}, {"date": "2020-09-11", "close": 10.06, "volume": 680033.0}, {"date": "2020-09-14", "close": 10.07, "volume": 79676.0}, {"date": "2020-09-15", "close": 10.04, "volume": 149985.0}, {"date": "2020-09-16", "close": 10.09, "volume": 77470.0}, {"date": "2020-09-17", "close": 10.03, "volume": 54002.0}, {"date": "2020-09-18", "close": 10.02, "volume": 129132.0}, {"date": "2020-09-21", "close": 10.01, "volume": 323651.0}, {"date": "2020-09-22", "close": 10.02, "volume": 25071.0}, {"date": "2020-09-23", "close": 9.99, "volume": 33829.0}, {"date": "2020-09-24", "close": 10.0, "volume": 126896.0}, {"date": "2020-09-25", "close": 10.0, "volume": 204349.0}, {"date": "2020-09-28", "close": 10.0, "volume": 8204.0}, {"date": "2020-09-29", "close": 10.0, "volume": 429249.0}, {"date": "2020-09-30", "close": 10.0, "volume": 264018.0}, {"date": "2020-10-01", "close": 10.0, "volume": 2186455.0}, {"date": "2020-10-02", "close": 10.02, "volume": 142455.0}, {"date": "2020-10-05", "close": 10.0, "volume": 831127.0}, {"date": "2020-10-06", "close": 10.0, "volume": 616074.0}, {"date": "2020-10-07", "close": 10.02, "volume": 559818.0}, {"date": "2020-10-08", "close": 10.1, "volume": 1949139.0}, {"date": "2020-10-09", "close": 10.09, "volume": 237452.0}, {"date": "2020-10-12", "close": 10.01, "volume": 269606.0}, {"date": "2020-10-13", "close": 10.01, "volume": 2579994.0}, {"date": "2020-10-14", "close": 10.01, "volume": 79726.0}, {"date": "2020-10-15", "close": 10.01, "volume": 441184.0}, {"date": "2020-10-16", "close": 10.01, "volume": 58972.0}, {"date": "2020-10-19", "close": 10.01, "volume": 17648.0}, {"date": "2020-10-20", "close": 10.0, "volume": 119600.0}, {"date": "2020-10-21", "close": 9.99, "volume": 443530.0}, {"date": "2020-10-22", "close": 10.01, "volume": 96898.0}, {"date": "2020-10-23", "close": 10.03, "volume": 227297.0}, {"date": "2020-10-26", "close": 10.0, "volume": 11888.0}, {"date": "2020-10-27", "close": 10.03, "volume": 839.0}, {"date": "2020-10-28", "close": 9.99, "volume": 13079.0}, {"date": "2020-10-29", "close": 9.98, "volume": 38425.0}, {"date": "2020-10-30", "close": 10.02, "volume": 284860.0}, {"date": "2020-11-02", "close": 10.02, "volume": 131357.0}, {"date": "2020-11-03", "close": 10.02, "volume": 407319.0}, {"date": "2020-11-04", "close": 10.03, "volume": 194338.0}, {"date": "2020-11-05", "close": 10.04, "volume": 7461.0}, {"date": "2020-11-06", "close": 10.03, "volume": 2347.0}, {"date": "2020-11-09", "close": 10.03, "volume": 142724.0}, {"date": "2020-11-10", "close": 10.03, "volume": 249451.0}, {"date": "2020-11-11", "close": 10.04, "volume": 103226.0}, {"date": "2020-11-12", "close": 10.02, "volume": 485392.0}, {"date": "2020-11-13", "close": 10.03, "volume": 158334.0}, {"date": "2020-11-16", "close": 10.0207, "volume": 115762.0}, {"date": "2020-11-17", "close": 10.03, "volume": 31392.0}, {"date": "2020-11-18", "close": 10.04, "volume": 123176.0}, {"date": "2020-11-19", "close": 10.1, "volume": 887318.0}, {"date": "2020-11-20", "close": 10.09, "volume": 556300.0}, {"date": "2020-11-23", "close": 10.08, "volume": 429526.0}, {"date": "2020-11-24", "close": 10.09, "volume": 1000448.0}, {"date": "2020-11-25", "close": 10.07, "volume": 218273.0}, {"date": "2020-11-27", "close": 10.065, "volume": 185273.0}, {"date": "2020-11-30", "close": 10.09, "volume": 741598.0}, {"date": "2020-12-01", "close": 10.1, "volume": 1700269.0}, {"date": "2020-12-02", "close": 10.1, "volume": 1647724.0}, {"date": "2020-12-03", "close": 10.08, "volume": 492511.0}, {"date": "2020-12-04", "close": 10.23, "volume": 334965.0}, {"date": "2020-12-07", "close": 10.25, "volume": 2278721.0}, {"date": "2020-12-08", "close": 10.13, "volume": 530708.0}, {"date": "2020-12-09", "close": 9.68, "volume": 1018165.0}, {"date": "2020-12-10", "close": 9.61, "volume": 180268.0}, {"date": "2020-12-11", "close": 9.62, "volume": 224211.0}, {"date": "2020-12-14", "close": 9.23, "volume": 151114.0}, {"date": "2020-12-15", "close": 9.27, "volume": 174980.0}, {"date": "2020-12-16", "close": 9.29, "volume": 165954.0}, {"date": "2020-12-17", "close": 9.24, "volume": 74332.0}, {"date": "2020-12-18", "close": 9.31, "volume": 55299.0}, {"date": "2020-12-21", "close": 9.21, "volume": 13010550.0}, {"date": "2020-12-22", "close": 9.52, "volume": 249027.0}, {"date": "2020-12-23", "close": 9.35, "volume": 351188.0}, {"date": "2020-12-24", "close": 9.44, "volume": 296478.0}, {"date": "2020-12-28", "close": 8.55, "volume": 819725.0}, {"date": "2020-12-29", "close": 7.81, "volume": 1188159.0}, {"date": "2020-12-30", "close": 8.82, "volume": 754202.0}, {"date": "2020-12-31", "close": 9.0, "volume": 667805.0}, {"date": "2021-01-04", "close": 9.02, "volume": 576829.0}, {"date": "2021-01-05", "close": 8.8, "volume": 339813.0}, {"date": "2021-01-06", "close": 8.67, "volume": 335756.0}, {"date": "2021-01-07", "close": 8.81, "volume": 335512.0}, {"date": "2021-01-08", "close": 8.47, "volume": 343969.0}, {"date": "2021-01-11", "close": 8.24, "volume": 457390.0}, {"date": "2021-01-12", "close": 8.28, "volume": 369854.0}, {"date": "2021-01-13", "close": 8.56, "volume": 541187.0}, {"date": "2021-01-14", "close": 8.42, "volume": 135293.0}, {"date": "2021-01-15", "close": 8.26, "volume": 183065.0}, {"date": "2021-01-19", "close": 7.87, "volume": 423148.0}, {"date": "2021-01-20", "close": 7.78, "volume": 396308.0}, {"date": "2021-01-21", "close": 8.24, "volume": 558378.0}, {"date": "2021-01-22", "close": 8.13, "volume": 367916.0}, {"date": "2021-01-25", "close": 8.24, "volume": 646356.0}, {"date": "2021-01-26", "close": 8.25, "volume": 529629.0}, {"date": "2021-01-27", "close": 8.74, "volume": 1050963.0}, {"date": "2021-01-28", "close": 9.105, "volume": 711074.0}, {"date": "2021-01-29", "close": 9.25, "volume": 720699.0}, {"date": "2021-02-01", "close": 9.34, "volume": 1073497.0}, {"date": "2021-02-02", "close": 9.74, "volume": 862816.0}, {"date": "2021-02-03", "close": 9.47, "volume": 408629.0}, {"date": "2021-02-04", "close": 9.66, "volume": 463688.0}, {"date": "2021-02-05", "close": 9.92, "volume": 536737.0}, {"date": "2021-02-08", "close": 9.77, "volume": 313769.0}, {"date": "2021-02-09", "close": 9.95, "volume": 407752.0}, {"date": "2021-02-10", "close": 9.9, "volume": 355670.0}, {"date": "2021-02-11", "close": 9.95, "volume": 521112.0}, {"date": "2021-02-12", "close": 9.95, "volume": 425764.0}, {"date": "2021-02-16", "close": 9.8, "volume": 322384.0}, {"date": "2021-02-17", "close": 9.67, "volume": 458178.0}, {"date": "2021-02-18", "close": 9.53, "volume": 215131.0}, {"date": "2021-02-19", "close": 9.7, "volume": 264180.0}, {"date": "2021-02-22", "close": 9.47, "volume": 344594.0}, {"date": "2021-02-23", "close": 9.59, "volume": 624408.0}, {"date": "2021-02-24", "close": 9.52, "volume": 272080.0}, {"date": "2021-02-25", "close": 9.18, "volume": 226090.0}, {"date": "2021-02-26", "close": 9.27, "volume": 386162.0}, {"date": "2021-03-01", "close": 9.47, "volume": 365963.0}, {"date": "2021-03-02", "close": 9.5, "volume": 168776.0}, {"date": "2021-03-03", "close": 9.61, "volume": 227706.0}, {"date": "2021-03-04", "close": 9.31, "volume": 714926.0}, {"date": "2021-03-05", "close": 9.6, "volume": 382554.0}, {"date": "2021-03-08", "close": 9.35, "volume": 818646.0}, {"date": "2021-03-09", "close": 9.59, "volume": 619576.0}, {"date": "2021-03-10", "close": 9.63, "volume": 616522.0}, {"date": "2021-03-11", "close": 9.79, "volume": 911173.0}, {"date": "2021-03-12", "close": 9.61, "volume": 416073.0}, {"date": "2021-03-15", "close": 9.83, "volume": 1466866.0}, {"date": "2021-03-16", "close": 9.85, "volume": 778298.0}, {"date": "2021-03-17", "close": 9.76, "volume": 1295161.0}, {"date": "2021-03-18", "close": 9.93, "volume": 1877698.0}, {"date": "2021-03-19", "close": 10.15, "volume": 4507397.0}, {"date": "2021-03-22", "close": 9.92, "volume": 1331726.0}, {"date": "2021-03-23", "close": 9.76, "volume": 1086846.0}, {"date": "2021-03-24", "close": 9.79, "volume": 1079678.0}, {"date": "2021-03-25", "close": 10.26, "volume": 1957751.0}, {"date": "2021-03-26", "close": 9.85, "volume": 1195209.0}, {"date": "2021-03-29", "close": 9.81, "volume": 1283222.0}, {"date": "2021-03-30", "close": 9.95, "volume": 724446.0}, {"date": "2021-03-31", "close": 9.94, "volume": 456367.0}, {"date": "2021-04-01", "close": 9.81, "volume": 303222.0}, {"date": "2021-04-05", "close": 9.96, "volume": 391389.0}, {"date": "2021-04-06", "close": 10.01, "volume": 181156.0}, {"date": "2021-04-07", "close": 9.98, "volume": 287698.0}, {"date": "2021-04-08", "close": 10.27, "volume": 665051.0}, {"date": "2021-04-09", "close": 10.21, "volume": 199507.0}, {"date": "2021-04-12", "close": 10.11, "volume": 670715.0}, {"date": "2021-04-13", "close": 10.42, "volume": 720537.0}, {"date": "2021-04-14", "close": 10.19, "volume": 478405.0}, {"date": "2021-04-15", "close": 9.99, "volume": 158034.0}, {"date": "2021-04-16", "close": 9.95, "volume": 196852.0}, {"date": "2021-04-19", "close": 9.9, "volume": 450220.0}, {"date": "2021-04-20", "close": 9.98, "volume": 274439.0}, {"date": "2021-04-21", "close": 10.19, "volume": 487638.0}, {"date": "2021-04-22", "close": 10.1, "volume": 585876.0}, {"date": "2021-04-23", "close": 10.09, "volume": 258924.0}, {"date": "2021-04-26", "close": 10.1, "volume": 454530.0}, {"date": "2021-04-27", "close": 10.05, "volume": 353043.0}, {"date": "2021-04-28", "close": 10.34, "volume": 485402.0}, {"date": "2021-04-29", "close": 10.35, "volume": 208412.0}, {"date": "2021-04-30", "close": 10.52, "volume": 261286.0}, {"date": "2021-05-03", "close": 10.48, "volume": 379732.0}, {"date": "2021-05-04", "close": 10.66, "volume": 379151.0}, {"date": "2021-05-05", "close": 10.4, "volume": 481274.0}, {"date": "2021-05-06", "close": 10.34, "volume": 322199.0}, {"date": "2021-05-07", "close": 10.37, "volume": 177384.0}, {"date": "2021-05-10", "close": 10.41, "volume": 206103.0}, {"date": "2021-05-11", "close": 10.23, "volume": 288642.0}, {"date": "2021-05-12", "close": 9.83, "volume": 1132719.0}, {"date": "2021-05-13", "close": 9.93, "volume": 337611.0}, {"date": "2021-05-14", "close": 10.2, "volume": 330251.0}, {"date": "2021-05-17", "close": 10.53, "volume": 289759.0}, {"date": "2021-05-18", "close": 10.56, "volume": 232025.0}, {"date": "2021-05-19", "close": 10.65, "volume": 302505.0}, {"date": "2021-05-20", "close": 10.65, "volume": 217409.0}, {"date": "2021-05-21", "close": 10.59, "volume": 223380.0}, {"date": "2021-05-24", "close": 10.72, "volume": 164541.0}, {"date": "2021-05-25", "close": 10.5, "volume": 274331.0}, {"date": "2021-05-26", "close": 10.47, "volume": 187666.0}, {"date": "2021-05-27", "close": 10.4, "volume": 394648.0}, {"date": "2021-05-28", "close": 10.49, "volume": 160019.0}, {"date": "2021-06-01", "close": 10.37, "volume": 280444.0}, {"date": "2021-06-02", "close": 10.35, "volume": 164475.0}, {"date": "2021-06-03", "close": 10.5, "volume": 248731.0}, {"date": "2021-06-04", "close": 10.6, "volume": 259827.0}, {"date": "2021-06-07", "close": 10.8, "volume": 560950.0}, {"date": "2021-06-08", "close": 11.21, "volume": 795525.0}, {"date": "2021-06-09", "close": 11.33, "volume": 589939.0}, {"date": "2021-06-10", "close": 10.82, "volume": 303812.0}, {"date": "2021-06-11", "close": 10.26, "volume": 393689.0}, {"date": "2021-06-14", "close": 10.26, "volume": 371066.0}, {"date": "2021-06-15", "close": 10.05, "volume": 281148.0}, {"date": "2021-06-16", "close": 9.83, "volume": 435848.0}, {"date": "2021-06-17", "close": 9.8, "volume": 370737.0}, {"date": "2021-06-18", "close": 9.52, "volume": 984710.0}, {"date": "2021-06-21", "close": 9.35, "volume": 379048.0}, {"date": "2021-06-22", "close": 9.4, "volume": 437772.0}, {"date": "2021-06-23", "close": 9.52, "volume": 474911.0}, {"date": "2021-06-24", "close": 9.44, "volume": 396820.0}, {"date": "2021-06-25", "close": 9.29, "volume": 4180201.0}, {"date": "2021-06-28", "close": 9.3, "volume": 378289.0}, {"date": "2021-06-29", "close": 9.05, "volume": 271843.0}, {"date": "2021-06-30", "close": 9.19, "volume": 290882.0}, {"date": "2021-07-01", "close": 8.95, "volume": 359327.0}, {"date": "2021-07-02", "close": 8.95, "volume": 494962.0}, {"date": "2021-07-06", "close": 8.61, "volume": 553884.0}, {"date": "2021-07-07", "close": 8.46, "volume": 204729.0}, {"date": "2021-07-08", "close": 8.15, "volume": 313499.0}, {"date": "2021-07-09", "close": 8.51, "volume": 249193.0}, {"date": "2021-07-12", "close": 8.58, "volume": 259131.0}, {"date": "2021-07-13", "close": 8.45, "volume": 188737.0}, {"date": "2021-07-14", "close": 8.29, "volume": 177637.0}, {"date": "2021-07-15", "close": 8.22, "volume": 161909.0}, {"date": "2021-07-16", "close": 8.31, "volume": 183910.0}, {"date": "2021-07-19", "close": 8.12, "volume": 207251.0}, {"date": "2021-07-20", "close": 8.36, "volume": 207848.0}, {"date": "2021-07-21", "close": 8.43, "volume": 169889.0}, {"date": "2021-07-22", "close": 8.18, "volume": 197469.0}, {"date": "2021-07-23", "close": 8.26, "volume": 131242.0}, {"date": "2021-07-26", "close": 8.27, "volume": 138795.0}, {"date": "2021-07-27", "close": 8.2, "volume": 160568.0}, {"date": "2021-07-28", "close": 8.26, "volume": 123933.0}, {"date": "2021-07-29", "close": 8.37, "volume": 118590.0}, {"date": "2021-07-30", "close": 8.3, "volume": 164774.0}, {"date": "2021-08-02", "close": 8.12, "volume": 145315.0}, {"date": "2021-08-03", "close": 8.01, "volume": 160199.0}, {"date": "2021-08-04", "close": 7.73, "volume": 178752.0}, {"date": "2021-08-05", "close": 7.56, "volume": 332375.0}, {"date": "2021-08-06", "close": 7.6, "volume": 184235.0}, {"date": "2021-08-09", "close": 7.61, "volume": 258392.0}, {"date": "2021-08-10", "close": 7.96, "volume": 254586.0}, {"date": "2021-08-11", "close": 8.0, "volume": 181991.0}, {"date": "2021-08-12", "close": 8.38, "volume": 290082.0}, {"date": "2021-08-13", "close": 8.3, "volume": 172988.0}, {"date": "2021-08-16", "close": 8.3, "volume": 170538.0}, {"date": "2021-08-17", "close": 8.26, "volume": 352973.0}, {"date": "2021-08-18", "close": 8.27, "volume": 239736.0}, {"date": "2021-08-19", "close": 8.16, "volume": 134431.0}, {"date": "2021-08-20", "close": 8.23, "volume": 175880.0}, {"date": "2021-08-23", "close": 9.08, "volume": 743686.0}, {"date": "2021-08-24", "close": 9.24, "volume": 794601.0}, {"date": "2021-08-25", "close": 9.47, "volume": 477510.0}, {"date": "2021-08-26", "close": 9.41, "volume": 450007.0}, {"date": "2021-08-27", "close": 9.76, "volume": 550536.0}, {"date": "2021-08-30", "close": 10.17, "volume": 976173.0}, {"date": "2021-08-31", "close": 10.34, "volume": 1217759.0}, {"date": "2021-09-01", "close": 10.41, "volume": 887126.0}, {"date": "2021-09-02", "close": 10.7, "volume": 833586.0}, {"date": "2021-09-03", "close": 10.75, "volume": 1034265.0}, {"date": "2021-09-07", "close": 10.6, "volume": 1003288.0}, {"date": "2021-09-08", "close": 10.29, "volume": 695491.0}, {"date": "2021-09-09", "close": 9.85, "volume": 2045333.0}, {"date": "2021-09-10", "close": 10.0, "volume": 1287150.0}, {"date": "2021-09-13", "close": 10.15, "volume": 901174.0}, {"date": "2021-09-14", "close": 10.12, "volume": 816755.0}, {"date": "2021-09-15", "close": 10.12, "volume": 907957.0}, {"date": "2021-09-16", "close": 10.16, "volume": 716116.0}, {"date": "2021-09-17", "close": 10.03, "volume": 12632840.0}, {"date": "2021-09-20", "close": 9.67, "volume": 769864.0}, {"date": "2021-09-21", "close": 9.57, "volume": 343651.0}, {"date": "2021-09-22", "close": 9.67, "volume": 644750.0}, {"date": "2021-09-23", "close": 9.71, "volume": 342688.0}, {"date": "2021-09-24", "close": 9.75, "volume": 206477.0}, {"date": "2021-09-27", "close": 10.32, "volume": 401074.0}, {"date": "2021-09-28", "close": 10.06, "volume": 425181.0}, {"date": "2021-09-29", "close": 10.3, "volume": 299681.0}, {"date": "2021-09-30", "close": 10.1, "volume": 356402.0}, {"date": "2021-10-01", "close": 10.36, "volume": 546322.0}, {"date": "2021-10-04", "close": 10.06, "volume": 337722.0}, {"date": "2021-10-05", "close": 10.31, "volume": 426204.0}, {"date": "2021-10-06", "close": 10.15, "volume": 335734.0}, {"date": "2021-10-07", "close": 10.2, "volume": 283490.0}, {"date": "2021-10-08", "close": 10.11, "volume": 157449.0}, {"date": "2021-10-11", "close": 10.15, "volume": 241293.0}, {"date": "2021-10-12", "close": 9.92, "volume": 247991.0}, {"date": "2021-10-13", "close": 9.63, "volume": 233659.0}, {"date": "2021-10-14", "close": 9.73, "volume": 279339.0}, {"date": "2021-10-15", "close": 9.82, "volume": 355977.0}, {"date": "2021-10-18", "close": 9.76, "volume": 187933.0}, {"date": "2021-10-19", "close": 9.67, "volume": 169556.0}, {"date": "2021-10-20", "close": 9.74, "volume": 117486.0}, {"date": "2021-10-21", "close": 9.71, "volume": 216325.0}, {"date": "2021-10-22", "close": 9.81, "volume": 228327.0}, {"date": "2021-10-25", "close": 9.87, "volume": 421904.0}, {"date": "2021-10-26", "close": 9.68, "volume": 300072.0}, {"date": "2021-10-27", "close": 9.55, "volume": 229386.0}, {"date": "2021-10-28", "close": 9.6, "volume": 204807.0}, {"date": "2021-10-29", "close": 9.59, "volume": 310942.0}, {"date": "2021-11-01", "close": 9.93, "volume": 410088.0}, {"date": "2021-11-02", "close": 9.95, "volume": 204378.0}, {"date": "2021-11-03", "close": 9.99, "volume": 409532.0}, {"date": "2021-11-04", "close": 9.89, "volume": 248907.0}, {"date": "2021-11-05", "close": 10.24, "volume": 360114.0}, {"date": "2021-11-08", "close": 10.43, "volume": 234732.0}, {"date": "2021-11-09", "close": 10.4, "volume": 325016.0}, {"date": "2021-11-10", "close": 10.18, "volume": 552383.0}, {"date": "2021-11-11", "close": 10.38, "volume": 352139.0}, {"date": "2021-11-12", "close": 10.55, "volume": 346067.0}, {"date": "2021-11-15", "close": 10.26, "volume": 761995.0}, {"date": "2021-11-16", "close": 10.31, "volume": 431225.0}, {"date": "2021-11-17", "close": 10.03, "volume": 274481.0}, {"date": "2021-11-18", "close": 10.04, "volume": 364226.0}, {"date": "2021-11-19", "close": 9.78, "volume": 450887.0}, {"date": "2021-11-22", "close": 10.11, "volume": 376427.0}, {"date": "2021-11-23", "close": 10.22, "volume": 383740.0}, {"date": "2021-11-24", "close": 10.26, "volume": 282633.0}, {"date": "2021-11-26", "close": 9.79, "volume": 349501.0}, {"date": "2021-11-29", "close": 9.74, "volume": 403430.0}, {"date": "2021-11-30", "close": 9.43, "volume": 620312.0}, {"date": "2021-12-01", "close": 9.13, "volume": 481283.0}, {"date": "2021-12-02", "close": 9.27, "volume": 327957.0}, {"date": "2021-12-03", "close": 9.24, "volume": 303176.0}, {"date": "2021-12-06", "close": 9.32, "volume": 386358.0}, {"date": "2021-12-07", "close": 9.64, "volume": 208161.0}, {"date": "2021-12-08", "close": 9.81, "volume": 157364.0}, {"date": "2021-12-09", "close": 9.53, "volume": 270833.0}, {"date": "2021-12-10", "close": 9.24, "volume": 281103.0}, {"date": "2021-12-13", "close": 8.75, "volume": 581027.0}, {"date": "2021-12-14", "close": 8.46, "volume": 467339.0}, {"date": "2021-12-15", "close": 8.4, "volume": 657107.0}, {"date": "2021-12-16", "close": 8.06, "volume": 1033389.0}, {"date": "2021-12-17", "close": 8.32, "volume": 1191206.0}, {"date": "2021-12-20", "close": 8.16, "volume": 703162.0}, {"date": "2021-12-21", "close": 8.44, "volume": 372673.0}, {"date": "2021-12-22", "close": 8.5, "volume": 325224.0}, {"date": "2021-12-23", "close": 8.52, "volume": 263033.0}, {"date": "2021-12-27", "close": 8.54, "volume": 282553.0}, {"date": "2021-12-28", "close": 8.65, "volume": 327431.0}, {"date": "2021-12-29", "close": 8.65, "volume": 484694.0}, {"date": "2021-12-30", "close": 8.78, "volume": 265179.0}, {"date": "2021-12-31", "close": 8.77, "volume": 289873.0}, {"date": "2022-01-03", "close": 8.63, "volume": 318733.0}, {"date": "2022-01-04", "close": 8.6, "volume": 244862.0}, {"date": "2022-01-05", "close": 8.46, "volume": 421465.0}, {"date": "2022-01-06", "close": 8.5, "volume": 346500.0}, {"date": "2022-01-07", "close": 8.17, "volume": 240034.0}, {"date": "2022-01-10", "close": 8.08, "volume": 549735.0}, {"date": "2022-01-11", "close": 8.45, "volume": 407332.0}, {"date": "2022-01-12", "close": 8.8, "volume": 524027.0}, {"date": "2022-01-13", "close": 8.79, "volume": 523730.0}, {"date": "2022-01-14", "close": 8.69, "volume": 446497.0}, {"date": "2022-01-18", "close": 8.37, "volume": 422768.0}, {"date": "2022-01-19", "close": 8.38, "volume": 323341.0}, {"date": "2022-01-20", "close": 8.14, "volume": 457867.0}, {"date": "2022-01-21", "close": 8.02, "volume": 410088.0}, {"date": "2022-01-24", "close": 8.37, "volume": 754784.0}, {"date": "2022-01-25", "close": 8.01, "volume": 683682.0}, {"date": "2022-01-26", "close": 7.6, "volume": 395421.0}, {"date": "2022-01-27", "close": 7.73, "volume": 387879.0}, {"date": "2022-01-28", "close": 7.8, "volume": 465085.0}, {"date": "2022-01-31", "close": 8.22, "volume": 543419.0}, {"date": "2022-02-01", "close": 8.56, "volume": 421182.0}, {"date": "2022-02-02", "close": 8.38, "volume": 339348.0}, {"date": "2022-02-03", "close": 8.22, "volume": 324711.0}, {"date": "2022-02-04", "close": 8.19, "volume": 395859.0}, {"date": "2022-02-07", "close": 8.08, "volume": 175153.0}, {"date": "2022-02-08", "close": 8.16, "volume": 196510.0}, {"date": "2022-02-09", "close": 8.15, "volume": 331306.0}, {"date": "2022-02-10", "close": 7.99, "volume": 314575.0}, {"date": "2022-02-11", "close": 8.08, "volume": 216770.0}, {"date": "2022-02-14", "close": 8.17, "volume": 166158.0}, {"date": "2022-02-15", "close": 8.52, "volume": 280125.0}, {"date": "2022-02-16", "close": 8.46, "volume": 186904.0}, {"date": "2022-02-17", "close": 8.19, "volume": 196931.0}, {"date": "2022-02-18", "close": 8.23, "volume": 253955.0}, {"date": "2022-02-22", "close": 7.58, "volume": 1065984.0}, {"date": "2022-02-23", "close": 8.22, "volume": 1127882.0}, {"date": "2022-02-24", "close": 8.15, "volume": 644033.0}, {"date": "2022-02-25", "close": 8.42, "volume": 477764.0}, {"date": "2022-02-28", "close": 8.35, "volume": 707151.0}, {"date": "2022-03-01", "close": 8.06, "volume": 711389.0}, {"date": "2022-03-02", "close": 8.49, "volume": 575030.0}, {"date": "2022-03-03", "close": 8.39, "volume": 407862.0}, {"date": "2022-03-04", "close": 8.24, "volume": 596792.0}, {"date": "2022-03-07", "close": 7.96, "volume": 808318.0}, {"date": "2022-03-08", "close": 8.18, "volume": 570243.0}, {"date": "2022-03-09", "close": 8.42, "volume": 467027.0}, {"date": "2022-03-10", "close": 8.29, "volume": 373860.0}, {"date": "2022-03-11", "close": 8.29, "volume": 434570.0}, {"date": "2022-03-14", "close": 8.23, "volume": 458280.0}, {"date": "2022-03-15", "close": 8.29, "volume": 487158.0}, {"date": "2022-03-16", "close": 8.82, "volume": 1191674.0}, {"date": "2022-03-17", "close": 9.22, "volume": 851636.0}, {"date": "2022-03-18", "close": 9.28, "volume": 5269968.0}, {"date": "2022-03-21", "close": 9.13, "volume": 705750.0}, {"date": "2022-03-22", "close": 9.19, "volume": 360718.0}, {"date": "2022-03-23", "close": 8.99, "volume": 297544.0}, {"date": "2022-03-24", "close": 9.05, "volume": 470281.0}, {"date": "2022-03-25", "close": 9.15, "volume": 330654.0}, {"date": "2022-03-28", "close": 9.29, "volume": 369637.0}, {"date": "2022-03-29", "close": 9.67, "volume": 621842.0}, {"date": "2022-03-30", "close": 9.07, "volume": 396474.0}, {"date": "2022-03-31", "close": 9.1, "volume": 594736.0}, {"date": "2022-04-01", "close": 9.34, "volume": 446456.0}, {"date": "2022-04-04", "close": 9.31, "volume": 365233.0}, {"date": "2022-04-05", "close": 8.98, "volume": 394819.0}, {"date": "2022-04-06", "close": 9.04, "volume": 397385.0}, {"date": "2022-04-07", "close": 9.1, "volume": 316358.0}, {"date": "2022-04-08", "close": 9.14, "volume": 295341.0}, {"date": "2022-04-11", "close": 9.17, "volume": 394139.0}, {"date": "2022-04-12", "close": 9.1, "volume": 323095.0}, {"date": "2022-04-13", "close": 9.43, "volume": 369538.0}, {"date": "2022-04-14", "close": 9.46, "volume": 367435.0}, {"date": "2022-04-18", "close": 9.45, "volume": 204332.0}, {"date": "2022-04-19", "close": 9.55, "volume": 331407.0}, {"date": "2022-04-20", "close": 9.56, "volume": 394042.0}, {"date": "2022-04-21", "close": 9.63, "volume": 382323.0}, {"date": "2022-04-22", "close": 9.46, "volume": 258874.0}, {"date": "2022-04-25", "close": 9.53, "volume": 259394.0}, {"date": "2022-04-26", "close": 9.15, "volume": 258757.0}, {"date": "2022-04-27", "close": 9.18, "volume": 252207.0}, {"date": "2022-04-28", "close": 9.32, "volume": 275593.0}, {"date": "2022-04-29", "close": 9.27, "volume": 436391.0}, {"date": "2022-05-02", "close": 9.57, "volume": 332715.0}, {"date": "2022-05-03", "close": 9.58, "volume": 271481.0}, {"date": "2022-05-04", "close": 8.12, "volume": 1189119.0}, {"date": "2022-05-05", "close": 7.94, "volume": 703663.0}, {"date": "2022-05-06", "close": 7.96, "volume": 554512.0}, {"date": "2022-05-09", "close": 7.74, "volume": 501791.0}, {"date": "2022-05-10", "close": 7.61, "volume": 554759.0}, {"date": "2022-05-11", "close": 7.61, "volume": 617754.0}, {"date": "2022-05-12", "close": 7.9, "volume": 436217.0}, {"date": "2022-05-13", "close": 8.22, "volume": 329608.0}, {"date": "2022-05-16", "close": 8.29, "volume": 333930.0}, {"date": "2022-05-17", "close": 8.61, "volume": 264359.0}, {"date": "2022-05-18", "close": 8.18, "volume": 537386.0}, {"date": "2022-05-19", "close": 8.19, "volume": 415801.0}, {"date": "2022-05-20", "close": 8.38, "volume": 381199.0}, {"date": "2022-05-23", "close": 8.46, "volume": 299043.0}, {"date": "2022-05-24", "close": 8.52, "volume": 315235.0}, {"date": "2022-05-25", "close": 8.75, "volume": 402916.0}, {"date": "2022-05-26", "close": 8.91, "volume": 349796.0}, {"date": "2022-05-27", "close": 9.0, "volume": 309483.0}, {"date": "2022-05-31", "close": 9.03, "volume": 596992.0}, {"date": "2022-06-01", "close": 8.81, "volume": 322113.0}, {"date": "2022-06-02", "close": 9.07, "volume": 368662.0}, {"date": "2022-06-03", "close": 8.92, "volume": 249781.0}, {"date": "2022-06-06", "close": 8.9, "volume": 368822.0}, {"date": "2022-06-07", "close": 8.87, "volume": 430216.0}, {"date": "2022-06-08", "close": 8.61, "volume": 281163.0}, {"date": "2022-06-09", "close": 8.45, "volume": 472457.0}, {"date": "2022-06-10", "close": 8.37, "volume": 312213.0}, {"date": "2022-06-13", "close": 8.23, "volume": 340231.0}, {"date": "2022-06-14", "close": 8.17, "volume": 242667.0}, {"date": "2022-06-15", "close": 8.17, "volume": 283431.0}, {"date": "2022-06-16", "close": 8.03, "volume": 284485.0}, {"date": "2022-06-17", "close": 8.01, "volume": 549631.0}, {"date": "2022-06-21", "close": 8.34, "volume": 240899.0}, {"date": "2022-06-22", "close": 8.3, "volume": 182731.0}, {"date": "2022-06-23", "close": 8.35, "volume": 197622.0}, {"date": "2022-06-24", "close": 8.49, "volume": 690456.0}, {"date": "2022-06-27", "close": 8.52, "volume": 138169.0}, {"date": "2022-06-28", "close": 8.29, "volume": 199050.0}, {"date": "2022-06-29", "close": 8.22, "volume": 188718.0}, {"date": "2022-06-30", "close": 8.16, "volume": 185024.0}, {"date": "2022-07-01", "close": 8.23, "volume": 165605.0}, {"date": "2022-07-05", "close": 8.54, "volume": 284443.0}, {"date": "2022-07-06", "close": 8.41, "volume": 213437.0}, {"date": "2022-07-07", "close": 8.77, "volume": 176896.0}, {"date": "2022-07-08", "close": 8.69, "volume": 147000.0}, {"date": "2022-07-11", "close": 8.64, "volume": 172488.0}, {"date": "2022-07-12", "close": 8.66, "volume": 198535.0}, {"date": "2022-07-13", "close": 8.76, "volume": 163403.0}, {"date": "2022-07-14", "close": 8.88, "volume": 201932.0}, {"date": "2022-07-15", "close": 9.09, "volume": 254680.0}, {"date": "2022-07-18", "close": 8.96, "volume": 179529.0}, {"date": "2022-07-19", "close": 9.17, "volume": 169544.0}, {"date": "2022-07-20", "close": 9.06, "volume": 174251.0}, {"date": "2022-07-21", "close": 8.97, "volume": 214899.0}, {"date": "2022-07-22", "close": 8.76, "volume": 197105.0}, {"date": "2022-07-25", "close": 8.97, "volume": 147623.0}, {"date": "2022-07-26", "close": 8.94, "volume": 244560.0}, {"date": "2022-07-27", "close": 9.1, "volume": 248083.0}, {"date": "2022-07-28", "close": 9.19, "volume": 216285.0}, {"date": "2022-07-29", "close": 9.13, "volume": 185708.0}, {"date": "2022-08-01", "close": 9.22, "volume": 333498.0}, {"date": "2022-08-02", "close": 9.05, "volume": 143947.0}, {"date": "2022-08-03", "close": 9.1, "volume": 235437.0}, {"date": "2022-08-04", "close": 8.99, "volume": 160194.0}, {"date": "2022-08-05", "close": 9.26, "volume": 353441.0}, {"date": "2022-08-08", "close": 9.37, "volume": 280370.0}, {"date": "2022-08-09", "close": 9.44, "volume": 408515.0}, {"date": "2022-08-10", "close": 9.53, "volume": 546642.0}, {"date": "2022-08-11", "close": 9.68, "volume": 533969.0}, {"date": "2022-08-12", "close": 10.09, "volume": 407981.0}, {"date": "2022-08-15", "close": 10.09, "volume": 275878.0}, {"date": "2022-08-16", "close": 10.17, "volume": 354770.0}, {"date": "2022-08-17", "close": 10.03, "volume": 156343.0}, {"date": "2022-08-18", "close": 10.13, "volume": 229056.0}, {"date": "2022-08-19", "close": 10.11, "volume": 279158.0}, {"date": "2022-08-22", "close": 10.13, "volume": 274307.0}, {"date": "2022-08-23", "close": 10.02, "volume": 281102.0}, {"date": "2022-08-24", "close": 10.02, "volume": 257836.0}, {"date": "2022-08-25", "close": 10.11, "volume": 235132.0}, {"date": "2022-08-26", "close": 10.01, "volume": 185468.0}, {"date": "2022-08-29", "close": 10.06, "volume": 144831.0}, {"date": "2022-08-30", "close": 9.7, "volume": 249510.0}, {"date": "2022-08-31", "close": 9.53, "volume": 277907.0}, {"date": "2022-09-01", "close": 9.62, "volume": 213970.0}, {"date": "2022-09-02", "close": 9.64, "volume": 298626.0}, {"date": "2022-09-06", "close": 9.66, "volume": 341211.0}, {"date": "2022-09-07", "close": 10.13, "volume": 344959.0}, {"date": "2022-09-08", "close": 10.14, "volume": 263029.0}, {"date": "2022-09-09", "close": 10.37, "volume": 295603.0}, {"date": "2022-09-12", "close": 10.38, "volume": 512981.0}, {"date": "2022-09-13", "close": 10.2, "volume": 494981.0}, {"date": "2022-09-14", "close": 10.21, "volume": 308097.0}, {"date": "2022-09-15", "close": 10.21, "volume": 219465.0}, {"date": "2022-09-16", "close": 10.16, "volume": 1307955.0}, {"date": "2022-09-19", "close": 10.2, "volume": 411340.0}, {"date": "2022-09-20", "close": 10.0, "volume": 265705.0}, {"date": "2022-09-21", "close": 9.88, "volume": 255240.0}, {"date": "2022-09-22", "close": 9.67, "volume": 256511.0}, {"date": "2022-09-23", "close": 9.53, "volume": 372451.0}, {"date": "2022-09-26", "close": 9.34, "volume": 428202.0}, {"date": "2022-09-27", "close": 9.18, "volume": 206768.0}, {"date": "2022-09-28", "close": 9.37, "volume": 294487.0}, {"date": "2022-09-29", "close": 9.25, "volume": 389393.0}, {"date": "2022-09-30", "close": 9.39, "volume": 339204.0}, {"date": "2022-10-03", "close": 9.4, "volume": 255103.0}, {"date": "2022-10-04", "close": 9.78, "volume": 287151.0}, {"date": "2022-10-05", "close": 9.55, "volume": 312731.0}, {"date": "2022-10-06", "close": 9.54, "volume": 172698.0}, {"date": "2022-10-07", "close": 9.39, "volume": 203224.0}, {"date": "2022-10-10", "close": 9.38, "volume": 136706.0}, {"date": "2022-10-11", "close": 9.36, "volume": 126703.0}, {"date": "2022-10-12", "close": 9.33, "volume": 198721.0}, {"date": "2022-10-13", "close": 9.65, "volume": 383177.0}, {"date": "2022-10-14", "close": 9.44, "volume": 154418.0}, {"date": "2022-10-17", "close": 9.63, "volume": 209764.0}, {"date": "2022-10-18", "close": 9.3, "volume": 355594.0}, {"date": "2022-10-19", "close": 9.25, "volume": 325532.0}, {"date": "2022-10-20", "close": 9.11, "volume": 303386.0}, {"date": "2022-10-21", "close": 9.3, "volume": 629270.0}, {"date": "2022-10-24", "close": 9.86, "volume": 851710.0}, {"date": "2022-10-25", "close": 9.49, "volume": 326233.0}, {"date": "2022-10-26", "close": 9.19, "volume": 215489.0}, {"date": "2022-10-27", "close": 9.31, "volume": 423674.0}, {"date": "2022-10-28", "close": 9.76, "volume": 1696606.0}, {"date": "2022-10-31", "close": 10.25, "volume": 1627494.0}, {"date": "2022-11-01", "close": 10.33, "volume": 1239957.0}, {"date": "2022-11-02", "close": 10.15, "volume": 1218632.0}, {"date": "2022-11-03", "close": 9.38, "volume": 969696.0}, {"date": "2022-11-04", "close": 9.67, "volume": 368021.0}, {"date": "2022-11-07", "close": 10.24, "volume": 1545397.0}, {"date": "2022-11-08", "close": 9.35, "volume": 2399701.0}, {"date": "2022-11-09", "close": 9.38, "volume": 661817.0}, {"date": "2022-11-10", "close": 9.47, "volume": 896656.0}, {"date": "2022-11-11", "close": 9.29, "volume": 669451.0}, {"date": "2022-11-14", "close": 9.14, "volume": 381963.0}, {"date": "2022-11-15", "close": 9.2, "volume": 327217.0}, {"date": "2022-11-16", "close": 8.96, "volume": 260072.0}, {"date": "2022-11-17", "close": 8.81, "volume": 321852.0}, {"date": "2022-11-18", "close": 9.05, "volume": 311749.0}, {"date": "2022-11-21", "close": 8.92, "volume": 293010.0}, {"date": "2022-11-22", "close": 9.11, "volume": 220063.0}, {"date": "2022-11-23", "close": 9.12, "volume": 210173.0}, {"date": "2022-11-25", "close": 9.2, "volume": 71184.0}, {"date": "2022-11-28", "close": 9.3, "volume": 308955.0}, {"date": "2022-11-29", "close": 9.27, "volume": 355647.0}, {"date": "2022-11-30", "close": 9.43, "volume": 362486.0}, {"date": "2022-12-01", "close": 9.18, "volume": 264484.0}, {"date": "2022-12-02", "close": 9.12, "volume": 153752.0}, {"date": "2022-12-05", "close": 9.11, "volume": 302556.0}, {"date": "2022-12-06", "close": 9.12, "volume": 195379.0}, {"date": "2022-12-07", "close": 9.48, "volume": 297188.0}, {"date": "2022-12-08", "close": 9.2, "volume": 333134.0}, {"date": "2022-12-09", "close": 9.25, "volume": 209112.0}, {"date": "2022-12-12", "close": 9.2, "volume": 216223.0}, {"date": "2022-12-13", "close": 9.17, "volume": 875744.0}, {"date": "2022-12-14", "close": 9.03, "volume": 235295.0}, {"date": "2022-12-15", "close": 8.93, "volume": 255955.0}, {"date": "2022-12-16", "close": 8.81, "volume": 602962.0}, {"date": "2022-12-19", "close": 8.72, "volume": 214674.0}, {"date": "2022-12-20", "close": 8.72, "volume": 178635.0}, {"date": "2022-12-21", "close": 8.89, "volume": 202918.0}, {"date": "2022-12-22", "close": 8.62, "volume": 239513.0}, {"date": "2022-12-23", "close": 8.62, "volume": 89522.0}, {"date": "2022-12-27", "close": 8.61, "volume": 169188.0}, {"date": "2022-12-28", "close": 8.52, "volume": 190883.0}, {"date": "2022-12-29", "close": 8.54, "volume": 339407.0}, {"date": "2022-12-30", "close": 8.66, "volume": 229721.0}, {"date": "2023-01-03", "close": 8.66, "volume": 284863.0}, {"date": "2023-01-04", "close": 8.54, "volume": 189573.0}, {"date": "2023-01-05", "close": 8.44, "volume": 175896.0}, {"date": "2023-01-06", "close": 8.75, "volume": 562920.0}, {"date": "2023-01-09", "close": 8.44, "volume": 276716.0}, {"date": "2023-01-10", "close": 8.15, "volume": 349798.0}, {"date": "2023-01-11", "close": 8.18, "volume": 225931.0}, {"date": "2023-01-12", "close": 8.52, "volume": 219426.0}, {"date": "2023-01-13", "close": 8.5, "volume": 180890.0}, {"date": "2023-01-17", "close": 8.41, "volume": 135448.0}, {"date": "2023-01-18", "close": 8.4, "volume": 176916.0}, {"date": "2023-01-19", "close": 8.31, "volume": 140215.0}, {"date": "2023-01-20", "close": 8.29, "volume": 162045.0}, {"date": "2023-01-23", "close": 8.35, "volume": 148331.0}, {"date": "2023-01-24", "close": 8.32, "volume": 123534.0}, {"date": "2023-01-25", "close": 8.23, "volume": 125543.0}, {"date": "2023-01-26", "close": 8.23, "volume": 132428.0}, {"date": "2023-01-27", "close": 8.24, "volume": 163230.0}, {"date": "2023-01-30", "close": 8.23, "volume": 176902.0}, {"date": "2023-01-31", "close": 8.39, "volume": 258994.0}, {"date": "2023-02-01", "close": 8.3, "volume": 276028.0}, {"date": "2023-02-02", "close": 8.32, "volume": 229345.0}, {"date": "2023-02-03", "close": 8.19, "volume": 138338.0}, {"date": "2023-02-06", "close": 8.1, "volume": 198752.0}, {"date": "2023-02-07", "close": 8.09, "volume": 185241.0}, {"date": "2023-02-08", "close": 8.0, "volume": 152010.0}, {"date": "2023-02-09", "close": 7.93, "volume": 199715.0}, {"date": "2023-02-10", "close": 7.93, "volume": 190161.0}, {"date": "2023-02-13", "close": 8.04, "volume": 204287.0}, {"date": "2023-02-14", "close": 8.06, "volume": 214392.0}, {"date": "2023-02-15", "close": 8.17, "volume": 139112.0}, {"date": "2023-02-16", "close": 8.1, "volume": 163650.0}, {"date": "2023-02-17", "close": 8.26, "volume": 210613.0}, {"date": "2023-02-21", "close": 7.96, "volume": 225089.0}, {"date": "2023-02-22", "close": 8.09, "volume": 220905.0}, {"date": "2023-02-23", "close": 8.13, "volume": 163557.0}, {"date": "2023-02-24", "close": 8.05, "volume": 174641.0}, {"date": "2023-02-27", "close": 8.04, "volume": 153857.0}, {"date": "2023-02-28", "close": 8.02, "volume": 292982.0}, {"date": "2023-03-01", "close": 8.27, "volume": 227242.0}, {"date": "2023-03-02", "close": 8.58, "volume": 314259.0}, {"date": "2023-03-03", "close": 8.88, "volume": 249707.0}, {"date": "2023-03-06", "close": 8.64, "volume": 394484.0}, {"date": "2023-03-07", "close": 8.61, "volume": 176525.0}, {"date": "2023-03-08", "close": 8.7, "volume": 183028.0}, {"date": "2023-03-09", "close": 8.85, "volume": 308653.0}, {"date": "2023-03-10", "close": 8.62, "volume": 237362.0}, {"date": "2023-03-13", "close": 8.46, "volume": 197081.0}, {"date": "2023-03-14", "close": 8.47, "volume": 256454.0}, {"date": "2023-03-15", "close": 8.48, "volume": 227008.0}, {"date": "2023-03-16", "close": 8.65, "volume": 205600.0}, {"date": "2023-03-17", "close": 8.57, "volume": 751821.0}, {"date": "2023-03-20", "close": 8.4, "volume": 174959.0}, {"date": "2023-03-21", "close": 8.49, "volume": 165455.0}, {"date": "2023-03-22", "close": 8.32, "volume": 178105.0}, {"date": "2023-03-23", "close": 8.3, "volume": 206649.0}, {"date": "2023-03-24", "close": 8.29, "volume": 166946.0}, {"date": "2023-03-27", "close": 8.25, "volume": 174300.0}, {"date": "2023-03-28", "close": 8.24, "volume": 163354.0}, {"date": "2023-03-29", "close": 8.43, "volume": 240545.0}, {"date": "2023-03-30", "close": 8.32, "volume": 113606.0}, {"date": "2023-03-31", "close": 8.49, "volume": 254062.0}, {"date": "2023-04-03", "close": 8.66, "volume": 219561.0}, {"date": "2023-04-04", "close": 8.44, "volume": 162573.0}, {"date": "2023-04-05", "close": 8.42, "volume": 120175.0}, {"date": "2023-04-06", "close": 8.52, "volume": 109374.0}, {"date": "2023-04-10", "close": 8.65, "volume": 165055.0}, {"date": "2023-04-11", "close": 8.8, "volume": 176297.0}, {"date": "2023-04-12", "close": 8.76, "volume": 158430.0}, {"date": "2023-04-13", "close": 8.94, "volume": 124268.0}, {"date": "2023-04-14", "close": 8.77, "volume": 151253.0}, {"date": "2023-04-17", "close": 8.745, "volume": 126306.0}, {"date": "2023-04-18", "close": 8.85, "volume": 220445.0}, {"date": "2023-04-19", "close": 8.6, "volume": 112264.0}, {"date": "2023-04-20", "close": 8.59, "volume": 82932.0}, {"date": "2023-04-21", "close": 8.47, "volume": 160777.0}, {"date": "2023-04-24", "close": 8.52, "volume": 82228.0}, {"date": "2023-04-25", "close": 8.31, "volume": 120322.0}, {"date": "2023-04-26", "close": 8.22, "volume": 172989.0}, {"date": "2023-04-27", "close": 8.34, "volume": 131018.0}, {"date": "2023-04-28", "close": 8.36, "volume": 133723.0}, {"date": "2023-05-01", "close": 8.39, "volume": 127435.0}, {"date": "2023-05-02", "close": 8.18, "volume": 137710.0}, {"date": "2023-05-03", "close": 8.08, "volume": 143970.0}, {"date": "2023-05-04", "close": 8.07, "volume": 167584.0}, {"date": "2023-05-05", "close": 8.15, "volume": 186954.0}, {"date": "2023-05-08", "close": 8.08, "volume": 212576.0}, {"date": "2023-05-09", "close": 7.365, "volume": 516859.0}, {"date": "2023-05-10", "close": 6.995, "volume": 518474.0}, {"date": "2023-05-11", "close": 6.78, "volume": 259319.0}, {"date": "2023-05-12", "close": 6.83, "volume": 239151.0}, {"date": "2023-05-15", "close": 7.04, "volume": 220951.0}, {"date": "2023-05-16", "close": 7.38, "volume": 357840.0}, {"date": "2023-05-17", "close": 7.24, "volume": 307129.0}, {"date": "2023-05-18", "close": 7.43, "volume": 219591.0}, {"date": "2023-05-19", "close": 7.62, "volume": 520277.0}, {"date": "2023-05-22", "close": 7.63, "volume": 299182.0}, {"date": "2023-05-23", "close": 7.51, "volume": 295251.0}, {"date": "2023-05-24", "close": 7.47, "volume": 253252.0}, {"date": "2023-05-25", "close": 7.45, "volume": 203629.0}, {"date": "2023-05-26", "close": 7.48, "volume": 257776.0}, {"date": "2023-05-30", "close": 7.29, "volume": 243918.0}, {"date": "2023-05-31", "close": 7.25, "volume": 517376.0}, {"date": "2023-06-01", "close": 7.13, "volume": 255389.0}, {"date": "2023-06-02", "close": 7.51, "volume": 367301.0}, {"date": "2023-06-05", "close": 7.55, "volume": 205618.0}, {"date": "2023-06-06", "close": 7.95, "volume": 276141.0}, {"date": "2023-06-07", "close": 8.0, "volume": 320439.0}, {"date": "2023-06-08", "close": 8.04, "volume": 173682.0}, {"date": "2023-06-09", "close": 7.98, "volume": 148538.0}, {"date": "2023-06-12", "close": 7.99, "volume": 236814.0}, {"date": "2023-06-13", "close": 7.98, "volume": 204582.0}, {"date": "2023-06-14", "close": 7.87, "volume": 273252.0}, {"date": "2023-06-15", "close": 8.0, "volume": 220529.0}, {"date": "2023-06-16", "close": 7.93, "volume": 478607.0}, {"date": "2023-06-20", "close": 7.92, "volume": 222569.0}, {"date": "2023-06-21", "close": 7.82, "volume": 209890.0}, {"date": "2023-06-22", "close": 7.88, "volume": 178795.0}, {"date": "2023-06-23", "close": 7.66, "volume": 470782.0}, {"date": "2023-06-26", "close": 7.69, "volume": 221907.0}, {"date": "2023-06-27", "close": 7.79, "volume": 236522.0}, {"date": "2023-06-28", "close": 7.83, "volume": 185829.0}, {"date": "2023-06-29", "close": 8.05, "volume": 226573.0}, {"date": "2023-06-30", "close": 7.95, "volume": 197702.0}, {"date": "2023-07-03", "close": 8.03, "volume": 77180.0}, {"date": "2023-07-05", "close": 7.99, "volume": 217237.0}, {"date": "2023-07-06", "close": 7.88, "volume": 257134.0}, {"date": "2023-07-07", "close": 7.97, "volume": 428057.0}, {"date": "2023-07-10", "close": 8.02, "volume": 213714.0}, {"date": "2023-07-11", "close": 8.14, "volume": 438486.0}, {"date": "2023-07-12", "close": 8.19, "volume": 210863.0}, {"date": "2023-07-13", "close": 8.16, "volume": 153705.0}, {"date": "2023-07-14", "close": 8.01, "volume": 214263.0}, {"date": "2023-07-17", "close": 8.2, "volume": 217283.0}, {"date": "2023-07-18", "close": 8.27, "volume": 156692.0}, {"date": "2023-07-19", "close": 8.21, "volume": 303666.0}, {"date": "2023-07-20", "close": 8.43, "volume": 244544.0}, {"date": "2023-07-21", "close": 8.21, "volume": 215378.0}, {"date": "2023-07-24", "close": 8.22, "volume": 139047.0}, {"date": "2023-07-25", "close": 8.15, "volume": 129671.0}, {"date": "2023-07-26", "close": 8.16, "volume": 121246.0}, {"date": "2023-07-27", "close": 8.15, "volume": 149875.0}, {"date": "2023-07-28", "close": 8.18, "volume": 115119.0}, {"date": "2023-07-31", "close": 8.34, "volume": 172021.0}, {"date": "2023-08-01", "close": 8.08, "volume": 184194.0}, {"date": "2023-08-02", "close": 8.01, "volume": 152722.0}, {"date": "2023-08-03", "close": 8.02, "volume": 166834.0}, {"date": "2023-08-04", "close": 8.03, "volume": 123087.0}, {"date": "2023-08-07", "close": 8.09, "volume": 183584.0}, {"date": "2023-08-08", "close": 7.98, "volume": 267361.0}, {"date": "2023-08-09", "close": 8.2, "volume": 218880.0}, {"date": "2023-08-10", "close": 8.32, "volume": 213500.0}, {"date": "2023-08-11", "close": 8.24, "volume": 163533.0}, {"date": "2023-08-14", "close": 8.3, "volume": 147779.0}, {"date": "2023-08-15", "close": 8.28, "volume": 91526.0}, {"date": "2023-08-16", "close": 8.33, "volume": 168978.0}, {"date": "2023-08-17", "close": 8.14, "volume": 159948.0}, {"date": "2023-08-18", "close": 8.11, "volume": 205531.0}, {"date": "2023-08-21", "close": 8.1, "volume": 200593.0}, {"date": "2023-08-22", "close": 7.63, "volume": 391280.0}, {"date": "2023-08-23", "close": 7.39, "volume": 476027.0}, {"date": "2023-08-24", "close": 7.42, "volume": 245930.0}, {"date": "2023-08-25", "close": 7.65, "volume": 171546.0}, {"date": "2023-08-28", "close": 7.53, "volume": 282545.0}, {"date": "2023-08-29", "close": 7.79, "volume": 195737.0}, {"date": "2023-08-30", "close": 7.6, "volume": 396380.0}, {"date": "2023-08-31", "close": 7.53, "volume": 627939.0}, {"date": "2023-09-01", "close": 7.57, "volume": 445600.0}, {"date": "2023-09-05", "close": 7.5, "volume": 593085.0}, {"date": "2023-09-06", "close": 7.4, "volume": 692510.0}, {"date": "2023-09-07", "close": 7.25, "volume": 854878.0}, {"date": "2023-09-08", "close": 7.42, "volume": 356822.0}, {"date": "2023-09-11", "close": 7.32, "volume": 627955.0}, {"date": "2023-09-12", "close": 7.51, "volume": 697453.0}, {"date": "2023-09-13", "close": 7.51, "volume": 828785.0}, {"date": "2023-09-14", "close": 7.47, "volume": 787466.0}, {"date": "2023-09-15", "close": 7.38, "volume": 1042157.0}, {"date": "2023-09-18", "close": 7.53, "volume": 461035.0}, {"date": "2023-09-19", "close": 7.54, "volume": 348792.0}, {"date": "2023-09-20", "close": 7.37, "volume": 253010.0}, {"date": "2023-09-21", "close": 7.43, "volume": 291917.0}, {"date": "2023-09-22", "close": 7.34, "volume": 187842.0}, {"date": "2023-09-25", "close": 7.13, "volume": 543074.0}, {"date": "2023-09-26", "close": 7.07, "volume": 558582.0}, {"date": "2023-09-27", "close": 7.06, "volume": 536302.0}, {"date": "2023-09-28", "close": 7.14, "volume": 344598.0}, {"date": "2023-09-29", "close": 7.15, "volume": 286787.0}, {"date": "2023-10-02", "close": 7.09, "volume": 293408.0}, {"date": "2023-10-03", "close": 7.23, "volume": 259467.0}, {"date": "2023-10-04", "close": 7.44, "volume": 268843.0}, {"date": "2023-10-05", "close": 7.51, "volume": 344267.0}, {"date": "2023-10-06", "close": 7.53, "volume": 217680.0}, {"date": "2023-10-09", "close": 7.53, "volume": 231642.0}, {"date": "2023-10-10", "close": 7.68, "volume": 280639.0}, {"date": "2023-10-11", "close": 7.67, "volume": 189672.0}, {"date": "2023-10-12", "close": 7.62, "volume": 259516.0}, {"date": "2023-10-13", "close": 7.61, "volume": 187744.0}, {"date": "2023-10-16", "close": 7.78, "volume": 212349.0}, {"date": "2023-10-17", "close": 7.83, "volume": 287787.0}, {"date": "2023-10-18", "close": 7.73, "volume": 178692.0}, {"date": "2023-10-19", "close": 7.66, "volume": 183062.0}, {"date": "2023-10-20", "close": 7.59, "volume": 230570.0}, {"date": "2023-10-23", "close": 7.56, "volume": 188945.0}, {"date": "2023-10-24", "close": 7.5, "volume": 233993.0}, {"date": "2023-10-25", "close": 7.52, "volume": 196615.0}, {"date": "2023-10-26", "close": 7.64, "volume": 172299.0}, {"date": "2023-10-27", "close": 7.62, "volume": 226112.0}, {"date": "2023-10-30", "close": 7.71, "volume": 190614.0}, {"date": "2023-10-31", "close": 7.55, "volume": 255731.0}, {"date": "2023-11-01", "close": 7.57, "volume": 203852.0}, {"date": "2023-11-02", "close": 7.73, "volume": 247043.0}, {"date": "2023-11-03", "close": 7.9, "volume": 308642.0}, {"date": "2023-11-06", "close": 7.87, "volume": 190961.0}, {"date": "2023-11-07", "close": 7.42, "volume": 597811.0}, {"date": "2023-11-08", "close": 7.26, "volume": 346387.0}, {"date": "2023-11-09", "close": 7.18, "volume": 311112.0}, {"date": "2023-11-10", "close": 7.58, "volume": 280272.0}, {"date": "2023-11-13", "close": 7.55, "volume": 208361.0}, {"date": "2023-11-14", "close": 7.25, "volume": 452591.0}, {"date": "2023-11-15", "close": 7.34, "volume": 278668.0}, {"date": "2023-11-16", "close": 7.2, "volume": 207139.0}, {"date": "2023-11-17", "close": 7.35, "volume": 314320.0}, {"date": "2023-11-20", "close": 7.52, "volume": 253783.0}, {"date": "2023-11-21", "close": 7.5, "volume": 181129.0}, {"date": "2023-11-22", "close": 7.5, "volume": 122962.0}, {"date": "2023-11-24", "close": 7.54, "volume": 105205.0}, {"date": "2023-11-27", "close": 7.55, "volume": 170145.0}, {"date": "2023-11-28", "close": 7.47, "volume": 135226.0}, {"date": "2023-11-29", "close": 7.51, "volume": 146482.0}, {"date": "2023-11-30", "close": 7.48, "volume": 459159.0}, {"date": "2023-12-01", "close": 7.69, "volume": 278107.0}, {"date": "2023-12-04", "close": 7.73, "volume": 227155.0}, {"date": "2023-12-05", "close": 7.77, "volume": 166835.0}, {"date": "2023-12-06", "close": 7.7, "volume": 194466.0}, {"date": "2023-12-07", "close": 7.83, "volume": 244312.0}, {"date": "2023-12-08", "close": 7.78, "volume": 173246.0}, {"date": "2023-12-11", "close": 7.73, "volume": 205620.0}, {"date": "2023-12-12", "close": 7.74, "volume": 146970.0}, {"date": "2023-12-13", "close": 8.0, "volume": 435976.0}, {"date": "2023-12-14", "close": 7.91, "volume": 408994.0}, {"date": "2023-12-15", "close": 7.83, "volume": 690695.0}, {"date": "2023-12-18", "close": 7.89, "volume": 196129.0}, {"date": "2023-12-19", "close": 8.0, "volume": 303076.0}, {"date": "2023-12-20", "close": 7.93, "volume": 266465.0}, {"date": "2023-12-21", "close": 8.1, "volume": 248026.0}, {"date": "2023-12-22", "close": 8.09, "volume": 256156.0}, {"date": "2023-12-26", "close": 8.08, "volume": 287559.0}, {"date": "2023-12-27", "close": 8.19, "volume": 248399.0}, {"date": "2023-12-28", "close": 8.19, "volume": 225274.0}, {"date": "2023-12-29", "close": 8.25, "volume": 227944.0}, {"date": "2024-01-02", "close": 8.35, "volume": 256152.0}, {"date": "2024-01-03", "close": 8.17, "volume": 275818.0}, {"date": "2024-01-04", "close": 8.3, "volume": 206519.0}, {"date": "2024-01-05", "close": 8.31, "volume": 307392.0}, {"date": "2024-01-08", "close": 8.32, "volume": 148596.0}, {"date": "2024-01-09", "close": 8.05, "volume": 165898.0}, {"date": "2024-01-10", "close": 8.1, "volume": 166525.0}, {"date": "2024-01-11", "close": 8.08, "volume": 171046.0}, {"date": "2024-01-12", "close": 8.03, "volume": 153514.0}, {"date": "2024-01-16", "close": 7.9, "volume": 148128.0}, {"date": "2024-01-17", "close": 7.8, "volume": 156261.0}, {"date": "2024-01-18", "close": 7.76, "volume": 171157.0}, {"date": "2024-01-19", "close": 7.76, "volume": 261947.0}, {"date": "2024-01-22", "close": 7.97, "volume": 238527.0}, {"date": "2024-01-23", "close": 7.91, "volume": 189339.0}, {"date": "2024-01-24", "close": 7.78, "volume": 157859.0}, {"date": "2024-01-25", "close": 7.95, "volume": 234823.0}, {"date": "2024-01-26", "close": 7.94, "volume": 132596.0}, {"date": "2024-01-29", "close": 7.96, "volume": 147017.0}, {"date": "2024-01-30", "close": 7.99, "volume": 116956.0}, {"date": "2024-01-31", "close": 7.8, "volume": 264957.0}, {"date": "2024-02-01", "close": 7.99, "volume": 205722.0}, {"date": "2024-02-02", "close": 7.93, "volume": 204766.0}, {"date": "2024-02-05", "close": 7.77, "volume": 180089.0}, {"date": "2024-02-06", "close": 7.93, "volume": 137074.0}, {"date": "2024-02-07", "close": 7.9, "volume": 147480.0}, {"date": "2024-02-08", "close": 8.08, "volume": 167011.0}, {"date": "2024-02-09", "close": 8.12, "volume": 192543.0}, {"date": "2024-02-12", "close": 8.36, "volume": 226569.0}, {"date": "2024-02-13", "close": 7.88, "volume": 309083.0}, {"date": "2024-02-14", "close": 8.05, "volume": 183089.0}, {"date": "2024-02-15", "close": 8.21, "volume": 224588.0}, {"date": "2024-02-16", "close": 8.04, "volume": 282427.0}, {"date": "2024-02-20", "close": 8.11, "volume": 227873.0}, {"date": "2024-02-21", "close": 8.09, "volume": 142604.0}, {"date": "2024-02-22", "close": 7.98, "volume": 162263.0}, {"date": "2024-02-23", "close": 8.0, "volume": 176787.0}, {"date": "2024-02-26", "close": 7.95, "volume": 146369.0}, {"date": "2024-02-27", "close": 7.99, "volume": 241869.0}, {"date": "2024-02-28", "close": 6.705, "volume": 753183.0}, {"date": "2024-02-29", "close": 6.53, "volume": 825987.0}, {"date": "2024-03-01", "close": 6.5, "volume": 508065.0}, {"date": "2024-03-04", "close": 6.51, "volume": 372088.0}, {"date": "2024-03-05", "close": 6.41, "volume": 418221.0}, {"date": "2024-03-06", "close": 6.45, "volume": 367426.0}, {"date": "2024-03-07", "close": 6.43, "volume": 271683.0}, {"date": "2024-03-08", "close": 6.41, "volume": 369974.0}, {"date": "2024-03-11", "close": 6.26, "volume": 292485.0}, {"date": "2024-03-12", "close": 6.09, "volume": 294022.0}, {"date": "2024-03-13", "close": 5.84, "volume": 924624.0}, {"date": "2024-03-14", "close": 5.57, "volume": 529071.0}, {"date": "2024-03-15", "close": 5.55, "volume": 863006.0}, {"date": "2024-03-18", "close": 5.69, "volume": 508350.0}, {"date": "2024-03-19", "close": 5.75, "volume": 361846.0}, {"date": "2024-03-20", "close": 5.88, "volume": 337759.0}, {"date": "2024-03-21", "close": 5.95, "volume": 390990.0}, {"date": "2024-03-22", "close": 5.75, "volume": 443627.0}, {"date": "2024-03-25", "close": 5.66, "volume": 272542.0}, {"date": "2024-03-26", "close": 5.36, "volume": 386120.0}, {"date": "2024-03-27", "close": 5.5, "volume": 426041.0}, {"date": "2024-03-28", "close": 5.7, "volume": 499449.0}, {"date": "2024-04-01", "close": 5.77, "volume": 349652.0}, {"date": "2024-04-02", "close": 5.39, "volume": 448837.0}, {"date": "2024-04-03", "close": 5.26, "volume": 473346.0}, {"date": "2024-04-04", "close": 5.1, "volume": 403685.0}, {"date": "2024-04-05", "close": 5.2, "volume": 307388.0}, {"date": "2024-04-08", "close": 5.15, "volume": 303426.0}, {"date": "2024-04-09", "close": 5.12, "volume": 257723.0}, {"date": "2024-04-10", "close": 4.85, "volume": 521421.0}, {"date": "2024-04-11", "close": 4.82, "volume": 334499.0}, {"date": "2024-04-12", "close": 4.67, "volume": 337196.0}, {"date": "2024-04-15", "close": 4.72, "volume": 391700.0}, {"date": "2024-04-16", "close": 4.7, "volume": 360452.0}, {"date": "2024-04-17", "close": 4.48, "volume": 277867.0}, {"date": "2024-04-18", "close": 4.49, "volume": 550034.0}, {"date": "2024-04-19", "close": 4.55, "volume": 483203.0}, {"date": "2024-04-22", "close": 4.58, "volume": 425336.0}, {"date": "2024-04-23", "close": 4.44, "volume": 410505.0}, {"date": "2024-04-24", "close": 4.37, "volume": 369582.0}, {"date": "2024-04-25", "close": 4.34, "volume": 290682.0}, {"date": "2024-04-26", "close": 4.55, "volume": 411198.0}, {"date": "2024-04-29", "close": 4.64, "volume": 328734.0}, {"date": "2024-04-30", "close": 4.3, "volume": 828209.0}, {"date": "2024-05-01", "close": 4.19, "volume": 417960.0}, {"date": "2024-05-02", "close": 4.24, "volume": 408260.0}, {"date": "2024-05-03", "close": 4.27, "volume": 294678.0}, {"date": "2024-05-06", "close": 4.36, "volume": 471657.0}, {"date": "2024-05-07", "close": 4.28, "volume": 364522.0}, {"date": "2024-05-08", "close": 5.04, "volume": 1539182.0}, {"date": "2024-05-09", "close": 5.19, "volume": 559430.0}, {"date": "2024-05-10", "close": 5.26, "volume": 488851.0}, {"date": "2024-05-13", "close": 5.54, "volume": 599626.0}, {"date": "2024-05-14", "close": 5.675, "volume": 525607.0}, {"date": "2024-05-15", "close": 5.65, "volume": 439222.0}, {"date": "2024-05-16", "close": 5.76, "volume": 443285.0}, {"date": "2024-05-17", "close": 5.71, "volume": 298221.0}, {"date": "2024-05-20", "close": 5.69, "volume": 373328.0}, {"date": "2024-05-21", "close": 5.53, "volume": 316833.0}, {"date": "2024-05-22", "close": 5.63, "volume": 467967.0}, {"date": "2024-05-23", "close": 5.45, "volume": 488591.0}, {"date": "2024-05-24", "close": 5.53, "volume": 332311.0}, {"date": "2024-05-28", "close": 5.68, "volume": 445445.0}, {"date": "2024-05-29", "close": 5.47, "volume": 350389.0}, {"date": "2024-05-30", "close": 5.78, "volume": 419123.0}, {"date": "2024-05-31", "close": 6.0, "volume": 1018514.0}, {"date": "2024-06-03", "close": 6.14, "volume": 490620.0}, {"date": "2024-06-04", "close": 6.2, "volume": 360223.0}, {"date": "2024-06-05", "close": 6.08, "volume": 239410.0}, {"date": "2024-06-06", "close": 6.18, "volume": 221106.0}, {"date": "2024-06-07", "close": 6.02, "volume": 282419.0}, {"date": "2024-06-10", "close": 6.12, "volume": 229335.0}, {"date": "2024-06-11", "close": 6.12, "volume": 387948.0}, {"date": "2024-06-12", "close": 6.24, "volume": 414046.0}, {"date": "2024-06-13", "close": 6.06, "volume": 242650.0}, {"date": "2024-06-14", "close": 6.09, "volume": 264380.0}, {"date": "2024-06-17", "close": 6.07, "volume": 325522.0}, {"date": "2024-06-18", "close": 6.21, "volume": 380278.0}, {"date": "2024-06-20", "close": 6.13, "volume": 298390.0}, {"date": "2024-06-21", "close": 6.11, "volume": 1813243.0}, {"date": "2024-06-24", "close": 6.31, "volume": 338290.0}, {"date": "2024-06-25", "close": 6.27, "volume": 205934.0}, {"date": "2024-06-26", "close": 6.34, "volume": 295265.0}, {"date": "2024-06-27", "close": 6.3, "volume": 332666.0}, {"date": "2024-06-28", "close": 6.27, "volume": 3130107.0}, {"date": "2024-07-01", "close": 5.77, "volume": 566443.0}, {"date": "2024-07-02", "close": 5.92, "volume": 275465.0}, {"date": "2024-07-03", "close": 5.82, "volume": 170454.0}, {"date": "2024-07-05", "close": 5.44, "volume": 576662.0}, {"date": "2024-07-08", "close": 5.75, "volume": 378813.0}, {"date": "2024-07-09", "close": 5.68, "volume": 322598.0}, {"date": "2024-07-10", "close": 5.72, "volume": 295372.0}, {"date": "2024-07-11", "close": 6.08, "volume": 413048.0}, {"date": "2024-07-12", "close": 6.11, "volume": 669917.0}, {"date": "2024-07-15", "close": 6.2, "volume": 414073.0}, {"date": "2024-07-16", "close": 6.46, "volume": 534564.0}, {"date": "2024-07-17", "close": 6.43, "volume": 345812.0}, {"date": "2024-07-18", "close": 6.41, "volume": 312231.0}, {"date": "2024-07-19", "close": 6.22, "volume": 230004.0}, {"date": "2024-07-22", "close": 6.34, "volume": 311562.0}, {"date": "2024-07-23", "close": 6.31, "volume": 406992.0}, {"date": "2024-07-24", "close": 6.3, "volume": 249484.0}, {"date": "2024-07-25", "close": 6.33, "volume": 269894.0}, {"date": "2024-07-26", "close": 6.49, "volume": 231420.0}, {"date": "2024-07-29", "close": 6.42, "volume": 210633.0}, {"date": "2024-07-30", "close": 6.48, "volume": 210667.0}, {"date": "2024-07-31", "close": 6.55, "volume": 478137.0}, {"date": "2024-08-01", "close": 6.42, "volume": 349898.0}, {"date": "2024-08-02", "close": 6.19, "volume": 358684.0}, {"date": "2024-08-05", "close": 5.78, "volume": 480947.0}, {"date": "2024-08-06", "close": 6.1, "volume": 484433.0}, {"date": "2024-08-07", "close": 6.56, "volume": 864535.0}, {"date": "2024-08-08", "close": 6.43, "volume": 409882.0}, {"date": "2024-08-09", "close": 6.21, "volume": 343084.0}, {"date": "2024-08-12", "close": 6.2, "volume": 364593.0}, {"date": "2024-08-13", "close": 6.28, "volume": 338921.0}, {"date": "2024-08-14", "close": 6.15, "volume": 267024.0}, {"date": "2024-08-15", "close": 6.58, "volume": 456121.0}, {"date": "2024-08-16", "close": 6.53, "volume": 606411.0}, {"date": "2024-08-19", "close": 6.39, "volume": 280751.0}, {"date": "2024-08-20", "close": 6.28, "volume": 216428.0}, {"date": "2024-08-21", "close": 6.38, "volume": 221795.0}, {"date": "2024-08-22", "close": 6.11, "volume": 160591.0}, {"date": "2024-08-23", "close": 6.33, "volume": 314065.0}, {"date": "2024-08-26", "close": 6.26, "volume": 180011.0}, {"date": "2024-08-27", "close": 6.24, "volume": 139153.0}, {"date": "2024-08-28", "close": 6.31, "volume": 214561.0}, {"date": "2024-08-29", "close": 6.15, "volume": 287254.0}, {"date": "2024-08-30", "close": 6.26, "volume": 348771.0}, {"date": "2024-09-03", "close": 6.15, "volume": 512087.0}, {"date": "2024-09-04", "close": 6.14, "volume": 279538.0}, {"date": "2024-09-05", "close": 6.17, "volume": 203761.0}, {"date": "2024-09-06", "close": 6.05, "volume": 176295.0}, {"date": "2024-09-09", "close": 5.91, "volume": 165236.0}, {"date": "2024-09-10", "close": 5.92, "volume": 201588.0}, {"date": "2024-09-11", "close": 5.82, "volume": 165330.0}, {"date": "2024-09-12", "close": 6.05, "volume": 182793.0}, {"date": "2024-09-13", "close": 6.36, "volume": 259372.0}, {"date": "2024-09-16", "close": 6.41, "volume": 149251.0}, {"date": "2024-09-17", "close": 6.65, "volume": 1136030.0}, {"date": "2024-09-18", "close": 7.12, "volume": 706202.0}, {"date": "2024-09-19", "close": 7.24, "volume": 334302.0}, {"date": "2024-09-20", "close": 6.91, "volume": 1225421.0}, {"date": "2024-09-23", "close": 6.89, "volume": 295745.0}, {"date": "2024-09-24", "close": 6.86, "volume": 191323.0}, {"date": "2024-09-25", "close": 6.83, "volume": 301672.0}, {"date": "2024-09-26", "close": 7.06, "volume": 320245.0}, {"date": "2024-09-27", "close": 7.1, "volume": 280320.0}, {"date": "2024-09-30", "close": 7.02, "volume": 242259.0}, {"date": "2024-10-01", "close": 6.9, "volume": 284635.0}, {"date": "2024-10-02", "close": 6.71, "volume": 229949.0}, {"date": "2024-10-03", "close": 6.69, "volume": 189175.0}, {"date": "2024-10-04", "close": 7.13, "volume": 342682.0}, {"date": "2024-10-07", "close": 6.95, "volume": 229711.0}, {"date": "2024-10-08", "close": 6.98, "volume": 205772.0}, {"date": "2024-10-09", "close": 7.0, "volume": 371029.0}, {"date": "2024-10-10", "close": 6.86, "volume": 191477.0}, {"date": "2024-10-11", "close": 7.13, "volume": 408946.0}, {"date": "2024-10-14", "close": 6.97, "volume": 204060.0}, {"date": "2024-10-15", "close": 6.76, "volume": 202500.0}, {"date": "2024-10-16", "close": 6.9, "volume": 201542.0}, {"date": "2024-10-17", "close": 6.85, "volume": 114315.0}, {"date": "2024-10-18", "close": 6.87, "volume": 210563.0}, {"date": "2024-10-21", "close": 6.8, "volume": 199777.0}, {"date": "2024-10-22", "close": 6.89, "volume": 190397.0}, {"date": "2024-10-23", "close": 6.8, "volume": 171879.0}, {"date": "2024-10-24", "close": 6.81, "volume": 117215.0}, {"date": "2024-10-25", "close": 6.85, "volume": 127565.0}, {"date": "2024-10-28", "close": 7.06, "volume": 325286.0}, {"date": "2024-10-29", "close": 6.91, "volume": 387986.0}, {"date": "2024-10-30", "close": 6.86, "volume": 270137.0}, {"date": "2024-10-31", "close": 6.65, "volume": 265178.0}, {"date": "2024-11-01", "close": 6.66, "volume": 323707.0}, {"date": "2024-11-04", "close": 6.58, "volume": 240594.0}, {"date": "2024-11-05", "close": 6.79, "volume": 223090.0}, {"date": "2024-11-06", "close": 7.04, "volume": 616522.0}, {"date": "2024-11-07", "close": 6.84, "volume": 336571.0}, {"date": "2024-11-08", "close": 6.61, "volume": 337896.0}, {"date": "2024-11-11", "close": 6.89, "volume": 358294.0}, {"date": "2024-11-12", "close": 6.8, "volume": 257487.0}, {"date": "2024-11-13", "close": 6.74, "volume": 194615.0}, {"date": "2024-11-14", "close": 6.5, "volume": 274362.0}, {"date": "2024-11-15", "close": 6.56, "volume": 249669.0}, {"date": "2024-11-18", "close": 6.52, "volume": 182046.0}, {"date": "2024-11-19", "close": 6.55, "volume": 187368.0}, {"date": "2024-11-20", "close": 6.62, "volume": 210887.0}, {"date": "2024-11-21", "close": 6.83, "volume": 213856.0}, {"date": "2024-11-22", "close": 7.01, "volume": 344881.0}, {"date": "2024-11-25", "close": 7.23, "volume": 747045.0}, {"date": "2024-11-26", "close": 7.2, "volume": 365899.0}, {"date": "2024-11-27", "close": 7.21, "volume": 262732.0}, {"date": "2024-11-29", "close": 7.16, "volume": 203300.0}, {"date": "2024-12-02", "close": 7.14, "volume": 326814.0}, {"date": "2024-12-03", "close": 7.07, "volume": 222677.0}, {"date": "2024-12-04", "close": 7.05, "volume": 282388.0}, {"date": "2024-12-05", "close": 7.0, "volume": 333522.0}, {"date": "2024-12-06", "close": 6.98, "volume": 294318.0}, {"date": "2024-12-09", "close": 7.25, "volume": 266716.0}, {"date": "2024-12-10", "close": 7.25, "volume": 279633.0}, {"date": "2024-12-11", "close": 7.31, "volume": 381889.0}, {"date": "2024-12-12", "close": 7.25, "volume": 308640.0}, {"date": "2024-12-13", "close": 7.28, "volume": 241456.0}, {"date": "2024-12-16", "close": 7.32, "volume": 320567.0}, {"date": "2024-12-17", "close": 7.33, "volume": 328118.0}, {"date": "2024-12-18", "close": 6.74, "volume": 453552.0}, {"date": "2024-12-19", "close": 6.83, "volume": 406824.0}, {"date": "2024-12-20", "close": 6.77, "volume": 866773.0}, {"date": "2024-12-23", "close": 6.53, "volume": 284593.0}, {"date": "2024-12-24", "close": 6.57, "volume": 141677.0}, {"date": "2024-12-26", "close": 6.62, "volume": 171930.0}, {"date": "2024-12-27", "close": 6.53, "volume": 253877.0}, {"date": "2024-12-30", "close": 6.68, "volume": 328454.0}, {"date": "2024-12-31", "close": 6.59, "volume": 203273.0}, {"date": "2025-01-02", "close": 6.41, "volume": 219776.0}, {"date": "2025-01-03", "close": 6.38, "volume": 187598.0}, {"date": "2025-01-06", "close": 6.47, "volume": 288055.0}, {"date": "2025-01-07", "close": 6.35, "volume": 276830.0}, {"date": "2025-01-08", "close": 6.46, "volume": 216070.0}, {"date": "2025-01-10", "close": 6.31, "volume": 270221.0}, {"date": "2025-01-13", "close": 6.31, "volume": 210535.0}, {"date": "2025-01-14", "close": 6.54, "volume": 260479.0}, {"date": "2025-01-15", "close": 6.58, "volume": 184686.0}, {"date": "2025-01-16", "close": 6.53, "volume": 240057.0}, {"date": "2025-01-17", "close": 6.52, "volume": 188564.0}, {"date": "2025-01-21", "close": 6.56, "volume": 160880.0}, {"date": "2025-01-22", "close": 6.62, "volume": 219945.0}, {"date": "2025-01-23", "close": 6.98, "volume": 727716.0}, {"date": "2025-01-24", "close": 7.03, "volume": 407108.0}, {"date": "2025-01-27", "close": 7.19, "volume": 476331.0}, {"date": "2025-01-28", "close": 7.08, "volume": 405052.0}, {"date": "2025-01-29", "close": 7.13, "volume": 311157.0}, {"date": "2025-01-30", "close": 7.19, "volume": 433846.0}, {"date": "2025-01-31", "close": 7.07, "volume": 446054.0}, {"date": "2025-02-03", "close": 6.99, "volume": 493832.0}, {"date": "2025-02-04", "close": 7.01, "volume": 365572.0}, {"date": "2025-02-05", "close": 6.92, "volume": 264838.0}, {"date": "2025-02-06", "close": 6.89, "volume": 338593.0}, {"date": "2025-02-07", "close": 6.61, "volume": 231969.0}, {"date": "2025-02-10", "close": 6.65, "volume": 181715.0}, {"date": "2025-02-11", "close": 6.95, "volume": 589866.0}, {"date": "2025-02-12", "close": 7.17, "volume": 628270.0}, {"date": "2025-02-13", "close": 7.46, "volume": 1025344.0}, {"date": "2025-02-14", "close": 7.71, "volume": 947789.0}, {"date": "2025-02-18", "close": 7.6, "volume": 741718.0}, {"date": "2025-02-19", "close": 7.82, "volume": 549310.0}, {"date": "2025-02-20", "close": 7.75, "volume": 725989.0}, {"date": "2025-02-21", "close": 7.55, "volume": 908128.0}, {"date": "2025-02-24", "close": 7.55, "volume": 824454.0}, {"date": "2025-02-25", "close": 7.15, "volume": 717682.0}, {"date": "2025-02-26", "close": 7.26, "volume": 587029.0}, {"date": "2025-02-27", "close": 4.52, "volume": 5831384.0}, {"date": "2025-02-28", "close": 4.51, "volume": 1679530.0}, {"date": "2025-03-03", "close": 4.16, "volume": 1660987.0}, {"date": "2025-03-04", "close": 4.08, "volume": 1502897.0}, {"date": "2025-03-05", "close": 4.25, "volume": 1396489.0}, {"date": "2025-03-06", "close": 4.03, "volume": 1157474.0}, {"date": "2025-03-07", "close": 4.12, "volume": 806960.0}, {"date": "2025-03-10", "close": 3.99, "volume": 1249690.0}, {"date": "2025-03-11", "close": 3.84, "volume": 1023389.0}, {"date": "2025-03-12", "close": 3.86, "volume": 829539.0}, {"date": "2025-03-13", "close": 3.83, "volume": 572744.0}, {"date": "2025-03-14", "close": 3.9, "volume": 706526.0}, {"date": "2025-03-17", "close": 3.98, "volume": 792210.0}, {"date": "2025-03-18", "close": 3.83, "volume": 856648.0}, {"date": "2025-03-19", "close": 4.09, "volume": 800249.0}, {"date": "2025-03-20", "close": 4.07, "volume": 495904.0}, {"date": "2025-03-21", "close": 4.13, "volume": 1445797.0}, {"date": "2025-03-24", "close": 4.17, "volume": 591835.0}, {"date": "2025-03-25", "close": 4.17, "volume": 551578.0}, {"date": "2025-03-26", "close": 4.13, "volume": 1017412.0}, {"date": "2025-03-27", "close": 4.08, "volume": 633455.0}, {"date": "2025-03-28", "close": 4.06, "volume": 635810.0}, {"date": "2025-03-31", "close": 3.95, "volume": 575606.0}, {"date": "2025-04-01", "close": 4.03, "volume": 575997.0}, {"date": "2025-04-02", "close": 4.16, "volume": 391058.0}, {"date": "2025-04-03", "close": 3.8, "volume": 760730.0}, {"date": "2025-04-04", "close": 3.8, "volume": 835953.0}, {"date": "2025-04-07", "close": 3.76, "volume": 967252.0}, {"date": "2025-04-08", "close": 3.65, "volume": 852379.0}, {"date": "2025-04-09", "close": 4.03, "volume": 990663.0}, {"date": "2025-04-10", "close": 3.96, "volume": 522722.0}, {"date": "2025-04-11", "close": 4.17, "volume": 786082.0}, {"date": "2025-04-14", "close": 4.12, "volume": 532415.0}, {"date": "2025-04-15", "close": 3.98, "volume": 463280.0}, {"date": "2025-04-16", "close": 3.98, "volume": 500967.0}, {"date": "2025-04-17", "close": 4.1, "volume": 508498.0}, {"date": "2025-04-21", "close": 4.22, "volume": 348808.0}, {"date": "2025-04-22", "close": 4.25, "volume": 432970.0}, {"date": "2025-04-23", "close": 4.22, "volume": 498918.0}, {"date": "2025-04-24", "close": 4.23, "volume": 456238.0}, {"date": "2025-04-25", "close": 4.18, "volume": 564444.0}, {"date": "2025-04-28", "close": 4.15, "volume": 325124.0}, {"date": "2025-04-29", "close": 4.08, "volume": 382475.0}, {"date": "2025-04-30", "close": 4.025, "volume": 564422.0}, {"date": "2025-05-01", "close": 4.03, "volume": 413567.0}, {"date": "2025-05-02", "close": 4.19, "volume": 375089.0}, {"date": "2025-05-05", "close": 4.13, "volume": 381398.0}, {"date": "2025-05-06", "close": 4.11, "volume": 352899.0}, {"date": "2025-05-07", "close": 4.11, "volume": 462930.0}, {"date": "2025-05-08", "close": 4.45, "volume": 985281.0}, {"date": "2025-05-09", "close": 4.77, "volume": 937457.0}, {"date": "2025-05-12", "close": 5.18, "volume": 920037.0}, {"date": "2025-05-13", "close": 5.26, "volume": 577531.0}, {"date": "2025-05-14", "close": 5.25, "volume": 719492.0}, {"date": "2025-05-15", "close": 5.29, "volume": 653774.0}, {"date": "2025-05-16", "close": 5.2, "volume": 1037581.0}, {"date": "2025-05-19", "close": 4.97, "volume": 416158.0}, {"date": "2025-05-20", "close": 5.01, "volume": 420828.0}, {"date": "2025-05-21", "close": 4.73, "volume": 548438.0}, {"date": "2025-05-22", "close": 4.69, "volume": 317459.0}, {"date": "2025-05-23", "close": 4.5, "volume": 457316.0}, {"date": "2025-05-27", "close": 4.66, "volume": 467676.0}, {"date": "2025-05-28", "close": 4.53, "volume": 362571.0}, {"date": "2025-05-29", "close": 4.48, "volume": 340006.0}, {"date": "2025-05-30", "close": 4.28, "volume": 543827.0}, {"date": "2025-06-02", "close": 4.13, "volume": 460527.0}, {"date": "2025-06-03", "close": 4.4, "volume": 623319.0}, {"date": "2025-06-04", "close": 4.28, "volume": 375076.0}, {"date": "2025-06-05", "close": 4.39, "volume": 494970.0}, {"date": "2025-06-06", "close": 4.36, "volume": 348891.0}, {"date": "2025-06-09", "close": 4.58, "volume": 402543.0}, {"date": "2025-06-10", "close": 4.65, "volume": 358313.0}, {"date": "2025-06-11", "close": 4.63, "volume": 355800.0}, {"date": "2025-06-12", "close": 4.48, "volume": 368958.0}, {"date": "2025-06-13", "close": 4.21, "volume": 706384.0}, {"date": "2025-06-16", "close": 4.36, "volume": 522858.0}, {"date": "2025-06-17", "close": 4.31, "volume": 431572.0}, {"date": "2025-06-18", "close": 4.2, "volume": 691188.0}, {"date": "2025-06-20", "close": 4.41, "volume": 2598956.0}, {"date": "2025-06-23", "close": 4.5, "volume": 774448.0}, {"date": "2025-06-24", "close": 4.79, "volume": 639256.0}, {"date": "2025-06-25", "close": 4.46, "volume": 404940.0}, {"date": "2025-06-26", "close": 4.4, "volume": 528385.0}, {"date": "2025-06-27", "close": 4.36, "volume": 839496.0}, {"date": "2025-06-30", "close": 4.23, "volume": 736351.0}, {"date": "2025-07-01", "close": 4.61, "volume": 616871.0}, {"date": "2025-07-02", "close": 4.62, "volume": 594366.0}, {"date": "2025-07-03", "close": 4.64, "volume": 292882.0}, {"date": "2025-07-07", "close": 4.53, "volume": 359662.0}, {"date": "2025-07-08", "close": 4.54, "volume": 333616.0}, {"date": "2025-07-09", "close": 4.65, "volume": 341290.0}, {"date": "2025-07-10", "close": 4.63, "volume": 295547.0}, {"date": "2025-07-11", "close": 4.54, "volume": 331722.0}, {"date": "2025-07-14", "close": 4.59, "volume": 314283.0}, {"date": "2025-07-15", "close": 4.36, "volume": 383050.0}, {"date": "2025-07-16", "close": 4.31, "volume": 311206.0}, {"date": "2025-07-17", "close": 4.31, "volume": 312498.0}, {"date": "2025-07-18", "close": 4.275, "volume": 350280.0}, {"date": "2025-07-21", "close": 4.34, "volume": 319481.0}, {"date": "2025-07-22", "close": 4.52, "volume": 295254.0}, {"date": "2025-07-23", "close": 4.61, "volume": 310152.0}, {"date": "2025-07-24", "close": 4.58, "volume": 176210.0}, {"date": "2025-07-25", "close": 4.66, "volume": 195874.0}, {"date": "2025-07-28", "close": 4.54, "volume": 210520.0}, {"date": "2025-07-29", "close": 4.46, "volume": 281579.0}, {"date": "2025-07-30", "close": 4.19, "volume": 332597.0}, {"date": "2025-07-31", "close": 4.17, "volume": 318914.0}, {"date": "2025-08-01", "close": 3.99, "volume": 487247.0}, {"date": "2025-08-04", "close": 3.91, "volume": 300288.0}, {"date": "2025-08-05", "close": 4.06, "volume": 343902.0}, {"date": "2025-08-06", "close": 4.14, "volume": 363697.0}, {"date": "2025-08-07", "close": 4.7, "volume": 874815.0}, {"date": "2025-08-08", "close": 4.87, "volume": 501653.0}, {"date": "2025-08-11", "close": 4.92, "volume": 369082.0}, {"date": "2025-08-12", "close": 5.01, "volume": 483945.0}, {"date": "2025-08-13", "close": 5.16, "volume": 1031017.0}, {"date": "2025-08-14", "close": 4.98, "volume": 448184.0}, {"date": "2025-08-15", "close": 4.85, "volume": 865069.0}, {"date": "2025-08-18", "close": 5.0, "volume": 414523.0}, {"date": "2025-08-19", "close": 4.94, "volume": 632148.0}, {"date": "2025-08-20", "close": 5.02, "volume": 442554.0}, {"date": "2025-08-21", "close": 5.02, "volume": 474457.0}, {"date": "2025-08-22", "close": 5.19, "volume": 747629.0}, {"date": "2025-08-25", "close": 4.97, "volume": 444608.0}, {"date": "2025-08-26", "close": 5.02, "volume": 593464.0}, {"date": "2025-08-27", "close": 5.05, "volume": 367777.0}, {"date": "2025-08-28", "close": 4.98, "volume": 333555.0}, {"date": "2025-08-29", "close": 5.0, "volume": 398669.0}, {"date": "2025-09-02", "close": 5.05, "volume": 850638.0}, {"date": "2025-09-03", "close": 4.86, "volume": 332426.0}, {"date": "2025-09-04", "close": 4.88, "volume": 303663.0}, {"date": "2025-09-05", "close": 4.96, "volume": 506783.0}, {"date": "2025-09-08", "close": 5.05, "volume": 515102.0}, {"date": "2025-09-09", "close": 5.0, "volume": 678982.0}, {"date": "2025-09-10", "close": 4.99, "volume": 528570.0}, {"date": "2025-09-11", "close": 5.19, "volume": 480000.0}, {"date": "2025-09-12", "close": 5.03, "volume": 452384.0}, {"date": "2025-09-15", "close": 5.09, "volume": 633403.0}, {"date": "2025-09-16", "close": 5.08, "volume": 507623.0}, {"date": "2025-09-17", "close": 4.99, "volume": 549728.0}, {"date": "2025-09-18", "close": 5.02, "volume": 349195.0}, {"date": "2025-09-19", "close": 4.83, "volume": 1531290.0}, {"date": "2025-09-22", "close": 4.71, "volume": 899933.0}, {"date": "2025-09-23", "close": 4.85, "volume": 629141.0}, {"date": "2025-09-24", "close": 4.81, "volume": 377903.0}, {"date": "2025-09-25", "close": 4.62, "volume": 305264.0}, {"date": "2025-09-26", "close": 4.59, "volume": 264346.0}, {"date": "2025-09-29", "close": 4.54, "volume": 309793.0}, {"date": "2025-09-30", "close": 4.57, "volume": 284306.0}, {"date": "2025-10-01", "close": 4.56, "volume": 274515.0}, {"date": "2025-10-02", "close": 4.48, "volume": 288745.0}, {"date": "2025-10-03", "close": 4.49, "volume": 247325.0}, {"date": "2025-10-06", "close": 4.34, "volume": 316249.0}, {"date": "2025-10-07", "close": 4.12, "volume": 516983.0}, {"date": "2025-10-08", "close": 4.02, "volume": 509516.0}, {"date": "2025-10-09", "close": 3.82, "volume": 1266187.0}, {"date": "2025-10-10", "close": 3.87, "volume": 777687.0}, {"date": "2025-10-13", "close": 3.89, "volume": 433387.0}, {"date": "2025-10-14", "close": 4.03, "volume": 404759.0}, {"date": "2025-10-15", "close": 3.99, "volume": 386200.0}, {"date": "2025-10-16", "close": 3.99, "volume": 341406.0}, {"date": "2025-10-17", "close": 4.02, "volume": 311411.0}, {"date": "2025-10-20", "close": 4.22, "volume": 323380.0}, {"date": "2025-10-21", "close": 4.23, "volume": 236740.0}, {"date": "2025-10-22", "close": 4.26, "volume": 367316.0}, {"date": "2025-10-23", "close": 4.51, "volume": 289138.0}, {"date": "2025-10-24", "close": 4.48, "volume": 240378.0}, {"date": "2025-10-27", "close": 4.4, "volume": 402491.0}, {"date": "2025-10-28", "close": 4.4, "volume": 407936.0}, {"date": "2025-10-29", "close": 4.39, "volume": 424298.0}, {"date": "2025-10-30", "close": 4.28, "volume": 415268.0}, {"date": "2025-10-31", "close": 4.405, "volume": 321621.0}, {"date": "2025-11-03", "close": 4.5, "volume": 326076.0}, {"date": "2025-11-04", "close": 4.42, "volume": 249622.0}, {"date": "2025-11-05", "close": 4.55, "volume": 425017.0}, {"date": "2025-11-06", "close": 4.0, "volume": 789285.0}, {"date": "2025-11-07", "close": 4.3, "volume": 1060793.0}, {"date": "2025-11-10", "close": 4.4, "volume": 751043.0}, {"date": "2025-11-11", "close": 4.47, "volume": 370844.0}, {"date": "2025-11-12", "close": 4.34, "volume": 504302.0}, {"date": "2025-11-13", "close": 4.38, "volume": 422100.0}, {"date": "2025-11-14", "close": 4.37, "volume": 343154.0}, {"date": "2025-11-17", "close": 4.18, "volume": 442745.0}, {"date": "2025-11-18", "close": 4.22, "volume": 322930.0}, {"date": "2025-11-19", "close": 4.12, "volume": 304219.0}, {"date": "2025-11-20", "close": 4.15, "volume": 383543.0}, {"date": "2025-11-21", "close": 4.45, "volume": 556140.0}, {"date": "2025-11-24", "close": 4.37, "volume": 1865664.0}, {"date": "2025-11-25", "close": 4.66, "volume": 487943.0}, {"date": "2025-11-26", "close": 4.76, "volume": 477660.0}, {"date": "2025-11-28", "close": 4.76, "volume": 156915.0}, {"date": "2025-12-01", "close": 4.73, "volume": 273326.0}, {"date": "2025-12-02", "close": 4.76, "volume": 251855.0}, {"date": "2025-12-03", "close": 4.86, "volume": 235091.0}, {"date": "2025-12-04", "close": 4.87, "volume": 229431.0}, {"date": "2025-12-05", "close": 4.89, "volume": 191312.0}, {"date": "2025-12-08", "close": 4.85, "volume": 230756.0}, {"date": "2025-12-09", "close": 4.92, "volume": 276113.0}, {"date": "2025-12-10", "close": 5.02, "volume": 657809.0}, {"date": "2025-12-11", "close": 5.03, "volume": 571363.0}, {"date": "2025-12-12", "close": 5.08, "volume": 388299.0}, {"date": "2025-12-15", "close": 5.01, "volume": 427865.0}, {"date": "2025-12-16", "close": 5.05, "volume": 550590.0}, {"date": "2025-12-17", "close": 5.04, "volume": 545393.0}, {"date": "2025-12-18", "close": 5.04, "volume": 573122.0}, {"date": "2025-12-19", "close": 4.93, "volume": 1455405.0}, {"date": "2025-12-22", "close": 4.65, "volume": 455252.0}, {"date": "2025-12-23", "close": 4.63, "volume": 338965.0}, {"date": "2025-12-24", "close": 4.67, "volume": 122024.0}, {"date": "2025-12-26", "close": 4.64, "volume": 168968.0}, {"date": "2025-12-29", "close": 4.63, "volume": 215560.0}, {"date": "2025-12-30", "close": 4.57, "volume": 214565.0}, {"date": "2025-12-31", "close": 4.54, "volume": 2327338.0}, {"date": "2026-01-02", "close": 4.47, "volume": 267112.0}, {"date": "2026-01-05", "close": 4.38, "volume": 339830.0}, {"date": "2026-01-06", "close": 4.43, "volume": 278420.0}, {"date": "2026-01-07", "close": 4.44, "volume": 380567.0}, {"date": "2026-01-08", "close": 4.64, "volume": 318057.0}, {"date": "2026-01-09", "close": 4.7, "volume": 260489.0}, {"date": "2026-01-12", "close": 4.89, "volume": 370918.0}, {"date": "2026-01-13", "close": 4.95, "volume": 269083.0}, {"date": "2026-01-14", "close": 5.03, "volume": 510489.0}, {"date": "2026-01-15", "close": 5.11, "volume": 787627.0}, {"date": "2026-01-16", "close": 5.02, "volume": 644146.0}, {"date": "2026-01-20", "close": 5.01, "volume": 427626.0}, {"date": "2026-01-21", "close": 5.24, "volume": 684666.0}, {"date": "2026-01-22", "close": 5.17, "volume": 766884.0}, {"date": "2026-01-23", "close": 5.13, "volume": 299656.0}, {"date": "2026-01-26", "close": 5.19, "volume": 559205.0}, {"date": "2026-01-27", "close": 5.23, "volume": 262612.0}, {"date": "2026-01-28", "close": 5.14, "volume": 316484.0}, {"date": "2026-01-29", "close": 5.22, "volume": 286456.0}, {"date": "2026-01-30", "close": 5.31, "volume": 321365.0}, {"date": "2026-02-02", "close": 5.6, "volume": 609383.0}, {"date": "2026-02-03", "close": 6.26, "volume": 895253.0}, {"date": "2026-02-04", "close": 6.66, "volume": 819821.0}, {"date": "2026-02-05", "close": 6.57, "volume": 504709.0}, {"date": "2026-02-06", "close": 6.64, "volume": 440924.0}, {"date": "2026-02-09", "close": 6.44, "volume": 387916.0}, {"date": "2026-02-10", "close": 6.42, "volume": 393078.0}, {"date": "2026-02-11", "close": 6.3, "volume": 601695.0}, {"date": "2026-02-12", "close": 6.14, "volume": 555732.0}, {"date": "2026-02-13", "close": 6.33, "volume": 247659.0}, {"date": "2026-02-17", "close": 6.13, "volume": 610036.0}, {"date": "2026-02-18", "close": 6.2, "volume": 472511.0}, {"date": "2026-02-19", "close": 6.2, "volume": 415619.0}, {"date": "2026-02-20", "close": 6.07, "volume": 457446.0}, {"date": "2026-02-23", "close": 6.03, "volume": 687181.0}, {"date": "2026-02-24", "close": 6.06, "volume": 346434.0}, {"date": "2026-02-25", "close": 5.92, "volume": 248225.0}, {"date": "2026-02-26", "close": 6.19, "volume": 804698.0}, {"date": "2026-02-27", "close": 6.43, "volume": 751361.0}, {"date": "2026-03-02", "close": 6.3, "volume": 1283220.0}, {"date": "2026-03-03", "close": 6.34, "volume": 1210051.0}, {"date": "2026-03-04", "close": 6.4, "volume": 958629.0}, {"date": "2026-03-05", "close": 6.27, "volume": 580713.0}, {"date": "2026-03-06", "close": 6.04, "volume": 595091.0}, {"date": "2026-03-09", "close": 5.89, "volume": 504374.0}, {"date": "2026-03-10", "close": 5.68, "volume": 334959.0}, {"date": "2026-03-11", "close": 5.55, "volume": 332147.0}, {"date": "2026-03-12", "close": 5.29, "volume": 315619.0}, {"date": "2026-03-13", "close": 5.26, "volume": 350604.0}, {"date": "2026-03-16", "close": 5.04, "volume": 749139.0}, {"date": "2026-03-17", "close": 5.06, "volume": 527656.0}, {"date": "2026-03-18", "close": 4.99, "volume": 577834.0}, {"date": "2026-03-19", "close": 5.19, "volume": 1461505.0}, {"date": "2026-03-20", "close": 5.01, "volume": 2746122.0}, {"date": "2026-03-23", "close": 5.35, "volume": 2062146.0}, {"date": "2026-03-24", "close": 5.59, "volume": 2065232.0}, {"date": "2026-03-25", "close": 5.52, "volume": 879118.0}, {"date": "2026-03-26", "close": 5.51, "volume": 995234.0}, {"date": "2026-03-27", "close": 5.46, "volume": 755198.0}, {"date": "2026-03-30", "close": 5.48, "volume": 1328105.0}, {"date": "2026-03-31", "close": 5.56, "volume": 1215272.0}, {"date": "2026-04-01", "close": 5.72, "volume": 1309684.0}, {"date": "2026-04-02", "close": 5.65, "volume": 501557.0}, {"date": "2026-04-06", "close": 5.605, "volume": 681636.0}, {"date": "2026-04-07", "close": 5.6, "volume": 1482468.0}, {"date": "2026-04-08", "close": 5.49, "volume": 899209.0}, {"date": "2026-04-09", "close": 5.58, "volume": 653427.0}, {"date": "2026-04-10", "close": 5.44, "volume": 486075.0}, {"date": "2026-04-13", "close": 5.57, "volume": 1706167.0}, {"date": "2026-04-14", "close": 5.68, "volume": 1911517.0}, {"date": "2026-04-15", "close": 6.11, "volume": 935466.0}, {"date": "2026-04-16", "close": 6.3, "volume": 937886.0}, {"date": "2026-04-17", "close": 6.73, "volume": 845321.0}, {"date": "2026-04-20", "close": 6.98, "volume": 1651546.0}, {"date": "2026-04-21", "close": 6.57, "volume": 817843.0}, {"date": "2026-04-22", "close": 6.5, "volume": 599830.0}, {"date": "2026-04-23", "close": 6.54, "volume": 607181.0}, {"date": "2026-04-24", "close": 6.72, "volume": 704212.0}, {"date": "2026-04-27", "close": 6.49, "volume": 1351803.0}, {"date": "2026-04-28", "close": 6.57, "volume": 674425.0}, {"date": "2026-04-29", "close": 6.29, "volume": 717769.0}, {"date": "2026-04-30", "close": 6.6, "volume": 675320.0}, {"date": "2026-05-01", "close": 6.75, "volume": 722440.0}, {"date": "2026-05-04", "close": 6.62, "volume": 1120748.0}, {"date": "2026-05-05", "close": 6.57, "volume": 950402.0}, {"date": "2026-05-06", "close": 6.52, "volume": 777917.0}, {"date": "2026-05-07", "close": 6.71, "volume": 1288130.0}, {"date": "2026-05-08", "close": 6.87, "volume": 1538310.0}, {"date": "2026-05-11", "close": 6.79, "volume": 947392.0}, {"date": "2026-05-12", "close": 6.78, "volume": 701534.0}, {"date": "2026-05-13", "close": 6.94, "volume": 902058.0}, {"date": "2026-05-14", "close": 7.13, "volume": 1045406.0}, {"date": "2026-05-15", "close": 6.99, "volume": 775877.0}, {"date": "2026-05-18", "close": 7.04, "volume": 629530.0}, {"date": "2026-05-19", "close": 7.15, "volume": 693749.0}, {"date": "2026-05-20", "close": 7.27, "volume": 645977.0}, {"date": "2026-05-21", "close": 7.51, "volume": 1026040.0}, {"date": "2026-05-22", "close": 7.63, "volume": 1183383.0}, {"date": "2026-05-26", "close": 7.5, "volume": 985101.0}, {"date": "2026-05-27", "close": 7.74, "volume": 1057901.0}, {"date": "2026-05-28", "close": 7.83, "volume": 1193604.0}, {"date": "2026-05-29", "close": 7.76, "volume": 790683.0}, {"date": "2026-06-01", "close": 7.78, "volume": 778275.0}, {"date": "2026-06-02", "close": 7.41, "volume": 814858.0}, {"date": "2026-06-03", "close": 7.5, "volume": 647048.0}, {"date": "2026-06-04", "close": 7.76, "volume": 443385.0}, {"date": "2026-06-05", "close": 7.49, "volume": 518634.0}, {"date": "2026-06-08", "close": 7.61, "volume": 470845.0}, {"date": "2026-06-09", "close": 7.63, "volume": 575571.0}, {"date": "2026-06-10", "close": 8.07, "volume": 1212716.0}, {"date": "2026-06-11", "close": 8.64, "volume": 1351203.0}, {"date": "2026-06-12", "close": 8.63, "volume": 664190.0}, {"date": "2026-06-15", "close": 8.2, "volume": 1037601.0}, {"date": "2026-06-16", "close": 7.97, "volume": 858771.0}, {"date": "2026-06-17", "close": 7.72, "volume": 700451.0}, {"date": "2026-06-18", "close": 7.49, "volume": 2765496.0}, {"date": "2026-06-22", "close": 7.46, "volume": 814993.0}, {"date": "2026-06-23", "close": 7.71, "volume": 759847.0}, {"date": "2026-06-24", "close": 7.7, "volume": 895806.0}, {"date": "2026-06-25", "close": 7.43, "volume": 576557.0}, {"date": "2026-06-26", "close": 7.71, "volume": 3279226.0}, {"date": "2026-06-29", "close": 7.97, "volume": 1006870.0}, {"date": "2026-06-30", "close": 8.03, "volume": 932662.0}, {"date": "2026-07-01", "close": 8.16, "volume": 744898.0}, {"date": "2026-07-02", "close": 8.04, "volume": 644027.0}, {"date": "2026-07-06", "close": 7.95, "volume": 567105.0}, {"date": "2026-07-07", "close": 7.85, "volume": 586943.0}, {"date": "2026-07-08", "close": 8.09, "volume": 605145.0}, {"date": "2026-07-09", "close": 7.97, "volume": 721168.0}, {"date": "2026-07-10", "close": 8.07, "volume": 359683.0}, {"date": "2026-07-13", "close": 8.1, "volume": 541386.0}, {"date": "2026-07-14", "close": 7.65, "volume": 845150.0}, {"date": "2026-07-15", "close": 7.7, "volume": 558672.0}, {"date": "2026-07-16", "close": 7.94, "volume": 659109.0}, {"date": "2026-07-17", "close": 7.96, "volume": 517228.0}, {"date": "2026-07-20", "close": 7.75, "volume": 382419.0}, {"date": "2026-07-21", "close": 7.93, "volume": 574657.0}, {"date": "2026-07-22", "close": 8.18, "volume": 491194.0}, {"date": "2026-07-23", "close": 7.98, "volume": 544277.0}, {"date": "2026-07-24", "close": 7.93, "volume": 465767.0}, {"date": "2026-07-27", "close": 8.0, "volume": 479377.0}, {"date": "2026-07-28", "close": 8.03, "volume": 716765.0}, {"date": "2026-07-29", "close": 7.74, "volume": 529814.0}, {"date": "2026-07-30", "close": 8.05, "volume": 632538.0}, {"date": "2026-07-31", "close": 7.99, "volume": 535070.0}, {"date": "2026-08-03", "close": 7.59, "volume": 538004.0}, {"date": "2026-08-04", "close": 7.49, "volume": 644298.0}, {"date": "2026-08-05", "close": 7.36, "volume": 934197.0}, {"date": "2026-08-06", "close": 7.29, "volume": 919356.0}, {"date": "2026-08-07", "close": 5.66, "volume": 2166559.0}, {"date": "2026-08-10", "close": 4.7, "volume": 2969750.0}, {"date": "2026-08-11", "close": 4.41, "volume": 2155912.0}, {"date": "2026-08-12", "close": 4.46, "volume": 1919992.0}, {"date": "2026-08-13", "close": 4.5, "volume": 1372230.0}, {"date": "2026-08-14", "close": 4.85, "volume": 1859768.0}, {"date": "2026-08-17", "close": 4.86, "volume": 1578680.0}, {"date": "2026-08-18", "close": 4.72, "volume": 958948.0}, {"date": "2026-08-19", "close": 4.7, "volume": 973177.0}, {"date": "2026-08-20", "close": 4.59, "volume": 1102446.0}, {"date": "2026-08-21", "close": 4.75, "volume": 938874.0}, {"date": "2026-08-24", "close": 4.72, "volume": 608972.0}, {"date": "2026-08-25", "close": 4.67, "volume": 606095.0}, {"date": "2026-08-26", "close": 4.67, "volume": 814094.0}, {"date": "2026-08-27", "close": 4.46, "volume": 760681.0}, {"date": "2026-08-28", "close": 4.37, "volume": 820601.0}, {"date": "2026-08-31", "close": 4.56, "volume": 1322400.0}, {"date": "2026-09-01", "close": 4.5, "volume": 1403514.0}, {"date": "2026-09-02", "close": 4.74, "volume": 899988.0}, {"date": "2026-09-03", "close": 4.83, "volume": 859548.0}, {"date": "2026-09-04", "close": 4.89, "volume": 750613.0}, {"date": "2026-09-08", "close": 4.705, "volume": 912697.0}, {"date": "2026-09-09", "close": 4.44, "volume": 1298458.0}, {"date": "2026-09-10", "close": 4.47, "volume": 1067376.0}, {"date": "2026-09-11", "close": 4.52, "volume": 975709.0}, {"date": "2026-09-14", "close": 4.57, "volume": 770659.0}, {"date": "2026-09-15", "close": 4.42, "volume": 678873.0}, {"date": "2026-09-16", "close": 4.35, "volume": 724712.0}, {"date": "2026-09-17", "close": 4.34, "volume": 781350.0}, {"date": "2026-09-18", "close": 4.22, "volume": 3132260.0}], "refreshing": true}