{"ticker": "ASTL", "overview": {"name": "Algoma Steel Group Inc. - Common Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ASTL", "has_prices": true, "as_of": "2026-10-30", "last": 4.77, "prev_close": 4.99, "change": -0.22000000000000064, "change_pct": -0.04408817635270554, "session_volume": 1027165.0, "vwap_5": 4.879066977878076, "vwap_20": 4.5643310486805175, "vwap_60": 4.42981261489907, "vwap_250": 4.362235904530511, "high_52w": 5.8, "low_52w": 3.28, "avg_volume_20": 1023182.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-097125", "src": "13DG", "ticker": "ASTL", "cik": "1860805", "company": "Algoma Steel Group Inc.", "company_raw": "Algoma Steel Group Inc.", "who": "Algoma Steel Group Inc.", "who_key": "Algoma Steel Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Algoma Steel Group Inc. moves to a 10.4% passive stake in ASTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1860805/0001104659-26-097125-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000814375-26-000040", "src": "13DG", "ticker": "ASTL", "cik": "1860805", "company": "Algoma Steel Group Inc.", "company_raw": "Algoma Steel Group Inc.", "who": "Algoma Steel Group Inc.", "who_key": "Algoma Steel Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Algoma Steel Group Inc. takes a 5% passive stake in ASTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1860805/0000814375-26-000040-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "13DG-0000905148-26-002416", "src": "13DG", "ticker": "ASTL", "cik": "1860805", "company": "Algoma Steel Group Inc.", "company_raw": "Algoma Steel Group Inc.", "who": "Algoma Steel Group Inc.", "who_key": "Algoma Steel Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Algoma Steel Group Inc. moves to a 15.1% passive stake in ASTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1860805/0000905148-26-002416-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001104659-26-062621", "src": "13DG", "ticker": "ASTL", "cik": "1860805", "company": "Algoma Steel Group Inc.", "company_raw": "Algoma Steel Group Inc.", "who": "Algoma Steel Group Inc.", "who_key": "Algoma Steel Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Algoma Steel Group Inc. moves to a 12.2% passive stake in ASTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1860805/0001104659-26-062621-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000814375-26-000022", "src": "13DG", "ticker": "ASTL", "cik": "1860805", "company": "Algoma Steel Group Inc.", "company_raw": "Algoma Steel Group Inc.", "who": "Algoma Steel Group Inc.", "who_key": "Algoma Steel Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Algoma Steel Group Inc. takes a 5.8% passive stake in ASTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1860805/0000814375-26-000022-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250059}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097125", "src": "13DG", "ticker": "ASTL", "cik": "1860805", "company": "Algoma Steel Group Inc.", "company_raw": "Algoma Steel Group Inc.", "who": "Algoma Steel Group Inc.", "who_key": "Algoma Steel Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Algoma Steel Group Inc. moves to a 10.4% passive stake in ASTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1860805/0001104659-26-097125-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000814375-26-000040", "src": "13DG", "ticker": "ASTL", "cik": "1860805", "company": "Algoma Steel Group Inc.", "company_raw": "Algoma Steel Group Inc.", "who": "Algoma Steel Group Inc.", "who_key": "Algoma Steel Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Algoma Steel Group Inc. takes a 5% passive stake in ASTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1860805/0000814375-26-000040-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "13DG-0000905148-26-002416", "src": "13DG", "ticker": "ASTL", "cik": "1860805", "company": "Algoma Steel Group Inc.", "company_raw": "Algoma Steel Group Inc.", "who": "Algoma Steel Group Inc.", "who_key": "Algoma Steel Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Algoma Steel Group Inc. moves to a 15.1% passive stake in ASTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1860805/0000905148-26-002416-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001104659-26-062621", "src": "13DG", "ticker": "ASTL", "cik": "1860805", "company": "Algoma Steel Group Inc.", "company_raw": "Algoma Steel Group Inc.", "who": "Algoma Steel Group Inc.", "who_key": "Algoma Steel Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Algoma Steel Group Inc. moves to a 12.2% passive stake in ASTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1860805/0001104659-26-062621-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000814375-26-000022", "src": "13DG", "ticker": "ASTL", "cik": "1860805", "company": "Algoma Steel Group Inc.", "company_raw": "Algoma Steel Group Inc.", "who": "Algoma Steel Group Inc.", "who_key": "Algoma Steel Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Algoma Steel Group Inc. takes a 5.8% passive stake in ASTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1860805/0000814375-26-000022-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250059}], "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": "Algoma Steel Group Inc. - Warrant", "new_value": "Algoma Steel Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001860805", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001860805", "applied": 1, "detected_at": "2026-09-10T10:05:45.489953"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ASTL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-04", "close": 9.71, "volume": 1067983.0}, {"date": "2021-03-05", "close": 9.71, "volume": 502459.0}, {"date": "2021-03-08", "close": 9.7599, "volume": 914246.0}, {"date": "2021-03-09", "close": 9.74, "volume": 201081.0}, {"date": "2021-03-10", "close": 9.78, "volume": 294413.0}, {"date": "2021-03-11", "close": 9.75, "volume": 391329.0}, {"date": "2021-03-12", "close": 9.76, "volume": 410495.0}, {"date": "2021-03-15", "close": 9.72, "volume": 227701.0}, {"date": "2021-03-16", "close": 9.74, "volume": 638806.0}, {"date": "2021-03-17", "close": 9.71, "volume": 19731.0}, {"date": "2021-03-18", "close": 9.7, "volume": 115271.0}, {"date": "2021-03-19", "close": 9.7, "volume": 96507.0}, {"date": "2021-03-22", "close": 9.71, "volume": 102724.0}, {"date": "2021-03-23", "close": 9.662, "volume": 163111.0}, {"date": "2021-03-24", "close": 9.63, "volume": 160569.0}, {"date": "2021-03-25", "close": 9.62, "volume": 78929.0}, {"date": "2021-03-26", "close": 9.64, "volume": 40434.0}, {"date": "2021-03-29", "close": 9.65, "volume": 94648.0}, {"date": "2021-03-30", "close": 9.7, "volume": 268606.0}, {"date": "2021-03-31", "close": 9.68, "volume": 106425.0}, {"date": "2021-04-01", "close": 9.76, "volume": 80381.0}, {"date": "2021-04-05", "close": 9.76, "volume": 9914.0}, {"date": "2021-04-06", "close": 9.78, "volume": 20106.0}, {"date": "2021-04-07", "close": 9.78, "volume": 71934.0}, {"date": "2021-04-08", "close": 9.81, "volume": 48208.0}, {"date": "2021-04-09", "close": 9.81, "volume": 22576.0}, {"date": "2021-04-12", "close": 9.78, "volume": 7827.0}, {"date": "2021-04-13", "close": 9.8, "volume": 38925.0}, {"date": "2021-04-14", "close": 9.8, "volume": 18799.0}, {"date": "2021-04-15", "close": 9.84, "volume": 61378.0}, {"date": "2021-04-16", "close": 9.79, "volume": 103510.0}, {"date": "2021-04-19", "close": 9.83, "volume": 84406.0}, {"date": "2021-04-20", "close": 9.75, "volume": 58877.0}, {"date": "2021-04-21", "close": 9.75, "volume": 21014.0}, {"date": "2021-04-22", "close": 9.75, "volume": 47767.0}, {"date": "2021-04-23", "close": 9.76, "volume": 10893.0}, {"date": "2021-04-26", "close": 9.77, "volume": 130903.0}, {"date": "2021-04-27", "close": 9.73, "volume": 1250.0}, {"date": "2021-04-28", "close": 9.76, "volume": 8213.0}, {"date": "2021-04-29", "close": 9.72, "volume": 51759.0}, {"date": "2021-04-30", "close": 9.77, "volume": 151815.0}, {"date": "2021-05-03", "close": 9.76, "volume": 15642.0}, {"date": "2021-05-04", "close": 9.77, "volume": 47401.0}, {"date": "2021-05-05", "close": 9.77, "volume": 57943.0}, {"date": "2021-05-06", "close": 9.77, "volume": 93965.0}, {"date": "2021-05-07", "close": 9.76, "volume": 4841.0}, {"date": "2021-05-10", "close": 9.76, "volume": 1753.0}, {"date": "2021-05-11", "close": 9.75, "volume": 150660.0}, {"date": "2021-05-12", "close": 9.75, "volume": 147232.0}, {"date": "2021-05-13", "close": 9.79, "volume": 52832.0}, {"date": "2021-05-14", "close": 9.74, "volume": 60557.0}, {"date": "2021-05-17", "close": 9.74, "volume": 29152.0}, {"date": "2021-05-18", "close": 9.74, "volume": 34468.0}, {"date": "2021-05-19", "close": 9.71, "volume": 22277.0}, {"date": "2021-05-20", "close": 9.69, "volume": 4611.0}, {"date": "2021-05-21", "close": 9.64, "volume": 97360.0}, {"date": "2021-05-24", "close": 9.69, "volume": 99880.0}, {"date": "2021-05-25", "close": 9.91, "volume": 7183454.0}, {"date": "2021-05-26", "close": 9.91, "volume": 678597.0}, {"date": "2021-05-27", "close": 9.86, "volume": 457773.0}, {"date": "2021-05-28", "close": 9.88, "volume": 144890.0}, {"date": "2021-06-01", "close": 9.95, "volume": 656253.0}, {"date": "2021-06-02", "close": 9.96, "volume": 437517.0}, {"date": "2021-06-03", "close": 9.96, "volume": 168278.0}, {"date": "2021-06-04", "close": 10.0, "volume": 600040.0}, {"date": "2021-06-07", "close": 9.93, "volume": 92786.0}, {"date": "2021-06-08", "close": 9.96, "volume": 157176.0}, {"date": "2021-06-09", "close": 10.0, "volume": 2919701.0}, {"date": "2021-06-10", "close": 10.0, "volume": 657944.0}, {"date": "2021-06-11", "close": 10.005, "volume": 127067.0}, {"date": "2021-06-14", "close": 10.0, "volume": 226617.0}, {"date": "2021-06-15", "close": 9.97, "volume": 717774.0}, {"date": "2021-06-16", "close": 9.97, "volume": 163781.0}, {"date": "2021-06-17", "close": 9.95, "volume": 154377.0}, {"date": "2021-06-18", "close": 10.0, "volume": 44056.0}, {"date": "2021-06-21", "close": 10.0, "volume": 291714.0}, {"date": "2021-06-22", "close": 10.0, "volume": 331414.0}, {"date": "2021-06-23", "close": 10.05, "volume": 1401575.0}, {"date": "2021-06-24", "close": 10.1, "volume": 772390.0}, {"date": "2021-06-25", "close": 10.04, "volume": 132762.0}, {"date": "2021-06-28", "close": 10.05, "volume": 126616.0}, {"date": "2021-06-29", "close": 10.03, "volume": 315804.0}, {"date": "2021-06-30", "close": 10.02, "volume": 261545.0}, {"date": "2021-07-01", "close": 10.02, "volume": 261750.0}, {"date": "2021-07-02", "close": 10.03, "volume": 396532.0}, {"date": "2021-07-06", "close": 10.21, "volume": 1141288.0}, {"date": "2021-07-07", "close": 10.16, "volume": 460649.0}, {"date": "2021-07-08", "close": 10.13, "volume": 180792.0}, {"date": "2021-07-09", "close": 10.15, "volume": 315770.0}, {"date": "2021-07-12", "close": 10.17, "volume": 219200.0}, {"date": "2021-07-13", "close": 10.16, "volume": 133004.0}, {"date": "2021-07-14", "close": 10.19, "volume": 119483.0}, {"date": "2021-07-15", "close": 10.13, "volume": 234844.0}, {"date": "2021-07-16", "close": 10.07, "volume": 403348.0}, {"date": "2021-07-19", "close": 10.0, "volume": 525174.0}, {"date": "2021-07-20", "close": 9.98, "volume": 433753.0}, {"date": "2021-07-21", "close": 10.04, "volume": 320222.0}, {"date": "2021-07-22", "close": 9.98, "volume": 241455.0}, {"date": "2021-07-23", "close": 9.98, "volume": 230709.0}, {"date": "2021-07-26", "close": 10.03, "volume": 310699.0}, {"date": "2021-07-27", "close": 10.01, "volume": 165884.0}, {"date": "2021-07-28", "close": 10.02, "volume": 353048.0}, {"date": "2021-07-29", "close": 10.12, "volume": 1004021.0}, {"date": "2021-07-30", "close": 10.18, "volume": 222131.0}, {"date": "2021-08-02", "close": 10.26, "volume": 382381.0}, {"date": "2021-08-03", "close": 10.27, "volume": 361313.0}, {"date": "2021-08-04", "close": 10.28, "volume": 297221.0}, {"date": "2021-08-05", "close": 10.28, "volume": 530882.0}, {"date": "2021-08-06", "close": 10.35, "volume": 237745.0}, {"date": "2021-08-09", "close": 10.45, "volume": 454089.0}, {"date": "2021-08-10", "close": 10.62, "volume": 658507.0}, {"date": "2021-08-11", "close": 11.15, "volume": 2221924.0}, {"date": "2021-08-12", "close": 11.54, "volume": 1321861.0}, {"date": "2021-08-13", "close": 11.47, "volume": 321816.0}, {"date": "2021-08-16", "close": 11.41, "volume": 300991.0}, {"date": "2021-08-17", "close": 11.5, "volume": 445702.0}, {"date": "2021-08-18", "close": 11.68, "volume": 366691.0}, {"date": "2021-08-19", "close": 11.0, "volume": 811975.0}, {"date": "2021-08-20", "close": 10.8, "volume": 751545.0}, {"date": "2021-08-23", "close": 10.59, "volume": 783742.0}, {"date": "2021-08-24", "close": 11.19, "volume": 520938.0}, {"date": "2021-08-25", "close": 10.9, "volume": 168125.0}, {"date": "2021-08-26", "close": 10.81, "volume": 49954.0}, {"date": "2021-08-27", "close": 11.05, "volume": 163435.0}, {"date": "2021-08-30", "close": 11.07, "volume": 118016.0}, {"date": "2021-08-31", "close": 11.3, "volume": 146036.0}, {"date": "2021-09-01", "close": 11.22, "volume": 559113.0}, {"date": "2021-09-02", "close": 11.38, "volume": 213810.0}, {"date": "2021-09-03", "close": 11.41, "volume": 82772.0}, {"date": "2021-09-07", "close": 11.73, "volume": 257419.0}, {"date": "2021-09-08", "close": 11.6, "volume": 335490.0}, {"date": "2021-09-09", "close": 11.72, "volume": 273099.0}, {"date": "2021-09-10", "close": 11.7, "volume": 261405.0}, {"date": "2021-09-13", "close": 11.7, "volume": 203881.0}, {"date": "2021-09-14", "close": 11.51, "volume": 181316.0}, {"date": "2021-09-15", "close": 11.3, "volume": 169203.0}, {"date": "2021-09-16", "close": 11.11, "volume": 182934.0}, {"date": "2021-09-17", "close": 10.9, "volume": 327439.0}, {"date": "2021-09-20", "close": 10.45, "volume": 748367.0}, {"date": "2021-09-21", "close": 10.45, "volume": 478012.0}, {"date": "2021-09-22", "close": 10.75, "volume": 823277.0}, {"date": "2021-09-23", "close": 10.9, "volume": 215424.0}, {"date": "2021-09-24", "close": 10.73, "volume": 144937.0}, {"date": "2021-09-27", "close": 10.84, "volume": 123172.0}, {"date": "2021-09-28", "close": 10.84, "volume": 98388.0}, {"date": "2021-09-29", "close": 10.82, "volume": 212919.0}, {"date": "2021-09-30", "close": 10.52, "volume": 701330.0}, {"date": "2021-10-01", "close": 10.5, "volume": 192722.0}, {"date": "2021-10-04", "close": 10.5, "volume": 304329.0}, {"date": "2021-10-05", "close": 10.58, "volume": 421512.0}, {"date": "2021-10-06", "close": 10.5, "volume": 392849.0}, {"date": "2021-10-07", "close": 10.51, "volume": 892106.0}, {"date": "2021-10-08", "close": 10.63, "volume": 798785.0}, {"date": "2021-10-11", "close": 10.77, "volume": 626735.0}, {"date": "2021-10-12", "close": 10.9, "volume": 574727.0}, {"date": "2021-10-13", "close": 11.27, "volume": 564136.0}, {"date": "2021-10-14", "close": 11.5, "volume": 765674.0}, {"date": "2021-10-15", "close": 11.75, "volume": 654992.0}, {"date": "2021-10-18", "close": 11.13, "volume": 752238.0}, {"date": "2021-10-19", "close": 11.25, "volume": 309725.0}, {"date": "2021-10-20", "close": 11.73, "volume": 404501.0}, {"date": "2021-10-21", "close": 11.35, "volume": 605625.0}, {"date": "2021-10-22", "close": 11.54, "volume": 321616.0}, {"date": "2021-10-25", "close": 11.86, "volume": 820771.0}, {"date": "2021-10-26", "close": 11.7, "volume": 487008.0}, {"date": "2021-10-27", "close": 11.28, "volume": 347825.0}, {"date": "2021-10-28", "close": 10.75, "volume": 677406.0}, {"date": "2021-10-29", "close": 11.34, "volume": 600991.0}, {"date": "2021-11-01", "close": 11.2, "volume": 458049.0}, {"date": "2021-11-02", "close": 10.88, "volume": 393180.0}, {"date": "2021-11-03", "close": 10.9, "volume": 185949.0}, {"date": "2021-11-04", "close": 11.31, "volume": 494067.0}, {"date": "2021-11-05", "close": 11.36, "volume": 536663.0}, {"date": "2021-11-08", "close": 11.7, "volume": 560977.0}, {"date": "2021-11-09", "close": 11.75, "volume": 406208.0}, {"date": "2021-11-10", "close": 11.62, "volume": 880838.0}, {"date": "2021-11-11", "close": 13.0, "volume": 2565231.0}, {"date": "2021-11-12", "close": 12.135, "volume": 1903834.0}, {"date": "2021-11-15", "close": 11.79, "volume": 586484.0}, {"date": "2021-11-16", "close": 11.3, "volume": 646409.0}, {"date": "2021-11-17", "close": 10.9, "volume": 562463.0}, {"date": "2021-11-18", "close": 10.75, "volume": 550083.0}, {"date": "2021-11-19", "close": 10.75, "volume": 314547.0}, {"date": "2021-11-22", "close": 11.0, "volume": 531111.0}, {"date": "2021-11-23", "close": 10.95, "volume": 492882.0}, {"date": "2021-11-24", "close": 11.18, "volume": 138483.0}, {"date": "2021-11-26", "close": 10.66, "volume": 321787.0}, {"date": "2021-11-29", "close": 11.1, "volume": 894525.0}, {"date": "2021-11-30", "close": 10.86, "volume": 646390.0}, {"date": "2021-12-01", "close": 10.48, "volume": 313993.0}, {"date": "2021-12-02", "close": 10.23, "volume": 550568.0}, {"date": "2021-12-03", "close": 9.97, "volume": 798490.0}, {"date": "2021-12-06", "close": 9.78, "volume": 410310.0}, {"date": "2021-12-07", "close": 10.37, "volume": 596273.0}, {"date": "2021-12-08", "close": 10.42, "volume": 238407.0}, {"date": "2021-12-09", "close": 9.93, "volume": 222598.0}, {"date": "2021-12-10", "close": 9.75, "volume": 334602.0}, {"date": "2021-12-13", "close": 9.23, "volume": 736383.0}, {"date": "2021-12-14", "close": 9.18, "volume": 748625.0}, {"date": "2021-12-15", "close": 9.33, "volume": 1436715.0}, {"date": "2021-12-16", "close": 9.63, "volume": 745488.0}, {"date": "2021-12-17", "close": 9.66, "volume": 400593.0}, {"date": "2021-12-20", "close": 9.27, "volume": 249617.0}, {"date": "2021-12-21", "close": 9.28, "volume": 304160.0}, {"date": "2021-12-22", "close": 9.4, "volume": 240591.0}, {"date": "2021-12-23", "close": 9.86, "volume": 315569.0}, {"date": "2021-12-27", "close": 10.17, "volume": 427356.0}, {"date": "2021-12-28", "close": 10.09, "volume": 335033.0}, {"date": "2021-12-29", "close": 10.38, "volume": 451712.0}, {"date": "2021-12-30", "close": 10.53, "volume": 209135.0}, {"date": "2021-12-31", "close": 10.55, "volume": 213447.0}, {"date": "2022-01-03", "close": 10.55, "volume": 298934.0}, {"date": "2022-01-04", "close": 10.77, "volume": 386116.0}, {"date": "2022-01-05", "close": 11.08, "volume": 618259.0}, {"date": "2022-01-06", "close": 10.605, "volume": 540680.0}, {"date": "2022-01-07", "close": 10.32, "volume": 776336.0}, {"date": "2022-01-10", "close": 9.85, "volume": 677723.0}, {"date": "2022-01-11", "close": 9.95, "volume": 431789.0}, {"date": "2022-01-12", "close": 10.23, "volume": 340919.0}, {"date": "2022-01-13", "close": 10.04, "volume": 639488.0}, {"date": "2022-01-14", "close": 10.02, "volume": 336567.0}, {"date": "2022-01-18", "close": 9.97, "volume": 474166.0}, {"date": "2022-01-19", "close": 9.93, "volume": 349902.0}, {"date": "2022-01-20", "close": 9.37, "volume": 839498.0}, {"date": "2022-01-21", "close": 8.52, "volume": 1246601.0}, {"date": "2022-01-24", "close": 8.49, "volume": 716886.0}, {"date": "2022-01-25", "close": 8.35, "volume": 561112.0}, {"date": "2022-01-26", "close": 8.53, "volume": 907390.0}, {"date": "2022-01-27", "close": 8.36, "volume": 1146560.0}, {"date": "2022-01-28", "close": 8.66, "volume": 910706.0}, {"date": "2022-01-31", "close": 8.98, "volume": 422234.0}, {"date": "2022-02-01", "close": 9.32, "volume": 393495.0}, {"date": "2022-02-02", "close": 9.02, "volume": 342031.0}, {"date": "2022-02-03", "close": 9.03, "volume": 460713.0}, {"date": "2022-02-04", "close": 8.86, "volume": 376389.0}, {"date": "2022-02-07", "close": 8.76, "volume": 445433.0}, {"date": "2022-02-08", "close": 9.15, "volume": 665731.0}, {"date": "2022-02-09", "close": 9.54, "volume": 259158.0}, {"date": "2022-02-10", "close": 9.36, "volume": 318910.0}, {"date": "2022-02-11", "close": 9.455, "volume": 1322751.0}, {"date": "2022-02-14", "close": 9.06, "volume": 407650.0}, {"date": "2022-02-15", "close": 9.14, "volume": 742807.0}, {"date": "2022-02-16", "close": 9.06, "volume": 345365.0}, {"date": "2022-02-17", "close": 8.85, "volume": 403930.0}, {"date": "2022-02-18", "close": 8.82, "volume": 251600.0}, {"date": "2022-02-22", "close": 8.77, "volume": 535570.0}, {"date": "2022-02-23", "close": 8.59, "volume": 262857.0}, {"date": "2022-02-24", "close": 8.69, "volume": 740272.0}, {"date": "2022-02-25", "close": 9.0, "volume": 763555.0}, {"date": "2022-02-28", "close": 9.1, "volume": 568334.0}, {"date": "2022-03-01", "close": 9.35, "volume": 889197.0}, {"date": "2022-03-02", "close": 9.9, "volume": 1331718.0}, {"date": "2022-03-03", "close": 9.86, "volume": 657311.0}, {"date": "2022-03-04", "close": 10.18, "volume": 1316357.0}, {"date": "2022-03-07", "close": 9.76, "volume": 2150492.0}, {"date": "2022-03-08", "close": 9.94, "volume": 1345804.0}, {"date": "2022-03-09", "close": 10.39, "volume": 1328396.0}, {"date": "2022-03-10", "close": 10.69, "volume": 716596.0}, {"date": "2022-03-11", "close": 10.31, "volume": 817133.0}, {"date": "2022-03-14", "close": 10.01, "volume": 993543.0}, {"date": "2022-03-15", "close": 10.41, "volume": 963714.0}, {"date": "2022-03-16", "close": 10.74, "volume": 1000138.0}, {"date": "2022-03-17", "close": 10.97, "volume": 870291.0}, {"date": "2022-03-18", "close": 10.7, "volume": 914254.0}, {"date": "2022-03-21", "close": 11.48, "volume": 1549765.0}, {"date": "2022-03-22", "close": 11.47, "volume": 1345208.0}, {"date": "2022-03-23", "close": 12.1, "volume": 1483793.0}, {"date": "2022-03-24", "close": 12.06, "volume": 2602902.0}, {"date": "2022-03-25", "close": 11.93, "volume": 1191373.0}, {"date": "2022-03-28", "close": 11.55, "volume": 740574.0}, {"date": "2022-03-29", "close": 11.18, "volume": 1427867.0}, {"date": "2022-03-30", "close": 11.48, "volume": 1026415.0}, {"date": "2022-03-31", "close": 11.25, "volume": 968971.0}, {"date": "2022-04-01", "close": 11.79, "volume": 1216737.0}, {"date": "2022-04-04", "close": 11.4, "volume": 626596.0}, {"date": "2022-04-05", "close": 11.21, "volume": 781016.0}, {"date": "2022-04-06", "close": 10.77, "volume": 753001.0}, {"date": "2022-04-07", "close": 10.76, "volume": 556994.0}, {"date": "2022-04-08", "close": 11.0, "volume": 499786.0}, {"date": "2022-04-11", "close": 10.69, "volume": 896876.0}, {"date": "2022-04-12", "close": 10.6, "volume": 1127048.0}, {"date": "2022-04-13", "close": 10.91, "volume": 897944.0}, {"date": "2022-04-14", "close": 10.82, "volume": 1261613.0}, {"date": "2022-04-18", "close": 10.82, "volume": 1132020.0}, {"date": "2022-04-19", "close": 10.71, "volume": 758274.0}, {"date": "2022-04-20", "close": 10.48, "volume": 1571220.0}, {"date": "2022-04-21", "close": 10.39, "volume": 1652927.0}, {"date": "2022-04-22", "close": 10.14, "volume": 1079146.0}, {"date": "2022-04-25", "close": 9.79, "volume": 1218954.0}, {"date": "2022-04-26", "close": 9.4, "volume": 1132846.0}, {"date": "2022-04-27", "close": 9.59, "volume": 891825.0}, {"date": "2022-04-28", "close": 9.85, "volume": 950609.0}, {"date": "2022-04-29", "close": 9.57, "volume": 352914.0}, {"date": "2022-05-02", "close": 9.35, "volume": 1073407.0}, {"date": "2022-05-03", "close": 9.52, "volume": 501135.0}, {"date": "2022-05-04", "close": 9.71, "volume": 783944.0}, {"date": "2022-05-05", "close": 9.28, "volume": 902861.0}, {"date": "2022-05-06", "close": 9.12, "volume": 738120.0}, {"date": "2022-05-09", "close": 8.73, "volume": 1256899.0}, {"date": "2022-05-10", "close": 8.43, "volume": 1307165.0}, {"date": "2022-05-11", "close": 8.29, "volume": 1460350.0}, {"date": "2022-05-12", "close": 8.4, "volume": 1604956.0}, {"date": "2022-05-13", "close": 8.82, "volume": 1948282.0}, {"date": "2022-05-16", "close": 9.11, "volume": 1188180.0}, {"date": "2022-05-17", "close": 9.4, "volume": 862691.0}, {"date": "2022-05-18", "close": 9.19, "volume": 1031773.0}, {"date": "2022-05-19", "close": 9.31, "volume": 1086701.0}, {"date": "2022-05-20", "close": 8.89, "volume": 1306343.0}, {"date": "2022-05-23", "close": 9.3, "volume": 508632.0}, {"date": "2022-05-24", "close": 9.13, "volume": 853176.0}, {"date": "2022-05-25", "close": 9.43, "volume": 439659.0}, {"date": "2022-05-26", "close": 9.55, "volume": 523801.0}, {"date": "2022-05-27", "close": 9.81, "volume": 394321.0}, {"date": "2022-05-31", "close": 9.6, "volume": 594710.0}, {"date": "2022-06-01", "close": 9.65, "volume": 655429.0}, {"date": "2022-06-02", "close": 9.82, "volume": 465479.0}, {"date": "2022-06-03", "close": 9.48, "volume": 854825.0}, {"date": "2022-06-06", "close": 9.31, "volume": 609380.0}, {"date": "2022-06-07", "close": 9.55, "volume": 654215.0}, {"date": "2022-06-08", "close": 9.07, "volume": 843037.0}, {"date": "2022-06-09", "close": 8.85, "volume": 906967.0}, {"date": "2022-06-10", "close": 8.6, "volume": 855516.0}, {"date": "2022-06-13", "close": 7.97, "volume": 1384313.0}, {"date": "2022-06-14", "close": 7.9, "volume": 1540525.0}, {"date": "2022-06-15", "close": 9.45, "volume": 6230498.0}, {"date": "2022-06-16", "close": 9.19, "volume": 2786853.0}, {"date": "2022-06-17", "close": 9.24, "volume": 2180677.0}, {"date": "2022-06-21", "close": 9.54, "volume": 2854087.0}, {"date": "2022-06-22", "close": 9.43, "volume": 1920254.0}, {"date": "2022-06-23", "close": 9.19, "volume": 3323844.0}, {"date": "2022-06-24", "close": 9.31, "volume": 1505907.0}, {"date": "2022-06-27", "close": 9.37, "volume": 1227236.0}, {"date": "2022-06-28", "close": 9.24, "volume": 1386502.0}, {"date": "2022-06-29", "close": 9.24, "volume": 1654296.0}, {"date": "2022-06-30", "close": 8.98, "volume": 1738091.0}, {"date": "2022-07-01", "close": 9.2, "volume": 1700152.0}, {"date": "2022-07-05", "close": 8.87, "volume": 2256420.0}, {"date": "2022-07-06", "close": 9.03, "volume": 1771149.0}, {"date": "2022-07-07", "close": 9.14, "volume": 1716830.0}, {"date": "2022-07-08", "close": 9.17, "volume": 1596598.0}, {"date": "2022-07-11", "close": 9.03, "volume": 2025348.0}, {"date": "2022-07-12", "close": 8.95, "volume": 2392957.0}, {"date": "2022-07-13", "close": 9.03, "volume": 2439132.0}, {"date": "2022-07-14", "close": 9.0, "volume": 2363785.0}, {"date": "2022-07-15", "close": 9.13, "volume": 1687527.0}, {"date": "2022-07-18", "close": 9.36, "volume": 4406612.0}, {"date": "2022-07-19", "close": 9.46, "volume": 5302450.0}, {"date": "2022-07-20", "close": 9.46, "volume": 3174488.0}, {"date": "2022-07-21", "close": 9.55, "volume": 4098212.0}, {"date": "2022-07-22", "close": 9.47, "volume": 3809882.0}, {"date": "2022-07-25", "close": 9.56, "volume": 7374955.0}, {"date": "2022-07-26", "close": 9.33, "volume": 5081195.0}, {"date": "2022-07-27", "close": 9.42, "volume": 2071743.0}, {"date": "2022-07-28", "close": 9.2, "volume": 3810391.0}, {"date": "2022-07-29", "close": 9.2, "volume": 2005482.0}, {"date": "2022-08-01", "close": 9.32, "volume": 2077191.0}, {"date": "2022-08-02", "close": 9.02, "volume": 1520127.0}, {"date": "2022-08-03", "close": 8.9, "volume": 2310229.0}, {"date": "2022-08-04", "close": 9.23, "volume": 3282226.0}, {"date": "2022-08-05", "close": 9.4, "volume": 2667941.0}, {"date": "2022-08-08", "close": 9.11, "volume": 2383491.0}, {"date": "2022-08-09", "close": 9.0, "volume": 2300997.0}, {"date": "2022-08-10", "close": 9.37, "volume": 2741368.0}, {"date": "2022-08-11", "close": 9.33, "volume": 1429290.0}, {"date": "2022-08-12", "close": 9.48, "volume": 2433133.0}, {"date": "2022-08-15", "close": 9.5, "volume": 1820993.0}, {"date": "2022-08-16", "close": 9.74, "volume": 2039534.0}, {"date": "2022-08-17", "close": 9.45, "volume": 1766993.0}, {"date": "2022-08-18", "close": 9.35, "volume": 947050.0}, {"date": "2022-08-19", "close": 9.06, "volume": 892973.0}, {"date": "2022-08-22", "close": 8.79, "volume": 1079933.0}, {"date": "2022-08-23", "close": 9.32, "volume": 1609176.0}, {"date": "2022-08-24", "close": 9.79, "volume": 2091675.0}, {"date": "2022-08-25", "close": 9.85, "volume": 1176509.0}, {"date": "2022-08-26", "close": 9.63, "volume": 1193555.0}, {"date": "2022-08-29", "close": 9.55, "volume": 1006670.0}, {"date": "2022-08-30", "close": 9.34, "volume": 1735007.0}, {"date": "2022-08-31", "close": 9.12, "volume": 883553.0}, {"date": "2022-09-01", "close": 8.73, "volume": 1986621.0}, {"date": "2022-09-02", "close": 8.87, "volume": 1088517.0}, {"date": "2022-09-06", "close": 9.01, "volume": 1162678.0}, {"date": "2022-09-07", "close": 9.06, "volume": 881489.0}, {"date": "2022-09-08", "close": 9.17, "volume": 772864.0}, {"date": "2022-09-09", "close": 9.52, "volume": 930357.0}, {"date": "2022-09-12", "close": 9.35, "volume": 1019322.0}, {"date": "2022-09-13", "close": 9.13, "volume": 583855.0}, {"date": "2022-09-14", "close": 8.76, "volume": 2065308.0}, {"date": "2022-09-15", "close": 8.5, "volume": 1542538.0}, {"date": "2022-09-16", "close": 8.27, "volume": 1993409.0}, {"date": "2022-09-19", "close": 8.25, "volume": 974184.0}, {"date": "2022-09-20", "close": 8.01, "volume": 824309.0}, {"date": "2022-09-21", "close": 7.78, "volume": 1172435.0}, {"date": "2022-09-22", "close": 7.82, "volume": 1748926.0}, {"date": "2022-09-23", "close": 7.5, "volume": 1463282.0}, {"date": "2022-09-26", "close": 7.56, "volume": 1609745.0}, {"date": "2022-09-27", "close": 7.42, "volume": 1326734.0}, {"date": "2022-09-28", "close": 6.71, "volume": 4784594.0}, {"date": "2022-09-29", "close": 6.55, "volume": 1780020.0}, {"date": "2022-09-30", "close": 6.44, "volume": 1569790.0}, {"date": "2022-10-03", "close": 6.58, "volume": 1071999.0}, {"date": "2022-10-04", "close": 6.94, "volume": 1256127.0}, {"date": "2022-10-05", "close": 6.79, "volume": 1089933.0}, {"date": "2022-10-06", "close": 6.9, "volume": 1200530.0}, {"date": "2022-10-07", "close": 6.63, "volume": 1126135.0}, {"date": "2022-10-10", "close": 6.79, "volume": 733368.0}, {"date": "2022-10-11", "close": 6.75, "volume": 867665.0}, {"date": "2022-10-12", "close": 6.55, "volume": 1714649.0}, {"date": "2022-10-13", "close": 6.73, "volume": 2098334.0}, {"date": "2022-10-14", "close": 6.5, "volume": 790914.0}, {"date": "2022-10-17", "close": 6.69, "volume": 1991678.0}, {"date": "2022-10-18", "close": 6.73, "volume": 582411.0}, {"date": "2022-10-19", "close": 6.71, "volume": 564246.0}, {"date": "2022-10-20", "close": 6.75, "volume": 810240.0}, {"date": "2022-10-21", "close": 6.99, "volume": 780578.0}, {"date": "2022-10-24", "close": 6.79, "volume": 854250.0}, {"date": "2022-10-25", "close": 6.8, "volume": 754270.0}, {"date": "2022-10-26", "close": 6.91, "volume": 730839.0}, {"date": "2022-10-27", "close": 6.69, "volume": 960437.0}, {"date": "2022-10-28", "close": 6.76, "volume": 1031280.0}, {"date": "2022-10-31", "close": 6.81, "volume": 666091.0}, {"date": "2022-11-01", "close": 6.88, "volume": 820873.0}, {"date": "2022-11-02", "close": 6.98, "volume": 2320491.0}, {"date": "2022-11-03", "close": 6.82, "volume": 1138703.0}, {"date": "2022-11-04", "close": 7.35, "volume": 1501555.0}, {"date": "2022-11-07", "close": 7.24, "volume": 941716.0}, {"date": "2022-11-08", "close": 6.88, "volume": 2598149.0}, {"date": "2022-11-09", "close": 6.46, "volume": 1597480.0}, {"date": "2022-11-10", "close": 6.63, "volume": 1231142.0}, {"date": "2022-11-11", "close": 6.8, "volume": 1492331.0}, {"date": "2022-11-14", "close": 6.59, "volume": 736070.0}, {"date": "2022-11-15", "close": 6.73, "volume": 1183067.0}, {"date": "2022-11-16", "close": 6.53, "volume": 1006222.0}, {"date": "2022-11-17", "close": 6.45, "volume": 801986.0}, {"date": "2022-11-18", "close": 6.51, "volume": 667878.0}, {"date": "2022-11-21", "close": 6.51, "volume": 986330.0}, {"date": "2022-11-22", "close": 6.68, "volume": 1540397.0}, {"date": "2022-11-23", "close": 6.68, "volume": 581103.0}, {"date": "2022-11-25", "close": 6.67, "volume": 278052.0}, {"date": "2022-11-28", "close": 6.42, "volume": 1522378.0}, {"date": "2022-11-29", "close": 6.46, "volume": 1240695.0}, {"date": "2022-11-30", "close": 6.62, "volume": 1155416.0}, {"date": "2022-12-01", "close": 6.61, "volume": 789008.0}, {"date": "2022-12-02", "close": 6.84, "volume": 1010778.0}, {"date": "2022-12-05", "close": 6.55, "volume": 815866.0}, {"date": "2022-12-06", "close": 6.35, "volume": 763973.0}, {"date": "2022-12-07", "close": 6.34, "volume": 1036922.0}, {"date": "2022-12-08", "close": 6.33, "volume": 996286.0}, {"date": "2022-12-09", "close": 6.13, "volume": 986677.0}, {"date": "2022-12-12", "close": 6.16, "volume": 1289417.0}, {"date": "2022-12-13", "close": 6.02, "volume": 1760305.0}, {"date": "2022-12-14", "close": 5.94, "volume": 1042594.0}, {"date": "2022-12-15", "close": 5.78, "volume": 617221.0}, {"date": "2022-12-16", "close": 5.86, "volume": 712411.0}, {"date": "2022-12-19", "close": 5.68, "volume": 726282.0}, {"date": "2022-12-20", "close": 6.04, "volume": 839608.0}, {"date": "2022-12-21", "close": 6.37, "volume": 1144301.0}, {"date": "2022-12-22", "close": 6.15, "volume": 1308104.0}, {"date": "2022-12-23", "close": 6.41, "volume": 1481691.0}, {"date": "2022-12-27", "close": 6.32, "volume": 786590.0}, {"date": "2022-12-28", "close": 6.09, "volume": 2381933.0}, {"date": "2022-12-29", "close": 6.35, "volume": 1345647.0}, {"date": "2022-12-30", "close": 6.34, "volume": 861926.0}, {"date": "2023-01-03", "close": 6.26, "volume": 978299.0}, {"date": "2023-01-04", "close": 6.13, "volume": 948792.0}, {"date": "2023-01-05", "close": 6.05, "volume": 1332140.0}, {"date": "2023-01-06", "close": 6.33, "volume": 979399.0}, {"date": "2023-01-09", "close": 6.35, "volume": 903294.0}, {"date": "2023-01-10", "close": 5.96, "volume": 3655335.0}, {"date": "2023-01-11", "close": 6.18, "volume": 2169101.0}, {"date": "2023-01-12", "close": 6.38, "volume": 1179598.0}, {"date": "2023-01-13", "close": 6.38, "volume": 565685.0}, {"date": "2023-01-17", "close": 6.45, "volume": 871911.0}, {"date": "2023-01-18", "close": 6.74, "volume": 2204245.0}, {"date": "2023-01-19", "close": 6.89, "volume": 1169403.0}, {"date": "2023-01-20", "close": 7.26, "volume": 925212.0}, {"date": "2023-01-23", "close": 7.44, "volume": 963094.0}, {"date": "2023-01-24", "close": 7.38, "volume": 800177.0}, {"date": "2023-01-25", "close": 7.4, "volume": 884272.0}, {"date": "2023-01-26", "close": 7.76, "volume": 1384295.0}, {"date": "2023-01-27", "close": 7.96, "volume": 1992301.0}, {"date": "2023-01-30", "close": 8.19, "volume": 1643523.0}, {"date": "2023-01-31", "close": 8.41, "volume": 1484043.0}, {"date": "2023-02-01", "close": 8.36, "volume": 1497638.0}, {"date": "2023-02-02", "close": 8.42, "volume": 1066636.0}, {"date": "2023-02-03", "close": 8.54, "volume": 757713.0}, {"date": "2023-02-06", "close": 8.32, "volume": 1085010.0}, {"date": "2023-02-07", "close": 8.42, "volume": 1076490.0}, {"date": "2023-02-08", "close": 8.16, "volume": 934492.0}, {"date": "2023-02-09", "close": 8.16, "volume": 1716112.0}, {"date": "2023-02-10", "close": 8.27, "volume": 1619767.0}, {"date": "2023-02-13", "close": 8.13, "volume": 1755124.0}, {"date": "2023-02-14", "close": 8.29, "volume": 3086450.0}, {"date": "2023-02-15", "close": 8.27, "volume": 1885558.0}, {"date": "2023-02-16", "close": 7.97, "volume": 1267675.0}, {"date": "2023-02-17", "close": 7.74, "volume": 930044.0}, {"date": "2023-02-21", "close": 7.46, "volume": 1075226.0}, {"date": "2023-02-22", "close": 7.57, "volume": 1109716.0}, {"date": "2023-02-23", "close": 7.55, "volume": 2246412.0}, {"date": "2023-02-24", "close": 7.46, "volume": 1159843.0}, {"date": "2023-02-27", "close": 7.59, "volume": 1552657.0}, {"date": "2023-02-28", "close": 8.02, "volume": 1768517.0}, {"date": "2023-03-01", "close": 8.2, "volume": 1674355.0}, {"date": "2023-03-02", "close": 8.44, "volume": 1379392.0}, {"date": "2023-03-03", "close": 9.06, "volume": 2656893.0}, {"date": "2023-03-06", "close": 8.66, "volume": 1386000.0}, {"date": "2023-03-07", "close": 8.54, "volume": 976505.0}, {"date": "2023-03-08", "close": 8.4, "volume": 1133537.0}, {"date": "2023-03-09", "close": 8.24, "volume": 1253225.0}, {"date": "2023-03-10", "close": 7.89, "volume": 1657404.0}, {"date": "2023-03-13", "close": 7.83, "volume": 730371.0}, {"date": "2023-03-14", "close": 8.11, "volume": 1479906.0}, {"date": "2023-03-15", "close": 7.64, "volume": 2045328.0}, {"date": "2023-03-16", "close": 7.87, "volume": 1466041.0}, {"date": "2023-03-17", "close": 7.69, "volume": 2986441.0}, {"date": "2023-03-20", "close": 7.72, "volume": 1099617.0}, {"date": "2023-03-21", "close": 7.88, "volume": 1199047.0}, {"date": "2023-03-22", "close": 7.59, "volume": 953999.0}, {"date": "2023-03-23", "close": 7.54, "volume": 1171433.0}, {"date": "2023-03-24", "close": 7.45, "volume": 1255489.0}, {"date": "2023-03-27", "close": 7.52, "volume": 704635.0}, {"date": "2023-03-28", "close": 7.66, "volume": 655175.0}, {"date": "2023-03-29", "close": 7.71, "volume": 506402.0}, {"date": "2023-03-30", "close": 7.74, "volume": 438881.0}, {"date": "2023-03-31", "close": 8.08, "volume": 953763.0}, {"date": "2023-04-03", "close": 8.03, "volume": 483900.0}, {"date": "2023-04-04", "close": 7.63, "volume": 917166.0}, {"date": "2023-04-05", "close": 7.42, "volume": 781105.0}, {"date": "2023-04-06", "close": 7.53, "volume": 469606.0}, {"date": "2023-04-10", "close": 7.63, "volume": 360579.0}, {"date": "2023-04-11", "close": 7.9, "volume": 491784.0}, {"date": "2023-04-12", "close": 7.79, "volume": 448079.0}, {"date": "2023-04-13", "close": 8.01, "volume": 445388.0}, {"date": "2023-04-14", "close": 7.75, "volume": 305547.0}, {"date": "2023-04-17", "close": 7.88, "volume": 479294.0}, {"date": "2023-04-18", "close": 8.04, "volume": 673655.0}, {"date": "2023-04-19", "close": 7.78, "volume": 394824.0}, {"date": "2023-04-20", "close": 7.65, "volume": 502596.0}, {"date": "2023-04-21", "close": 7.51, "volume": 486482.0}, {"date": "2023-04-24", "close": 7.69, "volume": 499439.0}, {"date": "2023-04-25", "close": 7.23, "volume": 893939.0}, {"date": "2023-04-26", "close": 7.21, "volume": 490223.0}, {"date": "2023-04-27", "close": 7.26, "volume": 443306.0}, {"date": "2023-04-28", "close": 7.39, "volume": 426789.0}, {"date": "2023-05-01", "close": 7.17, "volume": 439672.0}, {"date": "2023-05-02", "close": 7.03, "volume": 834470.0}, {"date": "2023-05-03", "close": 7.03, "volume": 637962.0}, {"date": "2023-05-04", "close": 6.98, "volume": 525136.0}, {"date": "2023-05-05", "close": 7.16, "volume": 371808.0}, {"date": "2023-05-08", "close": 7.29, "volume": 614721.0}, {"date": "2023-05-09", "close": 7.24, "volume": 320563.0}, {"date": "2023-05-10", "close": 7.22, "volume": 386300.0}, {"date": "2023-05-11", "close": 7.11, "volume": 384407.0}, {"date": "2023-05-12", "close": 7.12, "volume": 525280.0}, {"date": "2023-05-15", "close": 7.3, "volume": 373368.0}, {"date": "2023-05-16", "close": 7.36, "volume": 742293.0}, {"date": "2023-05-17", "close": 7.34, "volume": 408365.0}, {"date": "2023-05-18", "close": 7.36, "volume": 360615.0}, {"date": "2023-05-19", "close": 7.48, "volume": 1248571.0}, {"date": "2023-05-22", "close": 7.53, "volume": 627510.0}, {"date": "2023-05-23", "close": 7.42, "volume": 688588.0}, {"date": "2023-05-24", "close": 7.14, "volume": 669171.0}, {"date": "2023-05-25", "close": 7.07, "volume": 517587.0}, {"date": "2023-05-26", "close": 7.16, "volume": 471035.0}, {"date": "2023-05-30", "close": 6.87, "volume": 961668.0}, {"date": "2023-05-31", "close": 6.85, "volume": 706021.0}, {"date": "2023-06-01", "close": 7.08, "volume": 782690.0}, {"date": "2023-06-02", "close": 7.36, "volume": 882072.0}, {"date": "2023-06-05", "close": 7.52, "volume": 539317.0}, {"date": "2023-06-06", "close": 7.8, "volume": 583960.0}, {"date": "2023-06-07", "close": 7.68, "volume": 845079.0}, {"date": "2023-06-08", "close": 7.8, "volume": 620247.0}, {"date": "2023-06-09", "close": 7.84, "volume": 557506.0}, {"date": "2023-06-12", "close": 7.75, "volume": 495840.0}, {"date": "2023-06-13", "close": 7.93, "volume": 620521.0}, {"date": "2023-06-14", "close": 7.75, "volume": 482833.0}, {"date": "2023-06-15", "close": 7.74, "volume": 314866.0}, {"date": "2023-06-16", "close": 7.78, "volume": 688220.0}, {"date": "2023-06-20", "close": 7.47, "volume": 636934.0}, {"date": "2023-06-21", "close": 7.66, "volume": 926576.0}, {"date": "2023-06-22", "close": 6.96, "volume": 3427739.0}, {"date": "2023-06-23", "close": 6.96, "volume": 1454624.0}, {"date": "2023-06-26", "close": 7.23, "volume": 889142.0}, {"date": "2023-06-27", "close": 7.09, "volume": 507325.0}, {"date": "2023-06-28", "close": 7.06, "volume": 1091939.0}, {"date": "2023-06-29", "close": 7.1, "volume": 1053949.0}, {"date": "2023-06-30", "close": 7.1, "volume": 1607722.0}, {"date": "2023-07-03", "close": 7.21, "volume": 1164219.0}, {"date": "2023-07-05", "close": 7.3, "volume": 1159433.0}, {"date": "2023-07-06", "close": 7.14, "volume": 771222.0}, {"date": "2023-07-07", "close": 7.17, "volume": 626010.0}, {"date": "2023-07-10", "close": 7.28, "volume": 794304.0}, {"date": "2023-07-11", "close": 7.21, "volume": 490477.0}, {"date": "2023-07-12", "close": 7.27, "volume": 614522.0}, {"date": "2023-07-13", "close": 7.24, "volume": 733313.0}, {"date": "2023-07-14", "close": 7.36, "volume": 564793.0}, {"date": "2023-07-17", "close": 7.17, "volume": 484432.0}, {"date": "2023-07-18", "close": 7.11, "volume": 447760.0}, {"date": "2023-07-19", "close": 7.12, "volume": 454015.0}, {"date": "2023-07-20", "close": 7.17, "volume": 596194.0}, {"date": "2023-07-21", "close": 7.16, "volume": 552380.0}, {"date": "2023-07-24", "close": 7.19, "volume": 347710.0}, {"date": "2023-07-25", "close": 7.29, "volume": 475524.0}, {"date": "2023-07-26", "close": 7.29, "volume": 209269.0}, {"date": "2023-07-27", "close": 7.16, "volume": 230327.0}, {"date": "2023-07-28", "close": 7.31, "volume": 311389.0}, {"date": "2023-07-31", "close": 7.73, "volume": 774133.0}, {"date": "2023-08-01", "close": 7.53, "volume": 410338.0}, {"date": "2023-08-02", "close": 7.16, "volume": 382272.0}, {"date": "2023-08-03", "close": 7.0, "volume": 490285.0}, {"date": "2023-08-04", "close": 6.96, "volume": 375922.0}, {"date": "2023-08-07", "close": 6.96, "volume": 465932.0}, {"date": "2023-08-08", "close": 6.9, "volume": 505903.0}, {"date": "2023-08-09", "close": 6.83, "volume": 353132.0}, {"date": "2023-08-10", "close": 6.84, "volume": 1196153.0}, {"date": "2023-08-11", "close": 6.95, "volume": 1210096.0}, {"date": "2023-08-14", "close": 7.77, "volume": 3732214.0}, {"date": "2023-08-15", "close": 7.6, "volume": 1003322.0}, {"date": "2023-08-16", "close": 7.47, "volume": 1024889.0}, {"date": "2023-08-17", "close": 7.45, "volume": 937618.0}, {"date": "2023-08-18", "close": 7.26, "volume": 543798.0}, {"date": "2023-08-21", "close": 7.21, "volume": 376154.0}, {"date": "2023-08-22", "close": 7.23, "volume": 258079.0}, {"date": "2023-08-23", "close": 7.17, "volume": 306441.0}, {"date": "2023-08-24", "close": 7.05, "volume": 221628.0}, {"date": "2023-08-25", "close": 7.19, "volume": 391581.0}, {"date": "2023-08-28", "close": 7.52, "volume": 872482.0}, {"date": "2023-08-29", "close": 7.66, "volume": 484941.0}, {"date": "2023-08-30", "close": 7.62, "volume": 450323.0}, {"date": "2023-08-31", "close": 7.66, "volume": 410105.0}, {"date": "2023-09-01", "close": 7.58, "volume": 476333.0}, {"date": "2023-09-05", "close": 7.63, "volume": 378279.0}, {"date": "2023-09-06", "close": 7.34, "volume": 210006.0}, {"date": "2023-09-07", "close": 7.13, "volume": 247596.0}, {"date": "2023-09-08", "close": 7.17, "volume": 298974.0}, {"date": "2023-09-11", "close": 7.09, "volume": 386530.0}, {"date": "2023-09-12", "close": 7.03, "volume": 265092.0}, {"date": "2023-09-13", "close": 6.9, "volume": 543446.0}, {"date": "2023-09-14", "close": 6.97, "volume": 314494.0}, {"date": "2023-09-15", "close": 6.92, "volume": 615553.0}, {"date": "2023-09-18", "close": 6.76, "volume": 420853.0}, {"date": "2023-09-19", "close": 6.91, "volume": 525476.0}, {"date": "2023-09-20", "close": 6.8, "volume": 304091.0}, {"date": "2023-09-21", "close": 6.71, "volume": 422898.0}, {"date": "2023-09-22", "close": 6.78, "volume": 348834.0}, {"date": "2023-09-25", "close": 6.93, "volume": 243389.0}, {"date": "2023-09-26", "close": 6.75, "volume": 283309.0}, {"date": "2023-09-27", "close": 6.92, "volume": 557803.0}, {"date": "2023-09-28", "close": 7.0, "volume": 359774.0}, {"date": "2023-09-29", "close": 6.8, "volume": 694887.0}, {"date": "2023-10-02", "close": 6.66, "volume": 342090.0}, {"date": "2023-10-03", "close": 6.57, "volume": 552394.0}, {"date": "2023-10-04", "close": 6.5, "volume": 441768.0}, {"date": "2023-10-05", "close": 6.5, "volume": 237218.0}, {"date": "2023-10-06", "close": 6.5, "volume": 297167.0}, {"date": "2023-10-09", "close": 6.65, "volume": 288274.0}, {"date": "2023-10-10", "close": 6.62, "volume": 273791.0}, {"date": "2023-10-11", "close": 6.67, "volume": 352357.0}, {"date": "2023-10-12", "close": 6.56, "volume": 323165.0}, {"date": "2023-10-13", "close": 6.59, "volume": 223490.0}, {"date": "2023-10-16", "close": 6.65, "volume": 258995.0}, {"date": "2023-10-17", "close": 6.7, "volume": 257583.0}, {"date": "2023-10-18", "close": 6.6, "volume": 206929.0}, {"date": "2023-10-19", "close": 6.58, "volume": 405586.0}, {"date": "2023-10-20", "close": 6.52, "volume": 199154.0}, {"date": "2023-10-23", "close": 6.59, "volume": 667099.0}, {"date": "2023-10-24", "close": 6.79, "volume": 441813.0}, {"date": "2023-10-25", "close": 6.73, "volume": 424078.0}, {"date": "2023-10-26", "close": 6.91, "volume": 2053001.0}, {"date": "2023-10-27", "close": 6.97, "volume": 391753.0}, {"date": "2023-10-30", "close": 7.13, "volume": 633362.0}, {"date": "2023-10-31", "close": 7.01, "volume": 686227.0}, {"date": "2023-11-01", "close": 7.16, "volume": 517856.0}, {"date": "2023-11-02", "close": 7.19, "volume": 722248.0}, {"date": "2023-11-03", "close": 7.39, "volume": 992119.0}, {"date": "2023-11-06", "close": 7.26, "volume": 512940.0}, {"date": "2023-11-07", "close": 7.13, "volume": 380084.0}, {"date": "2023-11-08", "close": 7.22, "volume": 596813.0}, {"date": "2023-11-09", "close": 7.21, "volume": 376997.0}, {"date": "2023-11-10", "close": 7.34, "volume": 315626.0}, {"date": "2023-11-13", "close": 7.15, "volume": 589090.0}, {"date": "2023-11-14", "close": 7.45, "volume": 628905.0}, {"date": "2023-11-15", "close": 7.5, "volume": 912318.0}, {"date": "2023-11-16", "close": 7.51, "volume": 641812.0}, {"date": "2023-11-17", "close": 7.75, "volume": 689412.0}, {"date": "2023-11-20", "close": 7.84, "volume": 797253.0}, {"date": "2023-11-21", "close": 7.81, "volume": 497197.0}, {"date": "2023-11-22", "close": 7.92, "volume": 346853.0}, {"date": "2023-11-24", "close": 7.87, "volume": 162329.0}, {"date": "2023-11-27", "close": 8.16, "volume": 644682.0}, {"date": "2023-11-28", "close": 8.4, "volume": 752535.0}, {"date": "2023-11-29", "close": 8.32, "volume": 474348.0}, {"date": "2023-11-30", "close": 8.42, "volume": 547105.0}, {"date": "2023-12-01", "close": 8.63, "volume": 657266.0}, {"date": "2023-12-04", "close": 8.64, "volume": 546242.0}, {"date": "2023-12-05", "close": 8.35, "volume": 495238.0}, {"date": "2023-12-06", "close": 8.21, "volume": 379250.0}, {"date": "2023-12-07", "close": 8.24, "volume": 554307.0}, {"date": "2023-12-08", "close": 8.15, "volume": 156813.0}, {"date": "2023-12-11", "close": 8.13, "volume": 292569.0}, {"date": "2023-12-12", "close": 8.02, "volume": 677980.0}, {"date": "2023-12-13", "close": 8.42, "volume": 1550751.0}, {"date": "2023-12-14", "close": 8.76, "volume": 940235.0}, {"date": "2023-12-15", "close": 8.71, "volume": 1204644.0}, {"date": "2023-12-18", "close": 9.14, "volume": 2086590.0}, {"date": "2023-12-19", "close": 9.36, "volume": 870221.0}, {"date": "2023-12-20", "close": 9.34, "volume": 1304097.0}, {"date": "2023-12-21", "close": 9.74, "volume": 708436.0}, {"date": "2023-12-22", "close": 10.05, "volume": 689713.0}, {"date": "2023-12-26", "close": 10.14, "volume": 359815.0}, {"date": "2023-12-27", "close": 10.22, "volume": 574012.0}, {"date": "2023-12-28", "close": 10.13, "volume": 760793.0}, {"date": "2023-12-29", "close": 10.03, "volume": 568842.0}, {"date": "2024-01-02", "close": 9.53, "volume": 697896.0}, {"date": "2024-01-03", "close": 9.65, "volume": 1002994.0}, {"date": "2024-01-04", "close": 9.55, "volume": 876572.0}, {"date": "2024-01-05", "close": 9.695, "volume": 764739.0}, {"date": "2024-01-08", "close": 9.6, "volume": 738165.0}, {"date": "2024-01-09", "close": 9.46, "volume": 604675.0}, {"date": "2024-01-10", "close": 9.5, "volume": 883005.0}, {"date": "2024-01-11", "close": 9.33, "volume": 534713.0}, {"date": "2024-01-12", "close": 9.47, "volume": 789755.0}, {"date": "2024-01-16", "close": 9.34, "volume": 706133.0}, {"date": "2024-01-17", "close": 9.27, "volume": 411078.0}, {"date": "2024-01-18", "close": 9.09, "volume": 418914.0}, {"date": "2024-01-19", "close": 9.07, "volume": 339368.0}, {"date": "2024-01-22", "close": 8.67, "volume": 1553457.0}, {"date": "2024-01-23", "close": 8.42, "volume": 990610.0}, {"date": "2024-01-24", "close": 8.44, "volume": 506790.0}, {"date": "2024-01-25", "close": 8.37, "volume": 449185.0}, {"date": "2024-01-26", "close": 8.6, "volume": 348958.0}, {"date": "2024-01-29", "close": 8.66, "volume": 476756.0}, {"date": "2024-01-30", "close": 8.72, "volume": 469448.0}, {"date": "2024-01-31", "close": 8.34, "volume": 566768.0}, {"date": "2024-02-01", "close": 8.41, "volume": 484839.0}, {"date": "2024-02-02", "close": 8.32, "volume": 287933.0}, {"date": "2024-02-05", "close": 8.3, "volume": 449794.0}, {"date": "2024-02-06", "close": 8.35, "volume": 682664.0}, {"date": "2024-02-07", "close": 8.32, "volume": 1803391.0}, {"date": "2024-02-08", "close": 7.94, "volume": 1395395.0}, {"date": "2024-02-09", "close": 8.21, "volume": 1982552.0}, {"date": "2024-02-12", "close": 8.06, "volume": 407461.0}, {"date": "2024-02-13", "close": 7.91, "volume": 702361.0}, {"date": "2024-02-14", "close": 8.15, "volume": 474722.0}, {"date": "2024-02-15", "close": 8.47, "volume": 565830.0}, {"date": "2024-02-16", "close": 8.4, "volume": 460530.0}, {"date": "2024-02-20", "close": 8.23, "volume": 292671.0}, {"date": "2024-02-21", "close": 8.32, "volume": 272890.0}, {"date": "2024-02-22", "close": 8.32, "volume": 269378.0}, {"date": "2024-02-23", "close": 8.38, "volume": 178570.0}, {"date": "2024-02-26", "close": 8.31, "volume": 327584.0}, {"date": "2024-02-27", "close": 8.78, "volume": 596455.0}, {"date": "2024-02-28", "close": 8.4, "volume": 383432.0}, {"date": "2024-02-29", "close": 8.09, "volume": 762277.0}, {"date": "2024-03-01", "close": 7.89, "volume": 964282.0}, {"date": "2024-03-04", "close": 7.89, "volume": 2062007.0}, {"date": "2024-03-05", "close": 7.59, "volume": 1172521.0}, {"date": "2024-03-06", "close": 7.87, "volume": 1696220.0}, {"date": "2024-03-07", "close": 8.06, "volume": 742777.0}, {"date": "2024-03-08", "close": 8.04, "volume": 632731.0}, {"date": "2024-03-11", "close": 7.74, "volume": 285966.0}, {"date": "2024-03-12", "close": 7.79, "volume": 504267.0}, {"date": "2024-03-13", "close": 7.95, "volume": 525099.0}, {"date": "2024-03-14", "close": 7.64, "volume": 506452.0}, {"date": "2024-03-15", "close": 7.77, "volume": 488016.0}, {"date": "2024-03-18", "close": 7.63, "volume": 267257.0}, {"date": "2024-03-19", "close": 7.73, "volume": 311012.0}, {"date": "2024-03-20", "close": 8.0, "volume": 364063.0}, {"date": "2024-03-21", "close": 8.02, "volume": 300201.0}, {"date": "2024-03-22", "close": 7.89, "volume": 207180.0}, {"date": "2024-03-25", "close": 8.15, "volume": 560343.0}, {"date": "2024-03-26", "close": 8.39, "volume": 502117.0}, {"date": "2024-03-27", "close": 8.43, "volume": 421989.0}, {"date": "2024-03-28", "close": 8.49, "volume": 354462.0}, {"date": "2024-04-01", "close": 8.63, "volume": 550320.0}, {"date": "2024-04-02", "close": 8.48, "volume": 271635.0}, {"date": "2024-04-03", "close": 8.62, "volume": 395218.0}, {"date": "2024-04-04", "close": 8.38, "volume": 325641.0}, {"date": "2024-04-05", "close": 8.23, "volume": 254188.0}, {"date": "2024-04-08", "close": 8.31, "volume": 506006.0}, {"date": "2024-04-09", "close": 8.31, "volume": 806006.0}, {"date": "2024-04-10", "close": 8.13, "volume": 1398091.0}, {"date": "2024-04-11", "close": 8.08, "volume": 428888.0}, {"date": "2024-04-12", "close": 7.74, "volume": 752446.0}, {"date": "2024-04-15", "close": 7.73, "volume": 621834.0}, {"date": "2024-04-16", "close": 7.65, "volume": 422024.0}, {"date": "2024-04-17", "close": 7.85, "volume": 251448.0}, {"date": "2024-04-18", "close": 7.86, "volume": 207800.0}, {"date": "2024-04-19", "close": 7.8, "volume": 397731.0}, {"date": "2024-04-22", "close": 7.82, "volume": 274752.0}, {"date": "2024-04-23", "close": 7.88, "volume": 431421.0}, {"date": "2024-04-24", "close": 7.71, "volume": 240004.0}, {"date": "2024-04-25", "close": 7.78, "volume": 565556.0}, {"date": "2024-04-26", "close": 7.86, "volume": 239853.0}, {"date": "2024-04-29", "close": 7.88, "volume": 166141.0}, {"date": "2024-04-30", "close": 7.65, "volume": 180144.0}, {"date": "2024-05-01", "close": 7.65, "volume": 230141.0}, {"date": "2024-05-02", "close": 7.69, "volume": 110272.0}, {"date": "2024-05-03", "close": 7.81, "volume": 222046.0}, {"date": "2024-05-06", "close": 7.76, "volume": 559179.0}, {"date": "2024-05-07", "close": 7.84, "volume": 279552.0}, {"date": "2024-05-08", "close": 7.73, "volume": 139980.0}, {"date": "2024-05-09", "close": 7.9, "volume": 160839.0}, {"date": "2024-05-10", "close": 7.77, "volume": 270314.0}, {"date": "2024-05-13", "close": 7.72, "volume": 218475.0}, {"date": "2024-05-14", "close": 7.71, "volume": 439209.0}, {"date": "2024-05-15", "close": 7.74, "volume": 275123.0}, {"date": "2024-05-16", "close": 7.755, "volume": 516431.0}, {"date": "2024-05-17", "close": 7.95, "volume": 345151.0}, {"date": "2024-05-20", "close": 8.22, "volume": 588358.0}, {"date": "2024-05-21", "close": 8.2, "volume": 290956.0}, {"date": "2024-05-22", "close": 8.11, "volume": 154896.0}, {"date": "2024-05-23", "close": 7.85, "volume": 553668.0}, {"date": "2024-05-24", "close": 7.91, "volume": 181575.0}, {"date": "2024-05-28", "close": 7.93, "volume": 153790.0}, {"date": "2024-05-29", "close": 7.73, "volume": 431265.0}, {"date": "2024-05-30", "close": 7.77, "volume": 178553.0}, {"date": "2024-05-31", "close": 7.66, "volume": 727808.0}, {"date": "2024-06-03", "close": 7.64, "volume": 572726.0}, {"date": "2024-06-04", "close": 7.42, "volume": 428540.0}, {"date": "2024-06-05", "close": 7.46, "volume": 188307.0}, {"date": "2024-06-06", "close": 7.59, "volume": 302029.0}, {"date": "2024-06-07", "close": 7.46, "volume": 191137.0}, {"date": "2024-06-10", "close": 7.41, "volume": 186074.0}, {"date": "2024-06-11", "close": 7.29, "volume": 296768.0}, {"date": "2024-06-12", "close": 7.23, "volume": 474047.0}, {"date": "2024-06-13", "close": 7.23, "volume": 494648.0}, {"date": "2024-06-14", "close": 7.19, "volume": 211738.0}, {"date": "2024-06-17", "close": 7.36, "volume": 223188.0}, {"date": "2024-06-18", "close": 7.3, "volume": 246400.0}, {"date": "2024-06-20", "close": 7.13, "volume": 827337.0}, {"date": "2024-06-21", "close": 7.0, "volume": 1471558.0}, {"date": "2024-06-24", "close": 7.11, "volume": 654860.0}, {"date": "2024-06-25", "close": 6.99, "volume": 581806.0}, {"date": "2024-06-26", "close": 6.87, "volume": 446704.0}, {"date": "2024-06-27", "close": 6.92, "volume": 625482.0}, {"date": "2024-06-28", "close": 6.96, "volume": 301446.0}, {"date": "2024-07-01", "close": 6.93, "volume": 415344.0}, {"date": "2024-07-02", "close": 6.92, "volume": 393275.0}, {"date": "2024-07-03", "close": 7.08, "volume": 253619.0}, {"date": "2024-07-05", "close": 6.91, "volume": 225595.0}, {"date": "2024-07-08", "close": 7.11, "volume": 314155.0}, {"date": "2024-07-09", "close": 6.97, "volume": 282740.0}, {"date": "2024-07-10", "close": 7.04, "volume": 200414.0}, {"date": "2024-07-11", "close": 7.34, "volume": 298925.0}, {"date": "2024-07-12", "close": 7.35, "volume": 182988.0}, {"date": "2024-07-15", "close": 8.36, "volume": 2362706.0}, {"date": "2024-07-16", "close": 8.5, "volume": 590184.0}, {"date": "2024-07-17", "close": 8.55, "volume": 473286.0}, {"date": "2024-07-18", "close": 8.88, "volume": 793621.0}, {"date": "2024-07-19", "close": 8.68, "volume": 487852.0}, {"date": "2024-07-22", "close": 8.86, "volume": 346271.0}, {"date": "2024-07-23", "close": 8.87, "volume": 435969.0}, {"date": "2024-07-24", "close": 8.6, "volume": 416127.0}, {"date": "2024-07-25", "close": 8.63, "volume": 456326.0}, {"date": "2024-07-26", "close": 8.67, "volume": 316298.0}, {"date": "2024-07-29", "close": 8.53, "volume": 228563.0}, {"date": "2024-07-30", "close": 8.56, "volume": 381311.0}, {"date": "2024-07-31", "close": 8.85, "volume": 681847.0}, {"date": "2024-08-01", "close": 9.47, "volume": 2064052.0}, {"date": "2024-08-02", "close": 9.45, "volume": 1479608.0}, {"date": "2024-08-05", "close": 9.14, "volume": 676873.0}, {"date": "2024-08-06", "close": 8.83, "volume": 930004.0}, {"date": "2024-08-07", "close": 9.01, "volume": 886667.0}, {"date": "2024-08-08", "close": 8.97, "volume": 1050372.0}, {"date": "2024-08-09", "close": 9.06, "volume": 488087.0}, {"date": "2024-08-12", "close": 8.9, "volume": 672894.0}, {"date": "2024-08-13", "close": 9.07, "volume": 672951.0}, {"date": "2024-08-14", "close": 9.36, "volume": 1304935.0}, {"date": "2024-08-15", "close": 9.95, "volume": 1746364.0}, {"date": "2024-08-16", "close": 9.72, "volume": 889785.0}, {"date": "2024-08-19", "close": 9.66, "volume": 843227.0}, {"date": "2024-08-20", "close": 9.51, "volume": 648578.0}, {"date": "2024-08-21", "close": 9.73, "volume": 456155.0}, {"date": "2024-08-22", "close": 9.77, "volume": 751254.0}, {"date": "2024-08-23", "close": 9.72, "volume": 356823.0}, {"date": "2024-08-26", "close": 9.96, "volume": 401284.0}, {"date": "2024-08-27", "close": 10.12, "volume": 679770.0}, {"date": "2024-08-28", "close": 9.96, "volume": 800544.0}, {"date": "2024-08-29", "close": 10.41, "volume": 977538.0}, {"date": "2024-08-30", "close": 10.59, "volume": 652504.0}, {"date": "2024-09-03", "close": 10.11, "volume": 1089451.0}, {"date": "2024-09-04", "close": 10.21, "volume": 695599.0}, {"date": "2024-09-05", "close": 10.14, "volume": 514539.0}, {"date": "2024-09-06", "close": 10.29, "volume": 1865217.0}, {"date": "2024-09-09", "close": 10.57, "volume": 929039.0}, {"date": "2024-09-10", "close": 10.32, "volume": 586409.0}, {"date": "2024-09-11", "close": 10.13, "volume": 531450.0}, {"date": "2024-09-12", "close": 10.03, "volume": 690322.0}, {"date": "2024-09-13", "close": 10.29, "volume": 595088.0}, {"date": "2024-09-16", "close": 10.19, "volume": 457979.0}, {"date": "2024-09-17", "close": 10.13, "volume": 622290.0}, {"date": "2024-09-18", "close": 9.94, "volume": 735582.0}, {"date": "2024-09-19", "close": 9.955, "volume": 881104.0}, {"date": "2024-09-20", "close": 9.76, "volume": 1161223.0}, {"date": "2024-09-23", "close": 9.84, "volume": 535215.0}, {"date": "2024-09-24", "close": 10.21, "volume": 845781.0}, {"date": "2024-09-25", "close": 10.12, "volume": 465174.0}, {"date": "2024-09-26", "close": 10.3, "volume": 407698.0}, {"date": "2024-09-27", "close": 10.31, "volume": 436845.0}, {"date": "2024-09-30", "close": 10.23, "volume": 569710.0}, {"date": "2024-10-01", "close": 10.08, "volume": 373684.0}, {"date": "2024-10-02", "close": 10.06, "volume": 290992.0}, {"date": "2024-10-03", "close": 9.98, "volume": 265065.0}, {"date": "2024-10-04", "close": 9.97, "volume": 478266.0}, {"date": "2024-10-07", "close": 10.01, "volume": 316785.0}, {"date": "2024-10-08", "close": 9.87, "volume": 434417.0}, {"date": "2024-10-09", "close": 9.99, "volume": 862823.0}, {"date": "2024-10-10", "close": 9.95, "volume": 456698.0}, {"date": "2024-10-11", "close": 9.98, "volume": 350111.0}, {"date": "2024-10-14", "close": 10.03, "volume": 316710.0}, {"date": "2024-10-15", "close": 9.83, "volume": 345552.0}, {"date": "2024-10-16", "close": 9.94, "volume": 441073.0}, {"date": "2024-10-17", "close": 10.07, "volume": 256657.0}, {"date": "2024-10-18", "close": 10.01, "volume": 510450.0}, {"date": "2024-10-21", "close": 9.77, "volume": 161375.0}, {"date": "2024-10-22", "close": 9.62, "volume": 237314.0}, {"date": "2024-10-23", "close": 9.57, "volume": 281894.0}, {"date": "2024-10-24", "close": 9.73, "volume": 262838.0}, {"date": "2024-10-25", "close": 9.78, "volume": 179702.0}, {"date": "2024-10-28", "close": 10.55, "volume": 1420096.0}, {"date": "2024-10-29", "close": 10.58, "volume": 661280.0}, {"date": "2024-10-30", "close": 10.61, "volume": 588117.0}, {"date": "2024-10-31", "close": 10.35, "volume": 476548.0}, {"date": "2024-11-01", "close": 10.59, "volume": 496202.0}, {"date": "2024-11-04", "close": 10.42, "volume": 305179.0}, {"date": "2024-11-05", "close": 10.55, "volume": 454751.0}, {"date": "2024-11-06", "close": 11.29, "volume": 1407008.0}, {"date": "2024-11-07", "close": 12.01, "volume": 2518065.0}, {"date": "2024-11-08", "close": 11.61, "volume": 1128850.0}, {"date": "2024-11-11", "close": 11.7, "volume": 721575.0}, {"date": "2024-11-12", "close": 11.16, "volume": 816166.0}, {"date": "2024-11-13", "close": 11.0, "volume": 974823.0}, {"date": "2024-11-14", "close": 10.82, "volume": 364115.0}, {"date": "2024-11-15", "close": 10.84, "volume": 355582.0}, {"date": "2024-11-18", "close": 11.13, "volume": 449049.0}, {"date": "2024-11-19", "close": 11.37, "volume": 279152.0}, {"date": "2024-11-20", "close": 11.25, "volume": 1030523.0}, {"date": "2024-11-21", "close": 11.37, "volume": 343343.0}, {"date": "2024-11-22", "close": 11.26, "volume": 214428.0}, {"date": "2024-11-25", "close": 11.07, "volume": 350584.0}, {"date": "2024-11-26", "close": 10.71, "volume": 825708.0}, {"date": "2024-11-27", "close": 10.67, "volume": 344541.0}, {"date": "2024-11-29", "close": 10.77, "volume": 205804.0}, {"date": "2024-12-02", "close": 10.56, "volume": 296713.0}, {"date": "2024-12-03", "close": 10.62, "volume": 316617.0}, {"date": "2024-12-04", "close": 10.35, "volume": 504182.0}, {"date": "2024-12-05", "close": 10.22, "volume": 408520.0}, {"date": "2024-12-06", "close": 10.15, "volume": 459498.0}, {"date": "2024-12-09", "close": 10.37, "volume": 444890.0}, {"date": "2024-12-10", "close": 10.15, "volume": 199216.0}, {"date": "2024-12-11", "close": 10.1, "volume": 274993.0}, {"date": "2024-12-12", "close": 9.99, "volume": 396769.0}, {"date": "2024-12-13", "close": 10.08, "volume": 579506.0}, {"date": "2024-12-16", "close": 9.65, "volume": 387168.0}, {"date": "2024-12-17", "close": 9.55, "volume": 999162.0}, {"date": "2024-12-18", "close": 9.5, "volume": 921152.0}, {"date": "2024-12-19", "close": 9.35, "volume": 496675.0}, {"date": "2024-12-20", "close": 9.42, "volume": 797567.0}, {"date": "2024-12-23", "close": 9.61, "volume": 625201.0}, {"date": "2024-12-24", "close": 9.8, "volume": 124283.0}, {"date": "2024-12-26", "close": 9.96, "volume": 305613.0}, {"date": "2024-12-27", "close": 9.82, "volume": 325805.0}, {"date": "2024-12-30", "close": 9.67, "volume": 262954.0}, {"date": "2024-12-31", "close": 9.78, "volume": 262769.0}, {"date": "2025-01-02", "close": 9.7, "volume": 297786.0}, {"date": "2025-01-03", "close": 8.94, "volume": 2559878.0}, {"date": "2025-01-06", "close": 8.82, "volume": 978969.0}, {"date": "2025-01-07", "close": 8.61, "volume": 682654.0}, {"date": "2025-01-08", "close": 8.33, "volume": 659956.0}, {"date": "2025-01-10", "close": 8.23, "volume": 829534.0}, {"date": "2025-01-13", "close": 8.3, "volume": 2008540.0}, {"date": "2025-01-14", "close": 8.17, "volume": 596977.0}, {"date": "2025-01-15", "close": 8.4, "volume": 409757.0}, {"date": "2025-01-16", "close": 8.25, "volume": 361705.0}, {"date": "2025-01-17", "close": 8.32, "volume": 282903.0}, {"date": "2025-01-21", "close": 8.46, "volume": 391576.0}, {"date": "2025-01-22", "close": 8.5, "volume": 364467.0}, {"date": "2025-01-23", "close": 8.63, "volume": 291024.0}, {"date": "2025-01-24", "close": 8.85, "volume": 381375.0}, {"date": "2025-01-27", "close": 8.61, "volume": 366744.0}, {"date": "2025-01-28", "close": 8.46, "volume": 426278.0}, {"date": "2025-01-29", "close": 8.55, "volume": 318382.0}, {"date": "2025-01-30", "close": 8.65, "volume": 341507.0}, {"date": "2025-01-31", "close": 8.16, "volume": 638419.0}, {"date": "2025-02-03", "close": 8.16, "volume": 476630.0}, {"date": "2025-02-04", "close": 8.42, "volume": 585297.0}, {"date": "2025-02-05", "close": 8.36, "volume": 239364.0}, {"date": "2025-02-06", "close": 8.58, "volume": 578331.0}, {"date": "2025-02-07", "close": 8.32, "volume": 409871.0}, {"date": "2025-02-10", "close": 8.21, "volume": 660025.0}, {"date": "2025-02-11", "close": 8.12, "volume": 533073.0}, {"date": "2025-02-12", "close": 8.06, "volume": 468077.0}, {"date": "2025-02-13", "close": 8.12, "volume": 496131.0}, {"date": "2025-02-14", "close": 7.99, "volume": 230708.0}, {"date": "2025-02-18", "close": 8.07, "volume": 280397.0}, {"date": "2025-02-19", "close": 7.87, "volume": 345321.0}, {"date": "2025-02-20", "close": 7.79, "volume": 591560.0}, {"date": "2025-02-21", "close": 7.57, "volume": 585271.0}, {"date": "2025-02-24", "close": 7.36, "volume": 774702.0}, {"date": "2025-02-25", "close": 7.04, "volume": 3193149.0}, {"date": "2025-02-26", "close": 7.23, "volume": 2794843.0}, {"date": "2025-02-27", "close": 7.03, "volume": 1395466.0}, {"date": "2025-02-28", "close": 7.34, "volume": 933894.0}, {"date": "2025-03-03", "close": 6.8, "volume": 1272530.0}, {"date": "2025-03-04", "close": 6.54, "volume": 1769681.0}, {"date": "2025-03-05", "close": 6.84, "volume": 883000.0}, {"date": "2025-03-06", "close": 6.74, "volume": 1481162.0}, {"date": "2025-03-07", "close": 6.38, "volume": 1403365.0}, {"date": "2025-03-10", "close": 5.5, "volume": 4080974.0}, {"date": "2025-03-11", "close": 5.81, "volume": 2783623.0}, {"date": "2025-03-12", "close": 5.82, "volume": 2532564.0}, {"date": "2025-03-13", "close": 6.24, "volume": 3735355.0}, {"date": "2025-03-14", "close": 6.55, "volume": 2182652.0}, {"date": "2025-03-17", "close": 6.33, "volume": 917326.0}, {"date": "2025-03-18", "close": 6.35, "volume": 554582.0}, {"date": "2025-03-19", "close": 6.51, "volume": 672528.0}, {"date": "2025-03-20", "close": 6.31, "volume": 514284.0}, {"date": "2025-03-21", "close": 6.15, "volume": 1286443.0}, {"date": "2025-03-24", "close": 6.22, "volume": 642971.0}, {"date": "2025-03-25", "close": 6.14, "volume": 478504.0}, {"date": "2025-03-26", "close": 5.94, "volume": 613488.0}, {"date": "2025-03-27", "close": 5.79, "volume": 692564.0}, {"date": "2025-03-28", "close": 5.71, "volume": 808425.0}, {"date": "2025-03-31", "close": 5.42, "volume": 1044011.0}, {"date": "2025-04-01", "close": 5.44, "volume": 762041.0}, {"date": "2025-04-02", "close": 5.63, "volume": 1016537.0}, {"date": "2025-04-03", "close": 5.11, "volume": 1221779.0}, {"date": "2025-04-04", "close": 4.68, "volume": 1935124.0}, {"date": "2025-04-07", "close": 4.75, "volume": 2874215.0}, {"date": "2025-04-08", "close": 4.33, "volume": 1962052.0}, {"date": "2025-04-09", "close": 4.91, "volume": 1486253.0}, {"date": "2025-04-10", "close": 4.6, "volume": 851559.0}, {"date": "2025-04-11", "close": 4.65, "volume": 543821.0}, {"date": "2025-04-14", "close": 4.59, "volume": 771219.0}, {"date": "2025-04-15", "close": 4.55, "volume": 531523.0}, {"date": "2025-04-16", "close": 4.71, "volume": 740641.0}, {"date": "2025-04-17", "close": 4.8, "volume": 661052.0}, {"date": "2025-04-21", "close": 4.85, "volume": 906336.0}, {"date": "2025-04-22", "close": 4.85, "volume": 751783.0}, {"date": "2025-04-23", "close": 4.93, "volume": 987428.0}, {"date": "2025-04-24", "close": 5.25, "volume": 1216472.0}, {"date": "2025-04-25", "close": 5.13, "volume": 1122012.0}, {"date": "2025-04-28", "close": 5.11, "volume": 965708.0}, {"date": "2025-04-29", "close": 5.07, "volume": 1522921.0}, {"date": "2025-04-30", "close": 5.115, "volume": 1420868.0}, {"date": "2025-05-01", "close": 5.34, "volume": 1136553.0}, {"date": "2025-05-02", "close": 5.76, "volume": 816933.0}, {"date": "2025-05-05", "close": 5.64, "volume": 914139.0}, {"date": "2025-05-06", "close": 5.46, "volume": 851428.0}, {"date": "2025-05-07", "close": 5.27, "volume": 426358.0}, {"date": "2025-05-08", "close": 5.81, "volume": 1326801.0}, {"date": "2025-05-09", "close": 5.98, "volume": 767846.0}, {"date": "2025-05-12", "close": 6.26, "volume": 1011217.0}, {"date": "2025-05-13", "close": 6.04, "volume": 960598.0}, {"date": "2025-05-14", "close": 5.82, "volume": 478164.0}, {"date": "2025-05-15", "close": 5.75, "volume": 427269.0}, {"date": "2025-05-16", "close": 5.75, "volume": 549641.0}, {"date": "2025-05-19", "close": 5.75, "volume": 601773.0}, {"date": "2025-05-20", "close": 5.59, "volume": 454277.0}, {"date": "2025-05-21", "close": 5.47, "volume": 389142.0}, {"date": "2025-05-22", "close": 5.37, "volume": 569790.0}, {"date": "2025-05-23", "close": 5.4, "volume": 481439.0}, {"date": "2025-05-27", "close": 5.51, "volume": 335430.0}, {"date": "2025-05-28", "close": 5.34, "volume": 549776.0}, {"date": "2025-05-29", "close": 5.43, "volume": 735785.0}, {"date": "2025-05-30", "close": 5.27, "volume": 555264.0}, {"date": "2025-06-02", "close": 4.94, "volume": 2130725.0}, {"date": "2025-06-03", "close": 5.11, "volume": 1407801.0}, {"date": "2025-06-04", "close": 5.31, "volume": 968048.0}, {"date": "2025-06-05", "close": 5.3, "volume": 1282387.0}, {"date": "2025-06-06", "close": 5.88, "volume": 1681633.0}, {"date": "2025-06-09", "close": 5.86, "volume": 1623377.0}, {"date": "2025-06-10", "close": 6.09, "volume": 924822.0}, {"date": "2025-06-11", "close": 6.34, "volume": 2138949.0}, {"date": "2025-06-12", "close": 6.22, "volume": 1375972.0}, {"date": "2025-06-13", "close": 6.15, "volume": 1035420.0}, {"date": "2025-06-16", "close": 6.55, "volume": 1718058.0}, {"date": "2025-06-17", "close": 6.8, "volume": 1510241.0}, {"date": "2025-06-18", "close": 6.66, "volume": 1263283.0}, {"date": "2025-06-20", "close": 6.8, "volume": 2067522.0}, {"date": "2025-06-23", "close": 6.87, "volume": 1153132.0}, {"date": "2025-06-24", "close": 6.89, "volume": 1053508.0}, {"date": "2025-06-25", "close": 6.69, "volume": 725031.0}, {"date": "2025-06-26", "close": 6.88, "volume": 1053059.0}, {"date": "2025-06-27", "close": 6.67, "volume": 2258032.0}, {"date": "2025-06-30", "close": 6.89, "volume": 1025502.0}, {"date": "2025-07-01", "close": 6.91, "volume": 284222.0}, {"date": "2025-07-02", "close": 7.11, "volume": 720955.0}, {"date": "2025-07-03", "close": 7.09, "volume": 303199.0}, {"date": "2025-07-07", "close": 6.99, "volume": 815281.0}, {"date": "2025-07-08", "close": 7.01, "volume": 733198.0}, {"date": "2025-07-09", "close": 6.94, "volume": 421869.0}, {"date": "2025-07-10", "close": 6.99, "volume": 539627.0}, {"date": "2025-07-11", "close": 6.98, "volume": 513604.0}, {"date": "2025-07-14", "close": 6.7, "volume": 516575.0}, {"date": "2025-07-15", "close": 6.63, "volume": 556900.0}, {"date": "2025-07-16", "close": 6.96, "volume": 1269789.0}, {"date": "2025-07-17", "close": 6.9, "volume": 1179676.0}, {"date": "2025-07-18", "close": 7.02, "volume": 857884.0}, {"date": "2025-07-21", "close": 6.93, "volume": 573722.0}, {"date": "2025-07-22", "close": 6.92, "volume": 471049.0}, {"date": "2025-07-23", "close": 6.77, "volume": 1131911.0}, {"date": "2025-07-24", "close": 6.015, "volume": 1749435.0}, {"date": "2025-07-25", "close": 6.23, "volume": 1104210.0}, {"date": "2025-07-28", "close": 6.12, "volume": 773876.0}, {"date": "2025-07-29", "close": 5.85, "volume": 1337518.0}, {"date": "2025-07-30", "close": 5.64, "volume": 2883745.0}, {"date": "2025-07-31", "close": 5.35, "volume": 1626686.0}, {"date": "2025-08-01", "close": 5.14, "volume": 1547548.0}, {"date": "2025-08-04", "close": 5.01, "volume": 760347.0}, {"date": "2025-08-05", "close": 4.96, "volume": 645747.0}, {"date": "2025-08-06", "close": 4.8, "volume": 1039650.0}, {"date": "2025-08-07", "close": 4.72, "volume": 830581.0}, {"date": "2025-08-08", "close": 4.54, "volume": 1247404.0}, {"date": "2025-08-11", "close": 4.37, "volume": 1461961.0}, {"date": "2025-08-12", "close": 4.6, "volume": 1277370.0}, {"date": "2025-08-13", "close": 4.7, "volume": 1032219.0}, {"date": "2025-08-14", "close": 4.67, "volume": 1375694.0}, {"date": "2025-08-15", "close": 4.55, "volume": 691255.0}, {"date": "2025-08-18", "close": 4.53, "volume": 916823.0}, {"date": "2025-08-19", "close": 4.41, "volume": 834944.0}, {"date": "2025-08-20", "close": 4.36, "volume": 1571244.0}, {"date": "2025-08-21", "close": 4.58, "volume": 1132628.0}, {"date": "2025-08-22", "close": 4.93, "volume": 1399650.0}, {"date": "2025-08-25", "close": 5.05, "volume": 1318092.0}, {"date": "2025-08-26", "close": 4.96, "volume": 1015759.0}, {"date": "2025-08-27", "close": 4.93, "volume": 975157.0}, {"date": "2025-08-28", "close": 5.08, "volume": 804806.0}, {"date": "2025-08-29", "close": 4.87, "volume": 1009050.0}, {"date": "2025-09-02", "close": 4.83, "volume": 749854.0}, {"date": "2025-09-03", "close": 4.8, "volume": 800645.0}, {"date": "2025-09-04", "close": 4.98, "volume": 1404263.0}, {"date": "2025-09-05", "close": 5.13, "volume": 1487346.0}, {"date": "2025-09-08", "close": 4.98, "volume": 724651.0}, {"date": "2025-09-09", "close": 4.68, "volume": 1155040.0}, {"date": "2025-09-10", "close": 4.65, "volume": 1224689.0}, {"date": "2025-09-11", "close": 4.61, "volume": 1051670.0}, {"date": "2025-09-12", "close": 4.55, "volume": 1241320.0}, {"date": "2025-09-15", "close": 4.57, "volume": 1101875.0}, {"date": "2025-09-16", "close": 4.7, "volume": 1549314.0}, {"date": "2025-09-17", "close": 4.59, "volume": 996802.0}, {"date": "2025-09-18", "close": 4.52, "volume": 777384.0}, {"date": "2025-09-19", "close": 4.39, "volume": 1906844.0}, {"date": "2025-09-22", "close": 4.18, "volume": 1723741.0}, {"date": "2025-09-23", "close": 4.16, "volume": 1763204.0}, {"date": "2025-09-24", "close": 4.16, "volume": 1331585.0}, {"date": "2025-09-25", "close": 3.99, "volume": 1203582.0}, {"date": "2025-09-26", "close": 3.95, "volume": 1210034.0}, {"date": "2025-09-29", "close": 4.09, "volume": 2596977.0}, {"date": "2025-09-30", "close": 3.555, "volume": 3234670.0}, {"date": "2025-10-01", "close": 3.4, "volume": 2261729.0}, {"date": "2025-10-02", "close": 3.19, "volume": 3226109.0}, {"date": "2025-10-03", "close": 3.31, "volume": 2234177.0}, {"date": "2025-10-06", "close": 3.57, "volume": 4673012.0}, {"date": "2025-10-07", "close": 3.67, "volume": 6396420.0}, {"date": "2025-10-08", "close": 3.69, "volume": 3068689.0}, {"date": "2025-10-09", "close": 3.79, "volume": 1983904.0}, {"date": "2025-10-10", "close": 3.53, "volume": 3292731.0}, {"date": "2025-10-13", "close": 3.78, "volume": 1603900.0}, {"date": "2025-10-14", "close": 4.03, "volume": 2362777.0}, {"date": "2025-10-15", "close": 4.41, "volume": 4202195.0}, {"date": "2025-10-16", "close": 3.895, "volume": 2343902.0}, {"date": "2025-10-17", "close": 3.79, "volume": 1835847.0}, {"date": "2025-10-20", "close": 3.99, "volume": 2526827.0}, {"date": "2025-10-21", "close": 4.46, "volume": 5228986.0}, {"date": "2025-10-22", "close": 4.48, "volume": 2248418.0}, {"date": "2025-10-23", "close": 4.63, "volume": 1643450.0}, {"date": "2025-10-24", "close": 4.5, "volume": 2411032.0}, {"date": "2025-10-27", "close": 4.31, "volume": 1294933.0}, {"date": "2025-10-28", "close": 4.26, "volume": 1130613.0}, {"date": "2025-10-29", "close": 4.25, "volume": 1846909.0}, {"date": "2025-10-30", "close": 3.99, "volume": 4940038.0}, {"date": "2025-10-31", "close": 4.17, "volume": 2484468.0}, {"date": "2025-11-03", "close": 4.21, "volume": 1354340.0}, {"date": "2025-11-04", "close": 4.13, "volume": 1586409.0}, {"date": "2025-11-05", "close": 3.98, "volume": 1886345.0}, {"date": "2025-11-06", "close": 3.66, "volume": 2360686.0}, {"date": "2025-11-07", "close": 3.86, "volume": 2069964.0}, {"date": "2025-11-10", "close": 3.8, "volume": 952617.0}, {"date": "2025-11-11", "close": 3.73, "volume": 1133327.0}, {"date": "2025-11-12", "close": 3.92, "volume": 820125.0}, {"date": "2025-11-13", "close": 3.74, "volume": 1338147.0}, {"date": "2025-11-14", "close": 3.58, "volume": 1680009.0}, {"date": "2025-11-17", "close": 3.49, "volume": 1149817.0}, {"date": "2025-11-18", "close": 3.55, "volume": 1516470.0}, {"date": "2025-11-19", "close": 3.43, "volume": 2013392.0}, {"date": "2025-11-20", "close": 3.28, "volume": 1827232.0}, {"date": "2025-11-21", "close": 3.37, "volume": 4876458.0}, {"date": "2025-11-24", "close": 3.44, "volume": 1428666.0}, {"date": "2025-11-25", "close": 3.64, "volume": 1135837.0}, {"date": "2025-11-26", "close": 3.9, "volume": 1817447.0}, {"date": "2025-11-28", "close": 4.27, "volume": 2196569.0}, {"date": "2025-12-01", "close": 3.89, "volume": 1403729.0}, {"date": "2025-12-02", "close": 3.92, "volume": 1309707.0}, {"date": "2025-12-03", "close": 4.07, "volume": 1089813.0}, {"date": "2025-12-04", "close": 4.15, "volume": 1033056.0}, {"date": "2025-12-05", "close": 4.15, "volume": 1854141.0}, {"date": "2025-12-08", "close": 4.07, "volume": 828175.0}, {"date": "2025-12-09", "close": 4.3, "volume": 1214646.0}, {"date": "2025-12-10", "close": 4.3, "volume": 643541.0}, {"date": "2025-12-11", "close": 4.61, "volume": 1190873.0}, {"date": "2025-12-12", "close": 4.53, "volume": 997825.0}, {"date": "2025-12-15", "close": 4.4, "volume": 640254.0}, {"date": "2025-12-16", "close": 4.46, "volume": 435039.0}, {"date": "2025-12-17", "close": 4.35, "volume": 968228.0}, {"date": "2025-12-18", "close": 4.43, "volume": 979541.0}, {"date": "2025-12-19", "close": 4.32, "volume": 2088479.0}, {"date": "2025-12-22", "close": 4.29, "volume": 793024.0}, {"date": "2025-12-23", "close": 4.18, "volume": 605875.0}, {"date": "2025-12-24", "close": 4.17, "volume": 423366.0}, {"date": "2025-12-26", "close": 4.15, "volume": 545098.0}, {"date": "2025-12-29", "close": 4.1, "volume": 759733.0}, {"date": "2025-12-30", "close": 4.07, "volume": 577046.0}, {"date": "2025-12-31", "close": 4.1, "volume": 992211.0}, {"date": "2026-01-02", "close": 3.92, "volume": 1266033.0}, {"date": "2026-01-05", "close": 3.96, "volume": 563380.0}, {"date": "2026-01-06", "close": 4.15, "volume": 1026942.0}, {"date": "2026-01-07", "close": 4.24, "volume": 682725.0}, {"date": "2026-01-08", "close": 4.24, "volume": 657730.0}, {"date": "2026-01-09", "close": 4.25, "volume": 954918.0}, {"date": "2026-01-12", "close": 4.38, "volume": 503510.0}, {"date": "2026-01-13", "close": 4.35, "volume": 672906.0}, {"date": "2026-01-14", "close": 4.69, "volume": 1401743.0}, {"date": "2026-01-15", "close": 4.58, "volume": 717957.0}, {"date": "2026-01-16", "close": 4.4, "volume": 1258725.0}, {"date": "2026-01-20", "close": 4.05, "volume": 1874289.0}, {"date": "2026-01-21", "close": 4.18, "volume": 1165791.0}, {"date": "2026-01-22", "close": 4.38, "volume": 1452152.0}, {"date": "2026-01-23", "close": 4.54, "volume": 1486645.0}, {"date": "2026-01-26", "close": 4.29, "volume": 3276028.0}, {"date": "2026-01-27", "close": 4.56, "volume": 2041551.0}, {"date": "2026-01-28", "close": 4.58, "volume": 2155932.0}, {"date": "2026-01-29", "close": 4.45, "volume": 1538882.0}, {"date": "2026-01-30", "close": 4.18, "volume": 1333796.0}, {"date": "2026-02-02", "close": 4.23, "volume": 899055.0}, {"date": "2026-02-03", "close": 4.5, "volume": 1289555.0}, {"date": "2026-02-04", "close": 4.61, "volume": 1305083.0}, {"date": "2026-02-05", "close": 4.32, "volume": 967326.0}, {"date": "2026-02-06", "close": 4.61, "volume": 1352164.0}, {"date": "2026-02-09", "close": 4.92, "volume": 2905220.0}, {"date": "2026-02-10", "close": 5.115, "volume": 4415962.0}, {"date": "2026-02-11", "close": 5.06, "volume": 1510356.0}, {"date": "2026-02-12", "close": 4.3, "volume": 3084296.0}, {"date": "2026-02-13", "close": 4.82, "volume": 4168742.0}, {"date": "2026-02-17", "close": 4.64, "volume": 1881754.0}, {"date": "2026-02-18", "close": 4.62, "volume": 1245334.0}, {"date": "2026-02-19", "close": 4.89, "volume": 1210696.0}, {"date": "2026-02-20", "close": 4.95, "volume": 1959028.0}, {"date": "2026-02-23", "close": 4.65, "volume": 1048390.0}, {"date": "2026-02-24", "close": 4.6, "volume": 606466.0}, {"date": "2026-02-25", "close": 4.54, "volume": 989872.0}, {"date": "2026-02-26", "close": 4.75, "volume": 736940.0}, {"date": "2026-02-27", "close": 4.59, "volume": 736926.0}, {"date": "2026-03-02", "close": 4.72, "volume": 1130487.0}, {"date": "2026-03-03", "close": 4.6, "volume": 1047799.0}, {"date": "2026-03-04", "close": 4.7, "volume": 673801.0}, {"date": "2026-03-05", "close": 4.66, "volume": 778199.0}, {"date": "2026-03-06", "close": 4.4, "volume": 1626528.0}, {"date": "2026-03-09", "close": 4.34, "volume": 1489568.0}, {"date": "2026-03-10", "close": 4.3, "volume": 1662514.0}, {"date": "2026-03-11", "close": 4.33, "volume": 1289581.0}, {"date": "2026-03-12", "close": 3.69, "volume": 4216021.0}, {"date": "2026-03-13", "close": 3.46, "volume": 2761882.0}, {"date": "2026-03-16", "close": 3.58, "volume": 2004840.0}, {"date": "2026-03-17", "close": 3.74, "volume": 1966270.0}, {"date": "2026-03-18", "close": 3.62, "volume": 1243340.0}, {"date": "2026-03-19", "close": 3.64, "volume": 1482330.0}, {"date": "2026-03-20", "close": 3.57, "volume": 7909233.0}, {"date": "2026-03-23", "close": 3.77, "volume": 1394843.0}, {"date": "2026-03-24", "close": 4.03, "volume": 2010734.0}, {"date": "2026-03-25", "close": 4.16, "volume": 1363355.0}, {"date": "2026-03-26", "close": 4.16, "volume": 770352.0}, {"date": "2026-03-27", "close": 3.96, "volume": 791765.0}, {"date": "2026-03-30", "close": 3.96, "volume": 830693.0}, {"date": "2026-03-31", "close": 4.13, "volume": 1014065.0}, {"date": "2026-04-01", "close": 4.11, "volume": 829086.0}, {"date": "2026-04-02", "close": 4.14, "volume": 1006044.0}, {"date": "2026-04-06", "close": 4.19, "volume": 696379.0}, {"date": "2026-04-07", "close": 4.41, "volume": 1638426.0}, {"date": "2026-04-08", "close": 4.58, "volume": 1154711.0}, {"date": "2026-04-09", "close": 4.67, "volume": 1079972.0}, {"date": "2026-04-10", "close": 4.71, "volume": 932318.0}, {"date": "2026-04-13", "close": 5.01, "volume": 1792487.0}, {"date": "2026-04-14", "close": 5.07, "volume": 1222203.0}, {"date": "2026-04-15", "close": 4.91, "volume": 748836.0}, {"date": "2026-04-16", "close": 4.77, "volume": 1017619.0}, {"date": "2026-04-17", "close": 4.74, "volume": 890260.0}, {"date": "2026-04-20", "close": 4.69, "volume": 1075274.0}, {"date": "2026-04-21", "close": 4.59, "volume": 946783.0}, {"date": "2026-04-22", "close": 4.73, "volume": 685062.0}, {"date": "2026-04-23", "close": 4.44, "volume": 1064238.0}, {"date": "2026-04-24", "close": 4.52, "volume": 784571.0}, {"date": "2026-04-27", "close": 4.7, "volume": 837154.0}, {"date": "2026-04-28", "close": 4.62, "volume": 500862.0}, {"date": "2026-04-29", "close": 4.46, "volume": 535086.0}, {"date": "2026-04-30", "close": 4.67, "volume": 616820.0}, {"date": "2026-05-01", "close": 4.82, "volume": 661120.0}, {"date": "2026-05-04", "close": 4.72, "volume": 798171.0}, {"date": "2026-05-05", "close": 4.86, "volume": 708638.0}, {"date": "2026-05-06", "close": 5.09, "volume": 2067099.0}, {"date": "2026-05-07", "close": 5.21, "volume": 2150348.0}, {"date": "2026-05-08", "close": 5.14, "volume": 782268.0}, {"date": "2026-05-11", "close": 5.14, "volume": 883732.0}, {"date": "2026-05-12", "close": 4.99, "volume": 1291494.0}, {"date": "2026-05-13", "close": 5.0, "volume": 3105313.0}, {"date": "2026-05-14", "close": 5.15, "volume": 2113882.0}, {"date": "2026-05-15", "close": 5.21, "volume": 2534654.0}, {"date": "2026-05-18", "close": 5.22, "volume": 946303.0}, {"date": "2026-05-19", "close": 5.18, "volume": 1672319.0}, {"date": "2026-05-20", "close": 4.93, "volume": 1149057.0}, {"date": "2026-05-21", "close": 4.73, "volume": 1059067.0}, {"date": "2026-05-22", "close": 4.73, "volume": 766521.0}, {"date": "2026-05-26", "close": 4.98, "volume": 1084326.0}, {"date": "2026-05-27", "close": 5.33, "volume": 2767236.0}, {"date": "2026-05-28", "close": 5.56, "volume": 2273217.0}, {"date": "2026-05-29", "close": 5.62, "volume": 2165440.0}, {"date": "2026-06-01", "close": 5.8, "volume": 1419899.0}, {"date": "2026-06-02", "close": 5.61, "volume": 1353582.0}, {"date": "2026-06-03", "close": 5.53, "volume": 1068591.0}, {"date": "2026-06-04", "close": 5.48, "volume": 780409.0}, {"date": "2026-06-05", "close": 4.96, "volume": 990323.0}, {"date": "2026-06-08", "close": 4.94, "volume": 759302.0}, {"date": "2026-06-09", "close": 4.68, "volume": 756306.0}, {"date": "2026-06-10", "close": 4.56, "volume": 627847.0}, {"date": "2026-06-11", "close": 4.71, "volume": 706041.0}, {"date": "2026-06-12", "close": 5.01, "volume": 675726.0}, {"date": "2026-06-15", "close": 4.93, "volume": 640757.0}, {"date": "2026-06-16", "close": 4.91, "volume": 601413.0}, {"date": "2026-06-17", "close": 4.755, "volume": 588391.0}, {"date": "2026-06-18", "close": 4.52, "volume": 757906.0}, {"date": "2026-06-22", "close": 4.29, "volume": 1050903.0}, {"date": "2026-06-23", "close": 4.16, "volume": 758462.0}, {"date": "2026-06-24", "close": 3.99, "volume": 1043979.0}, {"date": "2026-06-25", "close": 4.18, "volume": 773441.0}, {"date": "2026-06-26", "close": 4.18, "volume": 1194315.0}, {"date": "2026-06-29", "close": 4.01, "volume": 780557.0}, {"date": "2026-06-30", "close": 4.05, "volume": 1055723.0}, {"date": "2026-07-01", "close": 3.83, "volume": 627835.0}, {"date": "2026-07-02", "close": 3.77, "volume": 1282421.0}, {"date": "2026-07-06", "close": 3.77, "volume": 777504.0}, {"date": "2026-07-07", "close": 3.76, "volume": 622221.0}, {"date": "2026-07-08", "close": 3.75, "volume": 832126.0}, {"date": "2026-07-09", "close": 3.59, "volume": 1442441.0}, {"date": "2026-07-10", "close": 3.62, "volume": 754089.0}, {"date": "2026-07-13", "close": 3.61, "volume": 724436.0}, {"date": "2026-07-14", "close": 3.66, "volume": 358983.0}, {"date": "2026-07-15", "close": 3.8, "volume": 646222.0}, {"date": "2026-07-16", "close": 3.7, "volume": 568700.0}, {"date": "2026-07-17", "close": 3.83, "volume": 721522.0}, {"date": "2026-07-20", "close": 3.71, "volume": 672763.0}, {"date": "2026-07-21", "close": 3.85, "volume": 580617.0}, {"date": "2026-07-22", "close": 4.07, "volume": 887539.0}, {"date": "2026-07-23", "close": 4.35, "volume": 2220280.0}, {"date": "2026-07-24", "close": 4.32, "volume": 1315565.0}, {"date": "2026-07-27", "close": 4.39, "volume": 869804.0}, {"date": "2026-07-28", "close": 4.39, "volume": 762909.0}, {"date": "2026-07-29", "close": 4.27, "volume": 1039217.0}, {"date": "2026-07-30", "close": 3.835, "volume": 1761556.0}, {"date": "2026-07-31", "close": 3.85, "volume": 1862267.0}, {"date": "2026-08-03", "close": 3.92, "volume": 1038020.0}, {"date": "2026-08-04", "close": 4.22, "volume": 1560583.0}, {"date": "2026-08-05", "close": 4.46, "volume": 1625293.0}, {"date": "2026-08-06", "close": 3.97, "volume": 891487.0}, {"date": "2026-08-07", "close": 4.075, "volume": 795003.0}, {"date": "2026-08-10", "close": 4.43, "volume": 1793298.0}, {"date": "2026-08-11", "close": 4.42, "volume": 1001141.0}, {"date": "2026-08-12", "close": 4.45, "volume": 776729.0}, {"date": "2026-08-13", "close": 4.46, "volume": 379577.0}, {"date": "2026-08-14", "close": 4.28, "volume": 532698.0}, {"date": "2026-08-17", "close": 4.16, "volume": 891414.0}, {"date": "2026-08-18", "close": 4.09, "volume": 2429550.0}, {"date": "2026-08-19", "close": 4.79, "volume": 5405026.0}, {"date": "2026-08-20", "close": 4.56, "volume": 2631608.0}, {"date": "2026-08-21", "close": 4.65, "volume": 2109291.0}, {"date": "2026-08-24", "close": 4.01, "volume": 1827859.0}, {"date": "2026-08-25", "close": 3.99, "volume": 840626.0}, {"date": "2026-08-26", "close": 4.16, "volume": 959720.0}, {"date": "2026-08-27", "close": 4.29, "volume": 829995.0}, {"date": "2026-08-28", "close": 4.18, "volume": 1039261.0}, {"date": "2026-08-31", "close": 4.205, "volume": 691586.0}, {"date": "2026-09-01", "close": 4.13, "volume": 752107.0}, {"date": "2026-09-02", "close": 4.385, "volume": 697615.0}, {"date": "2026-09-03", "close": 4.45, "volume": 1118151.0}, {"date": "2026-09-04", "close": 4.71, "volume": 1340388.0}, {"date": "2026-09-08", "close": 4.405, "volume": 617369.0}, {"date": "2026-09-09", "close": 4.35, "volume": 649557.0}, {"date": "2026-09-10", "close": 4.3, "volume": 764280.0}, {"date": "2026-09-11", "close": 4.26, "volume": 673687.0}, {"date": "2026-09-14", "close": 4.24, "volume": 744507.0}, {"date": "2026-09-15", "close": 4.2, "volume": 972749.0}, {"date": "2026-09-16", "close": 4.24, "volume": 859780.0}, {"date": "2026-09-17", "close": 4.42, "volume": 676000.0}, {"date": "2026-09-18", "close": 4.25, "volume": 841060.0}, {"date": "2026-09-21", "close": 4.27, "volume": 509710.0}, {"date": "2026-09-22", "close": 4.43, "volume": 584154.0}, {"date": "2026-09-23", "close": 4.36, "volume": 526280.0}, {"date": "2026-09-24", "close": 4.19, "volume": 859126.0}, {"date": "2026-09-25", "close": 4.26, "volume": 508670.0}, {"date": "2026-09-28", "close": 4.35, "volume": 647396.0}, {"date": "2026-09-29", "close": 4.2, "volume": 1552435.0}, {"date": "2026-09-30", "close": 4.17, "volume": 1007870.0}, {"date": "2026-10-01", "close": 4.11, "volume": 439916.0}, {"date": "2026-10-02", "close": 4.34, "volume": 1361617.0}, {"date": "2026-10-05", "close": 4.45, "volume": 833550.0}, {"date": "2026-10-06", "close": 4.35, "volume": 333600.0}, {"date": "2026-10-07", "close": 4.23, "volume": 361530.0}, {"date": "2026-10-08", "close": 4.18, "volume": 329252.0}, {"date": "2026-10-09", "close": 4.3, "volume": 407824.0}, {"date": "2026-10-12", "close": 4.25, "volume": 125202.0}, {"date": "2026-10-13", "close": 4.29, "volume": 507442.0}, {"date": "2026-10-14", "close": 4.28, "volume": 563071.0}, {"date": "2026-10-15", "close": 4.1, "volume": 1214307.0}, {"date": "2026-10-16", "close": 4.03, "volume": 1018612.0}, {"date": "2026-10-19", "close": 4.13, "volume": 1308894.0}, {"date": "2026-10-20", "close": 4.11, "volume": 842473.0}, {"date": "2026-10-21", "close": 4.49, "volume": 1430223.0}, {"date": "2026-10-22", "close": 4.59, "volume": 1181203.0}, {"date": "2026-10-23", "close": 4.74, "volume": 1102765.0}, {"date": "2026-10-26", "close": 4.86, "volume": 3380501.0}, {"date": "2026-10-27", "close": 4.8, "volume": 1463352.0}, {"date": "2026-10-28", "close": 4.94, "volume": 884723.0}, {"date": "2026-10-29", "close": 4.99, "volume": 2147960.0}, {"date": "2026-10-30", "close": 4.77, "volume": 1027165.0}], "refreshing": true}