{"ticker": "BWMX", "overview": {"cik": "1788257", "ticker": "BWMX", "name": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "sic": "5961", "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085199", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001213900-26-082849", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080912", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075060", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-16", "title": "Form SCHEDULE 13G", "accession": "0000945621-26-000832", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-064312", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-062805", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-052229", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001213900-26-051567", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-051026", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-050248", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001213900-26-050179", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-047138", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-04-17", "title": "AMENDMENT NO. 1 TO FORM 6-K", "accession": "0001213900-26-045164", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-043637", "price_sensitive": true}, {"form": "3", "date": "2026-04-14", "title": "Initial insider holdings", "accession": "0001213900-26-043550", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-040570", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031074", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031072", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031071", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031069", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031025", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031009", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031004", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 662322.22568, "sell_n": 0, "sell_sum": 0, "net": 662322.22568, "insiders": 3, "first_date": "2026-04-28", "last_date": "2026-08-04"}, "metrics": {"ticker": "BWMX", "has_prices": true, "as_of": "2026-09-23", "last": 16.51, "prev_close": 16.75, "change": -0.23999999999999844, "change_pct": -0.01432835820895513, "session_volume": 53188.0, "vwap_5": 16.742585054337678, "vwap_20": 16.067329704953842, "vwap_60": 16.738994153372712, "vwap_250": 16.94677686769565, "high_52w": 19.44, "low_52w": 13.56, "avg_volume_20": 81487.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-104418", "src": "13DG", "ticker": "BWMX", "cik": "1788257", "company": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "company_raw": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "who": "Betterware DE Mexico, s.a.p.i. DE C.V", "who_key": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V moves to a 51.36% activist stake in BWMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1788257/0001104659-26-104418-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0001213900-26-087391", "src": "INSIDERS", "ticker": "BWMX", "cik": "1788257", "company": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "company_raw": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "who": "Luis Campos", "who_key": "Campos Luis", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 425255.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "A director backs BWMX with $425K", "source_url": "https://www.sec.gov/Archives/edgar/data/1834688/000121390026087391/0001213900-26-087391-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130541}, {"id": "0001213900-26-085199", "src": "INSIDERS", "ticker": "BWMX", "cik": "1788257", "company": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "company_raw": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "who": "Luis Campos", "who_key": "Campos Luis", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66314.81, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "3 insiders pile into BWMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1834688/000121390026085199/0001213900-26-085199-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000945621-26-000832", "src": "13DG", "ticker": "BWMX", "cik": "1788257", "company": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "company_raw": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "who": "Betterware DE Mexico, s.a.p.i. DE C.V", "who_key": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "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": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V takes a 5.68% passive stake in BWMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1788257/0000945621-26-000832-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-02", "mins": 221261}, {"id": "0001213900-26-051567", "src": "INSIDERS", "ticker": "BWMX", "cik": "1788257", "company": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "company_raw": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "who": "Fernando Salazar", "who_key": "SALAZAR FERNANDO", "role": "STRATEGY OFFICE SENIOR MANAGER", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2690.4156800000005, "score": 16.8, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "Insider puts $3K into BWMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1788257/000121390026051567/0001213900-26-051567-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "0001213900-26-050179", "src": "INSIDERS", "ticker": "BWMX", "cik": "1788257", "company": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "company_raw": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "who": "Andres Campos Chevallier", "who_key": "CHEVALLIER ANDRES CAMPOS", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 168062.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "CEO buys $168K of BWMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1788257/000121390026050179/0001213900-26-050179-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}], "recent_buys": [{"id": "0001213900-26-087391", "src": "INSIDERS", "ticker": "BWMX", "cik": "1788257", "company": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "company_raw": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "who": "Luis Campos", "who_key": "Campos Luis", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 425255.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "A director backs BWMX with $425K", "source_url": "https://www.sec.gov/Archives/edgar/data/1834688/000121390026087391/0001213900-26-087391-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130541}, {"id": "0001213900-26-085199", "src": "INSIDERS", "ticker": "BWMX", "cik": "1788257", "company": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "company_raw": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "who": "Luis Campos", "who_key": "Campos Luis", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66314.81, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "3 insiders pile into BWMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1834688/000121390026085199/0001213900-26-085199-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "0001213900-26-051567", "src": "INSIDERS", "ticker": "BWMX", "cik": "1788257", "company": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "company_raw": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "who": "Fernando Salazar", "who_key": "SALAZAR FERNANDO", "role": "STRATEGY OFFICE SENIOR MANAGER", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2690.4156800000005, "score": 16.8, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "Insider puts $3K into BWMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1788257/000121390026051567/0001213900-26-051567-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "0001213900-26-050179", "src": "INSIDERS", "ticker": "BWMX", "cik": "1788257", "company": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "company_raw": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "who": "Andres Campos Chevallier", "who_key": "CHEVALLIER ANDRES CAMPOS", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 168062.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "CEO buys $168K of BWMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1788257/000121390026050179/0001213900-26-050179-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}], "institutional": [{"id": "13DG-0001104659-26-104418", "src": "13DG", "ticker": "BWMX", "cik": "1788257", "company": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "company_raw": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "who": "Betterware DE Mexico, s.a.p.i. DE C.V", "who_key": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V moves to a 51.36% activist stake in BWMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1788257/0001104659-26-104418-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "13DG-0000945621-26-000832", "src": "13DG", "ticker": "BWMX", "cik": "1788257", "company": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "company_raw": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "who": "Betterware DE Mexico, s.a.p.i. DE C.V", "who_key": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "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": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V takes a 5.68% passive stake in BWMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1788257/0000945621-26-000832-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-02", "mins": 221261}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Betterware de Mexico, S.A.P.I. de C.V. Ordinary Shares", "new_value": "BETTERWARE DE MEXICO, S.A.P.I. DE C.V", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001788257", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001788257", "applied": 1, "detected_at": "2026-09-10T23:37:49.825606"}]}, "key_people": [{"who": "Luis Campos", "who_key": "Campos Luis", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 491569.81, "sold": 0, "net": 491569.81, "trades": 2, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 425255.0, "date": "2026-08-04", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1834688/000121390026087391/0001213900-26-087391-index.htm"}, {"action": "BUY", "amount": 66314.81, "date": "2026-07-31", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1834688/000121390026085199/0001213900-26-085199-index.htm"}], "latest": {"action": "BUY", "amount": 425255.0, "date": "2026-08-04", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1834688/000121390026087391/0001213900-26-087391-index.htm"}}, {"who": "Andres Campos Chevallier", "who_key": "CHEVALLIER ANDRES CAMPOS", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 168062.0, "sold": 0, "net": 168062.0, "trades": 1, "top_score": 55.5, "lean": "buying", "history": [{"action": "BUY", "amount": 168062.0, "date": "2026-04-28", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1788257/000121390026050179/0001213900-26-050179-index.htm"}], "latest": {"action": "BUY", "amount": 168062.0, "date": "2026-04-28", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1788257/000121390026050179/0001213900-26-050179-index.htm"}}, {"who": "Fernando Salazar", "who_key": "SALAZAR FERNANDO", "role": "STRATEGY OFFICE SENIOR MANAGER", "person_type": "EXEC", "person_label": "Execs", "bought": 2690.4156800000005, "sold": 0, "net": 2690.4156800000005, "trades": 1, "top_score": 16.8, "lean": "buying", "history": [{"action": "BUY", "amount": 2690.4156800000005, "date": "2026-04-30", "score": 16.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1788257/000121390026051567/0001213900-26-051567-index.htm"}], "latest": {"action": "BUY", "amount": 2690.4156800000005, "date": "2026-04-30", "score": 16.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1788257/000121390026051567/0001213900-26-051567-index.htm"}}], "activity": [{"date": "2026-08-04", "net": 425255.0}], "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085199", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001213900-26-082849", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080912", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075060", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-16", "title": "Form SCHEDULE 13G", "accession": "0000945621-26-000832", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-064312", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-062805", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-052229", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001213900-26-051567", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-051026", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-050248", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001213900-26-050179", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-047138", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-04-17", "title": "AMENDMENT NO. 1 TO FORM 6-K", "accession": "0001213900-26-045164", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-043637", "price_sensitive": true}, {"form": "3", "date": "2026-04-14", "title": "Initial insider holdings", "accession": "0001213900-26-043550", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-040570", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031074", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031072", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031071", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031069", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031025", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031009", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031004", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031002", "price_sensitive": false}], "performance": {"ticker": "BWMX", "has_prices": true, "summary": {"n": 4, "avg": -0.028214218326010194, "win_rate": 0.0, "best": -0.018430439952437497, "worst": -0.03506721215663342, "as_of": "2026-09-23"}, "buys": [{"who": "Campos Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 425255.0, "date": "2026-08-04", "score": 46.6, "ref_price": 17.11, "return": -0.03506721215663342}, {"who": "Campos Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 66314.81, "date": "2026-07-31", "score": 36.9, "ref_price": 17.02, "return": -0.029964747356051587}, {"who": "SALAZAR FERNANDO", "person_type": "EXEC", "person_label": "Execs", "role": "STRATEGY OFFICE SENIOR MANAGER", "amount": 2690.4156800000005, "date": "2026-04-30", "score": 16.8, "ref_price": 17.01, "return": -0.02939447383891828}, {"who": "CHEVALLIER ANDRES CAMPOS", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 168062.0, "date": "2026-04-28", "score": 55.5, "ref_price": 16.82, "return": -0.018430439952437497}]}, "price_series": [{"date": "2020-03-16", "close": 9.08, "volume": 20040.0}, {"date": "2020-03-17", "close": 9.08, "volume": null}, {"date": "2020-03-18", "close": 8.85, "volume": 1961.0}, {"date": "2020-03-19", "close": 8.5, "volume": 500.0}, {"date": "2020-03-20", "close": 6.2, "volume": 2240.0}, {"date": "2020-03-23", "close": 7.68, "volume": 14261.0}, {"date": "2020-03-24", "close": 7.68, "volume": null}, {"date": "2020-03-25", "close": 8.8, "volume": 350.0}, {"date": "2020-03-26", "close": 8.0, "volume": 984.0}, {"date": "2020-03-27", "close": 8.0, "volume": null}, {"date": "2020-03-30", "close": 8.0, "volume": 1612.0}, {"date": "2020-03-31", "close": 9.3399, "volume": 7671.0}, {"date": "2020-04-01", "close": 10.0399, "volume": 440.0}, {"date": "2020-04-02", "close": 8.33, "volume": 304.0}, {"date": "2020-04-03", "close": 8.33, "volume": null}, {"date": "2020-04-06", "close": 8.33, "volume": null}, {"date": "2020-04-07", "close": 8.33, "volume": null}, {"date": "2020-04-08", "close": 7.84, "volume": 100.0}, {"date": "2020-04-09", "close": 7.84, "volume": null}, {"date": "2020-04-13", "close": 7.84, "volume": null}, {"date": "2020-04-14", "close": 7.43, "volume": 2551.0}, {"date": "2020-04-15", "close": 7.43, "volume": null}, {"date": "2020-04-16", "close": 7.43, "volume": null}, {"date": "2020-04-17", "close": 9.52, "volume": 1789.0}, {"date": "2020-04-20", "close": 9.5, "volume": 2763.0}, {"date": "2020-04-21", "close": 9.5, "volume": null}, {"date": "2020-04-22", "close": 9.5, "volume": null}, {"date": "2020-04-23", "close": 9.24, "volume": 3205.0}, {"date": "2020-04-24", "close": 9.24, "volume": null}, {"date": "2020-04-27", "close": 9.24, "volume": null}, {"date": "2020-04-28", "close": 9.24, "volume": null}, {"date": "2020-04-29", "close": 9.24, "volume": null}, {"date": "2020-04-30", "close": 9.24, "volume": 3713.0}, {"date": "2020-05-01", "close": 9.19, "volume": 202.0}, {"date": "2020-05-04", "close": 9.19, "volume": null}, {"date": "2020-05-05", "close": 9.05, "volume": 142.0}, {"date": "2020-05-06", "close": 9.0, "volume": 100.0}, {"date": "2020-05-07", "close": 7.663, "volume": 443.0}, {"date": "2020-05-08", "close": 9.7598, "volume": 217.0}, {"date": "2020-05-11", "close": 8.5, "volume": 273.0}, {"date": "2020-05-12", "close": 8.5, "volume": 454.0}, {"date": "2020-05-13", "close": 8.5, "volume": null}, {"date": "2020-05-14", "close": 7.81, "volume": 250.0}, {"date": "2020-05-15", "close": 7.81, "volume": null}, {"date": "2020-05-18", "close": 7.74, "volume": 273.0}, {"date": "2020-05-19", "close": 7.74, "volume": null}, {"date": "2020-05-20", "close": 7.74, "volume": null}, {"date": "2020-05-21", "close": 7.8401, "volume": 1137.0}, {"date": "2020-05-22", "close": 7.8401, "volume": null}, {"date": "2020-05-26", "close": 8.6005, "volume": 236.0}, {"date": "2020-05-27", "close": 8.18, "volume": 1544.0}, {"date": "2020-05-28", "close": 8.18, "volume": null}, {"date": "2020-05-29", "close": 8.85, "volume": 105.0}, {"date": "2020-06-01", "close": 8.85, "volume": null}, {"date": "2020-06-02", "close": 8.85, "volume": null}, {"date": "2020-06-03", "close": 8.85, "volume": null}, {"date": "2020-06-04", "close": 8.91, "volume": 833.0}, {"date": "2020-06-05", "close": 8.44, "volume": 1350.0}, {"date": "2020-06-08", "close": 8.44, "volume": null}, {"date": "2020-06-09", "close": 8.44, "volume": 207.0}, {"date": "2020-06-10", "close": 9.2, "volume": 1970.0}, {"date": "2020-06-11", "close": 9.2, "volume": null}, {"date": "2020-06-12", "close": 9.2, "volume": null}, {"date": "2020-06-15", "close": 8.8, "volume": 112.0}, {"date": "2020-06-16", "close": 10.0, "volume": 12204.0}, {"date": "2020-06-17", "close": 10.0, "volume": null}, {"date": "2020-06-18", "close": 8.92, "volume": 1610.0}, {"date": "2020-06-19", "close": 9.0, "volume": 5049.0}, {"date": "2020-06-22", "close": 8.5, "volume": 768.0}, {"date": "2020-06-23", "close": 8.95, "volume": 2518.0}, {"date": "2020-06-24", "close": 8.95, "volume": 9259.0}, {"date": "2020-06-25", "close": 8.96, "volume": 1539.0}, {"date": "2020-06-26", "close": 8.9502, "volume": 147.0}, {"date": "2020-06-29", "close": 8.95, "volume": 2023.0}, {"date": "2020-06-30", "close": 9.8, "volume": 13237.0}, {"date": "2020-07-01", "close": 9.1, "volume": 590.0}, {"date": "2020-07-02", "close": 9.25, "volume": 4086.0}, {"date": "2020-07-06", "close": 9.25, "volume": null}, {"date": "2020-07-07", "close": 9.25, "volume": null}, {"date": "2020-07-08", "close": 9.25, "volume": null}, {"date": "2020-07-09", "close": 9.0, "volume": 108.0}, {"date": "2020-07-10", "close": 9.0, "volume": null}, {"date": "2020-07-13", "close": 8.0001, "volume": 1183.0}, {"date": "2020-07-14", "close": 8.0001, "volume": null}, {"date": "2020-07-15", "close": 8.0001, "volume": null}, {"date": "2020-07-16", "close": 8.0001, "volume": null}, {"date": "2020-07-17", "close": 8.0001, "volume": null}, {"date": "2020-07-20", "close": 9.2, "volume": 2424.0}, {"date": "2020-07-21", "close": 9.2, "volume": null}, {"date": "2020-07-22", "close": 9.2, "volume": null}, {"date": "2020-07-23", "close": 9.2, "volume": null}, {"date": "2020-07-24", "close": 9.2, "volume": null}, {"date": "2020-07-27", "close": 9.2, "volume": null}, {"date": "2020-07-28", "close": 9.2, "volume": null}, {"date": "2020-07-29", "close": 8.3193, "volume": 119.0}, {"date": "2020-07-30", "close": 8.3193, "volume": null}, {"date": "2020-07-31", "close": 13.0, "volume": 665645.0}, {"date": "2020-08-03", "close": 12.0, "volume": 392388.0}, {"date": "2020-08-04", "close": 12.6, "volume": 96470.0}, {"date": "2020-08-05", "close": 14.09, "volume": 206403.0}, {"date": "2020-08-06", "close": 13.44, "volume": 42452.0}, {"date": "2020-08-07", "close": 14.98, "volume": 36801.0}, {"date": "2020-08-10", "close": 14.51, "volume": 42568.0}, {"date": "2020-08-11", "close": 14.3857, "volume": 54743.0}, {"date": "2020-08-12", "close": 15.0, "volume": 56094.0}, {"date": "2020-08-13", "close": 14.75, "volume": 25746.0}, {"date": "2020-08-14", "close": 14.84, "volume": 79178.0}, {"date": "2020-08-17", "close": 14.98, "volume": 50114.0}, {"date": "2020-08-18", "close": 14.89, "volume": 61685.0}, {"date": "2020-08-19", "close": 15.48, "volume": 54473.0}, {"date": "2020-08-20", "close": 15.95, "volume": 84184.0}, {"date": "2020-08-21", "close": 15.6, "volume": 55889.0}, {"date": "2020-08-24", "close": 16.6, "volume": 122429.0}, {"date": "2020-08-25", "close": 17.68, "volume": 161694.0}, {"date": "2020-08-26", "close": 17.96, "volume": 79468.0}, {"date": "2020-08-27", "close": 17.2, "volume": 58596.0}, {"date": "2020-08-28", "close": 18.0, "volume": 35797.0}, {"date": "2020-08-31", "close": 17.97, "volume": 19551.0}, {"date": "2020-09-01", "close": 17.88, "volume": 36441.0}, {"date": "2020-09-02", "close": 19.63, "volume": 120744.0}, {"date": "2020-09-03", "close": 18.69, "volume": 57571.0}, {"date": "2020-09-04", "close": 17.93, "volume": 64569.0}, {"date": "2020-09-08", "close": 17.77, "volume": 43017.0}, {"date": "2020-09-09", "close": 19.01, "volume": 93533.0}, {"date": "2020-09-10", "close": 19.94, "volume": 88116.0}, {"date": "2020-09-11", "close": 22.0, "volume": 148148.0}, {"date": "2020-09-14", "close": 23.68, "volume": 123285.0}, {"date": "2020-09-15", "close": 21.61, "volume": 246893.0}, {"date": "2020-09-16", "close": 20.9, "volume": 58506.0}, {"date": "2020-09-17", "close": 19.68, "volume": 111530.0}, {"date": "2020-09-18", "close": 19.59, "volume": 46920.0}, {"date": "2020-09-21", "close": 18.1, "volume": 57853.0}, {"date": "2020-09-22", "close": 19.01, "volume": 109157.0}, {"date": "2020-09-23", "close": 18.3, "volume": 37653.0}, {"date": "2020-09-24", "close": 17.99, "volume": 70312.0}, {"date": "2020-09-25", "close": 17.8, "volume": 21765.0}, {"date": "2020-09-28", "close": 19.0, "volume": 95876.0}, {"date": "2020-09-29", "close": 18.42, "volume": 41565.0}, {"date": "2020-09-30", "close": 18.19, "volume": 102767.0}, {"date": "2020-10-01", "close": 18.18, "volume": 61841.0}, {"date": "2020-10-02", "close": 18.12, "volume": 58953.0}, {"date": "2020-10-05", "close": 18.24, "volume": 74272.0}, {"date": "2020-10-06", "close": 18.27, "volume": 58781.0}, {"date": "2020-10-07", "close": 18.16, "volume": 21223.0}, {"date": "2020-10-08", "close": 18.31, "volume": 69772.0}, {"date": "2020-10-09", "close": 19.77, "volume": 176560.0}, {"date": "2020-10-12", "close": 19.45, "volume": 73725.0}, {"date": "2020-10-13", "close": 21.94, "volume": 143491.0}, {"date": "2020-10-14", "close": 25.81, "volume": 169246.0}, {"date": "2020-10-15", "close": 25.0, "volume": 72818.0}, {"date": "2020-10-16", "close": 25.5829, "volume": 30447.0}, {"date": "2020-10-19", "close": 24.87, "volume": 20013.0}, {"date": "2020-10-20", "close": 25.06, "volume": 16592.0}, {"date": "2020-10-21", "close": 23.9, "volume": 11812.0}, {"date": "2020-10-22", "close": 24.18, "volume": 13828.0}, {"date": "2020-10-23", "close": 25.81, "volume": 22674.0}, {"date": "2020-10-26", "close": 24.31, "volume": 25182.0}, {"date": "2020-10-27", "close": 24.17, "volume": 35300.0}, {"date": "2020-10-28", "close": 25.84, "volume": 33847.0}, {"date": "2020-10-29", "close": 25.76, "volume": 72678.0}, {"date": "2020-10-30", "close": 27.25, "volume": 38084.0}, {"date": "2020-11-02", "close": 29.43, "volume": 59266.0}, {"date": "2020-11-03", "close": 29.76, "volume": 47817.0}, {"date": "2020-11-04", "close": 29.24, "volume": 26021.0}, {"date": "2020-11-05", "close": 30.3, "volume": 108368.0}, {"date": "2020-11-06", "close": 34.16, "volume": 192596.0}, {"date": "2020-11-09", "close": 33.18, "volume": 124356.0}, {"date": "2020-11-10", "close": 34.25, "volume": 69809.0}, {"date": "2020-11-11", "close": 32.73, "volume": 125679.0}, {"date": "2020-11-12", "close": 30.97, "volume": 81143.0}, {"date": "2020-11-13", "close": 31.49, "volume": 50234.0}, {"date": "2020-11-16", "close": 29.59, "volume": 167374.0}, {"date": "2020-11-17", "close": 30.28, "volume": 114492.0}, {"date": "2020-11-18", "close": 30.22, "volume": 54476.0}, {"date": "2020-11-19", "close": 30.49, "volume": 23542.0}, {"date": "2020-11-20", "close": 30.91, "volume": 43516.0}, {"date": "2020-11-23", "close": 30.75, "volume": 22578.0}, {"date": "2020-11-24", "close": 30.74, "volume": 111859.0}, {"date": "2020-11-25", "close": 30.4, "volume": 45912.0}, {"date": "2020-11-27", "close": 29.26, "volume": 40910.0}, {"date": "2020-11-30", "close": 28.31, "volume": 160395.0}, {"date": "2020-12-01", "close": 27.88, "volume": 93948.0}, {"date": "2020-12-02", "close": 29.06, "volume": 58040.0}, {"date": "2020-12-03", "close": 29.8, "volume": 31849.0}, {"date": "2020-12-04", "close": 29.84, "volume": 60182.0}, {"date": "2020-12-07", "close": 29.47, "volume": 64238.0}, {"date": "2020-12-08", "close": 29.5, "volume": 36855.0}, {"date": "2020-12-09", "close": 29.85, "volume": 53824.0}, {"date": "2020-12-10", "close": 29.76, "volume": 31560.0}, {"date": "2020-12-11", "close": 29.76, "volume": 42063.0}, {"date": "2020-12-14", "close": 29.75, "volume": 19862.0}, {"date": "2020-12-15", "close": 29.84, "volume": 87425.0}, {"date": "2020-12-16", "close": 30.26, "volume": 77153.0}, {"date": "2020-12-17", "close": 33.85, "volume": 118051.0}, {"date": "2020-12-18", "close": 33.43, "volume": 22648.0}, {"date": "2020-12-21", "close": 31.95, "volume": 30613.0}, {"date": "2020-12-22", "close": 32.14, "volume": 28527.0}, {"date": "2020-12-23", "close": 31.68, "volume": 12160.0}, {"date": "2020-12-24", "close": 31.71, "volume": 7944.0}, {"date": "2020-12-28", "close": 32.04, "volume": 19291.0}, {"date": "2020-12-29", "close": 32.45, "volume": 23097.0}, {"date": "2020-12-30", "close": 34.9, "volume": 15404.0}, {"date": "2020-12-31", "close": 34.15, "volume": 21649.0}, {"date": "2021-01-04", "close": 33.8, "volume": 18574.0}, {"date": "2021-01-05", "close": 33.73, "volume": 15763.0}, {"date": "2021-01-06", "close": 33.99, "volume": 20795.0}, {"date": "2021-01-07", "close": 34.29, "volume": 130019.0}, {"date": "2021-01-08", "close": 34.7, "volume": 78640.0}, {"date": "2021-01-11", "close": 34.85, "volume": 54919.0}, {"date": "2021-01-12", "close": 35.94, "volume": 106794.0}, {"date": "2021-01-13", "close": 36.89, "volume": 30320.0}, {"date": "2021-01-14", "close": 37.6, "volume": 116490.0}, {"date": "2021-01-15", "close": 37.65, "volume": 37794.0}, {"date": "2021-01-19", "close": 38.0, "volume": 67432.0}, {"date": "2021-01-20", "close": 38.48, "volume": 56064.0}, {"date": "2021-01-21", "close": 38.29, "volume": 68938.0}, {"date": "2021-01-22", "close": 38.15, "volume": 12263.0}, {"date": "2021-01-25", "close": 38.48, "volume": 15115.0}, {"date": "2021-01-26", "close": 37.89, "volume": 26740.0}, {"date": "2021-01-27", "close": 37.5, "volume": 57097.0}, {"date": "2021-01-28", "close": 36.67, "volume": 23025.0}, {"date": "2021-01-29", "close": 36.0, "volume": 30946.0}, {"date": "2021-02-01", "close": 37.99, "volume": 30459.0}, {"date": "2021-02-02", "close": 37.74, "volume": 34477.0}, {"date": "2021-02-03", "close": 39.29, "volume": 26641.0}, {"date": "2021-02-04", "close": 39.98, "volume": 125007.0}, {"date": "2021-02-05", "close": 40.85, "volume": 69300.0}, {"date": "2021-02-08", "close": 39.82, "volume": 78214.0}, {"date": "2021-02-09", "close": 39.41, "volume": 30111.0}, {"date": "2021-02-10", "close": 40.45, "volume": 32208.0}, {"date": "2021-02-11", "close": 39.2, "volume": 48101.0}, {"date": "2021-02-12", "close": 39.78, "volume": 26703.0}, {"date": "2021-02-16", "close": 39.82, "volume": 50132.0}, {"date": "2021-02-17", "close": 41.74, "volume": 61041.0}, {"date": "2021-02-18", "close": 41.88, "volume": 124646.0}, {"date": "2021-02-19", "close": 45.51, "volume": 478704.0}, {"date": "2021-02-22", "close": 43.95, "volume": 149917.0}, {"date": "2021-02-23", "close": 42.69, "volume": 245357.0}, {"date": "2021-02-24", "close": 43.5, "volume": 73504.0}, {"date": "2021-02-25", "close": 42.62, "volume": 69266.0}, {"date": "2021-02-26", "close": 43.2, "volume": 83731.0}, {"date": "2021-03-01", "close": 43.02, "volume": 88005.0}, {"date": "2021-03-02", "close": 42.85, "volume": 137435.0}, {"date": "2021-03-03", "close": 42.25, "volume": 53644.0}, {"date": "2021-03-04", "close": 40.0, "volume": 178715.0}, {"date": "2021-03-05", "close": 39.33, "volume": 173681.0}, {"date": "2021-03-08", "close": 39.4, "volume": 37658.0}, {"date": "2021-03-09", "close": 40.14, "volume": 21173.0}, {"date": "2021-03-10", "close": 38.58, "volume": 47816.0}, {"date": "2021-03-11", "close": 39.94, "volume": 35134.0}, {"date": "2021-03-12", "close": 38.11, "volume": 30064.0}, {"date": "2021-03-15", "close": 38.63, "volume": 41552.0}, {"date": "2021-03-16", "close": 38.25, "volume": 23861.0}, {"date": "2021-03-17", "close": 37.81, "volume": 19337.0}, {"date": "2021-03-18", "close": 38.03, "volume": 39054.0}, {"date": "2021-03-19", "close": 37.93, "volume": 22197.0}, {"date": "2021-03-22", "close": 38.92, "volume": 31128.0}, {"date": "2021-03-23", "close": 38.08, "volume": 18654.0}, {"date": "2021-03-24", "close": 36.91, "volume": 27099.0}, {"date": "2021-03-25", "close": 38.2, "volume": 67695.0}, {"date": "2021-03-26", "close": 38.05, "volume": 42369.0}, {"date": "2021-03-29", "close": 37.18, "volume": 23697.0}, {"date": "2021-03-30", "close": 38.44, "volume": 48998.0}, {"date": "2021-03-31", "close": 38.73, "volume": 36993.0}, {"date": "2021-04-01", "close": 38.8, "volume": 37548.0}, {"date": "2021-04-05", "close": 39.51, "volume": 48396.0}, {"date": "2021-04-06", "close": 39.2, "volume": 58548.0}, {"date": "2021-04-07", "close": 38.03, "volume": 24285.0}, {"date": "2021-04-08", "close": 39.53, "volume": 220696.0}, {"date": "2021-04-09", "close": 38.71, "volume": 90014.0}, {"date": "2021-04-12", "close": 38.64, "volume": 57263.0}, {"date": "2021-04-13", "close": 39.17, "volume": 22491.0}, {"date": "2021-04-14", "close": 40.66, "volume": 51226.0}, {"date": "2021-04-15", "close": 39.51, "volume": 22369.0}, {"date": "2021-04-16", "close": 39.79, "volume": 30951.0}, {"date": "2021-04-19", "close": 39.0, "volume": 49810.0}, {"date": "2021-04-20", "close": 40.51, "volume": 108854.0}, {"date": "2021-04-21", "close": 41.88, "volume": 37685.0}, {"date": "2021-04-22", "close": 42.03, "volume": 159952.0}, {"date": "2021-04-23", "close": 42.91, "volume": 29072.0}, {"date": "2021-04-26", "close": 43.32, "volume": 22478.0}, {"date": "2021-04-27", "close": 45.0, "volume": 94066.0}, {"date": "2021-04-28", "close": 45.47, "volume": 137250.0}, {"date": "2021-04-29", "close": 47.19, "volume": 159163.0}, {"date": "2021-04-30", "close": 47.22, "volume": 39702.0}, {"date": "2021-05-03", "close": 47.39, "volume": 43629.0}, {"date": "2021-05-04", "close": 47.52, "volume": 83879.0}, {"date": "2021-05-05", "close": 48.9, "volume": 68041.0}, {"date": "2021-05-06", "close": 48.59, "volume": 72403.0}, {"date": "2021-05-07", "close": 46.66, "volume": 76221.0}, {"date": "2021-05-10", "close": 43.3, "volume": 76241.0}, {"date": "2021-05-11", "close": 44.9, "volume": 64897.0}, {"date": "2021-05-12", "close": 42.97, "volume": 37791.0}, {"date": "2021-05-13", "close": 43.4, "volume": 27303.0}, {"date": "2021-05-14", "close": 44.74, "volume": 26477.0}, {"date": "2021-05-17", "close": 43.57, "volume": 11460.0}, {"date": "2021-05-18", "close": 44.48, "volume": 17986.0}, {"date": "2021-05-19", "close": 42.05, "volume": 152481.0}, {"date": "2021-05-20", "close": 42.28, "volume": 101415.0}, {"date": "2021-05-21", "close": 42.73, "volume": 66210.0}, {"date": "2021-05-24", "close": 42.58, "volume": 30868.0}, {"date": "2021-05-25", "close": 42.92, "volume": 22407.0}, {"date": "2021-05-26", "close": 43.5, "volume": 43084.0}, {"date": "2021-05-27", "close": 43.27, "volume": 35441.0}, {"date": "2021-05-28", "close": 43.43, "volume": 17826.0}, {"date": "2021-06-01", "close": 43.36, "volume": 54034.0}, {"date": "2021-06-02", "close": 44.5, "volume": 68115.0}, {"date": "2021-06-03", "close": 44.08, "volume": 29157.0}, {"date": "2021-06-04", "close": 44.01, "volume": 23161.0}, {"date": "2021-06-07", "close": 43.8, "volume": 32149.0}, {"date": "2021-06-08", "close": 44.15, "volume": 43486.0}, {"date": "2021-06-09", "close": 43.21, "volume": 24662.0}, {"date": "2021-06-10", "close": 43.17, "volume": 20155.0}, {"date": "2021-06-11", "close": 42.81, "volume": 8158.0}, {"date": "2021-06-14", "close": 42.46, "volume": 27067.0}, {"date": "2021-06-15", "close": 41.65, "volume": 11325.0}, {"date": "2021-06-16", "close": 41.34, "volume": 12451.0}, {"date": "2021-06-17", "close": 41.51, "volume": 15371.0}, {"date": "2021-06-18", "close": 40.65, "volume": 26510.0}, {"date": "2021-06-21", "close": 42.31, "volume": 23328.0}, {"date": "2021-06-22", "close": 41.5, "volume": 13484.0}, {"date": "2021-06-23", "close": 41.8, "volume": 11836.0}, {"date": "2021-06-24", "close": 41.7, "volume": 7293.0}, {"date": "2021-06-25", "close": 41.78, "volume": 9768.0}, {"date": "2021-06-28", "close": 41.1, "volume": 17915.0}, {"date": "2021-06-29", "close": 45.0, "volume": 90633.0}, {"date": "2021-06-30", "close": 50.02, "volume": 704213.0}, {"date": "2021-07-01", "close": 48.1, "volume": 69053.0}, {"date": "2021-07-02", "close": 46.88, "volume": 22251.0}, {"date": "2021-07-06", "close": 46.64, "volume": 38299.0}, {"date": "2021-07-07", "close": 47.0, "volume": 56692.0}, {"date": "2021-07-08", "close": 47.25, "volume": 101399.0}, {"date": "2021-07-09", "close": 48.97, "volume": 138244.0}, {"date": "2021-07-12", "close": 49.89, "volume": 111095.0}, {"date": "2021-07-13", "close": 48.31, "volume": 44429.0}, {"date": "2021-07-14", "close": 46.13, "volume": 41620.0}, {"date": "2021-07-15", "close": 46.1, "volume": 24982.0}, {"date": "2021-07-16", "close": 45.59, "volume": 13180.0}, {"date": "2021-07-19", "close": 44.33, "volume": 41685.0}, {"date": "2021-07-20", "close": 44.9, "volume": 22569.0}, {"date": "2021-07-21", "close": 45.58, "volume": 35957.0}, {"date": "2021-07-22", "close": 45.12, "volume": 12867.0}, {"date": "2021-07-23", "close": 45.91, "volume": 18981.0}, {"date": "2021-07-26", "close": 46.27, "volume": 21003.0}, {"date": "2021-07-27", "close": 45.38, "volume": 11025.0}, {"date": "2021-07-28", "close": 46.5, "volume": 57303.0}, {"date": "2021-07-29", "close": 44.88, "volume": 25437.0}, {"date": "2021-07-30", "close": 42.5, "volume": 109794.0}, {"date": "2021-08-02", "close": 47.15, "volume": 45232.0}, {"date": "2021-08-03", "close": 45.5, "volume": 40436.0}, {"date": "2021-08-04", "close": 45.45, "volume": 11407.0}, {"date": "2021-08-05", "close": 46.44, "volume": 23144.0}, {"date": "2021-08-06", "close": 41.4, "volume": 184878.0}, {"date": "2021-08-09", "close": 40.81, "volume": 70225.0}, {"date": "2021-08-10", "close": 39.95, "volume": 72786.0}, {"date": "2021-08-11", "close": 40.79, "volume": 28387.0}, {"date": "2021-08-12", "close": 40.04, "volume": 19491.0}, {"date": "2021-08-13", "close": 38.15, "volume": 81878.0}, {"date": "2021-08-16", "close": 37.72, "volume": 137314.0}, {"date": "2021-08-17", "close": 37.17, "volume": 91731.0}, {"date": "2021-08-18", "close": 37.35, "volume": 31424.0}, {"date": "2021-08-19", "close": 35.71, "volume": 164954.0}, {"date": "2021-08-20", "close": 36.47, "volume": 63271.0}, {"date": "2021-08-23", "close": 36.3, "volume": 47972.0}, {"date": "2021-08-24", "close": 37.32, "volume": 36176.0}, {"date": "2021-08-25", "close": 38.15, "volume": 19136.0}, {"date": "2021-08-26", "close": 38.35, "volume": 27587.0}, {"date": "2021-08-27", "close": 39.77, "volume": 76957.0}, {"date": "2021-08-30", "close": 40.93, "volume": 46439.0}, {"date": "2021-08-31", "close": 42.29, "volume": 99521.0}, {"date": "2021-09-01", "close": 40.15, "volume": 42384.0}, {"date": "2021-09-02", "close": 39.24, "volume": 26422.0}, {"date": "2021-09-03", "close": 39.915, "volume": 14312.0}, {"date": "2021-09-07", "close": 40.35, "volume": 35379.0}, {"date": "2021-09-08", "close": 39.43, "volume": 40256.0}, {"date": "2021-09-09", "close": 38.41, "volume": 26925.0}, {"date": "2021-09-10", "close": 37.05, "volume": 29427.0}, {"date": "2021-09-13", "close": 37.59, "volume": 26454.0}, {"date": "2021-09-14", "close": 37.6, "volume": 27978.0}, {"date": "2021-09-15", "close": 38.19, "volume": 47717.0}, {"date": "2021-09-16", "close": 36.95, "volume": 33048.0}, {"date": "2021-09-17", "close": 37.33, "volume": 136722.0}, {"date": "2021-09-20", "close": 36.24, "volume": 75275.0}, {"date": "2021-09-21", "close": 34.9, "volume": 48709.0}, {"date": "2021-09-22", "close": 35.57, "volume": 14553.0}, {"date": "2021-09-23", "close": 37.45, "volume": 27459.0}, {"date": "2021-09-24", "close": 36.89, "volume": 21957.0}, {"date": "2021-09-27", "close": 36.3, "volume": 14305.0}, {"date": "2021-09-28", "close": 36.01, "volume": 55936.0}, {"date": "2021-09-29", "close": 35.66, "volume": 50118.0}, {"date": "2021-09-30", "close": 35.56, "volume": 57751.0}, {"date": "2021-10-01", "close": 35.1, "volume": 31226.0}, {"date": "2021-10-04", "close": 34.77, "volume": 61696.0}, {"date": "2021-10-05", "close": 34.22, "volume": 30908.0}, {"date": "2021-10-06", "close": 35.65, "volume": 51417.0}, {"date": "2021-10-07", "close": 35.84, "volume": 24086.0}, {"date": "2021-10-08", "close": 35.36, "volume": 13913.0}, {"date": "2021-10-11", "close": 34.45, "volume": 13860.0}, {"date": "2021-10-12", "close": 34.31, "volume": 18490.0}, {"date": "2021-10-13", "close": 35.35, "volume": 33052.0}, {"date": "2021-10-14", "close": 34.95, "volume": 20650.0}, {"date": "2021-10-15", "close": 34.08, "volume": 10554.0}, {"date": "2021-10-18", "close": 34.8, "volume": 10237.0}, {"date": "2021-10-19", "close": 34.32, "volume": 13691.0}, {"date": "2021-10-20", "close": 34.11, "volume": 42062.0}, {"date": "2021-10-21", "close": 34.1, "volume": 31669.0}, {"date": "2021-10-22", "close": 32.14, "volume": 54586.0}, {"date": "2021-10-25", "close": 33.24, "volume": 96605.0}, {"date": "2021-10-26", "close": 32.41, "volume": 33561.0}, {"date": "2021-10-27", "close": 32.11, "volume": 50159.0}, {"date": "2021-10-28", "close": 33.16, "volume": 163725.0}, {"date": "2021-10-29", "close": 27.18, "volume": 253539.0}, {"date": "2021-11-01", "close": 27.85, "volume": 114543.0}, {"date": "2021-11-02", "close": 26.37, "volume": 69279.0}, {"date": "2021-11-03", "close": 25.74, "volume": 66005.0}, {"date": "2021-11-04", "close": 25.82, "volume": 65270.0}, {"date": "2021-11-05", "close": 25.25, "volume": 114101.0}, {"date": "2021-11-08", "close": 25.11, "volume": 95425.0}, {"date": "2021-11-09", "close": 25.53, "volume": 47089.0}, {"date": "2021-11-10", "close": 25.2, "volume": 51208.0}, {"date": "2021-11-11", "close": 25.06, "volume": 28462.0}, {"date": "2021-11-12", "close": 25.89, "volume": 43527.0}, {"date": "2021-11-15", "close": 25.4, "volume": 29249.0}, {"date": "2021-11-16", "close": 25.09, "volume": 49963.0}, {"date": "2021-11-17", "close": 24.15, "volume": 34246.0}, {"date": "2021-11-18", "close": 24.42, "volume": 51792.0}, {"date": "2021-11-19", "close": 25.07, "volume": 44358.0}, {"date": "2021-11-22", "close": 24.6, "volume": 61695.0}, {"date": "2021-11-23", "close": 23.95, "volume": 148135.0}, {"date": "2021-11-24", "close": 23.69, "volume": 81219.0}, {"date": "2021-11-26", "close": 23.5, "volume": 25737.0}, {"date": "2021-11-29", "close": 23.7, "volume": 66591.0}, {"date": "2021-11-30", "close": 26.07, "volume": 285658.0}, {"date": "2021-12-01", "close": 23.445, "volume": 76419.0}, {"date": "2021-12-02", "close": 23.87, "volume": 106757.0}, {"date": "2021-12-03", "close": 23.3, "volume": 48483.0}, {"date": "2021-12-06", "close": 22.45, "volume": 87797.0}, {"date": "2021-12-07", "close": 23.43, "volume": 83341.0}, {"date": "2021-12-08", "close": 23.5, "volume": 99587.0}, {"date": "2021-12-09", "close": 23.44, "volume": 51125.0}, {"date": "2021-12-10", "close": 23.17, "volume": 40110.0}, {"date": "2021-12-13", "close": 21.67, "volume": 56600.0}, {"date": "2021-12-14", "close": 21.82, "volume": 46042.0}, {"date": "2021-12-15", "close": 20.09, "volume": 197375.0}, {"date": "2021-12-16", "close": 20.26, "volume": 50768.0}, {"date": "2021-12-17", "close": 20.38, "volume": 111168.0}, {"date": "2021-12-20", "close": 20.43, "volume": 41193.0}, {"date": "2021-12-21", "close": 20.22, "volume": 134118.0}, {"date": "2021-12-22", "close": 20.51, "volume": 46871.0}, {"date": "2021-12-23", "close": 19.92, "volume": 107218.0}, {"date": "2021-12-27", "close": 19.25, "volume": 66129.0}, {"date": "2021-12-28", "close": 19.33, "volume": 125784.0}, {"date": "2021-12-29", "close": 19.06, "volume": 129593.0}, {"date": "2021-12-30", "close": 20.465, "volume": 85090.0}, {"date": "2021-12-31", "close": 20.96, "volume": 205098.0}, {"date": "2022-01-03", "close": 20.98, "volume": 45954.0}, {"date": "2022-01-04", "close": 20.31, "volume": 19160.0}, {"date": "2022-01-05", "close": 19.35, "volume": 18870.0}, {"date": "2022-01-06", "close": 19.92, "volume": 30802.0}, {"date": "2022-01-07", "close": 19.61, "volume": 15028.0}, {"date": "2022-01-10", "close": 19.67, "volume": 15611.0}, {"date": "2022-01-11", "close": 20.29, "volume": 16138.0}, {"date": "2022-01-12", "close": 20.16, "volume": 19547.0}, {"date": "2022-01-13", "close": 19.69, "volume": 30087.0}, {"date": "2022-01-14", "close": 18.77, "volume": 61182.0}, {"date": "2022-01-18", "close": 19.02, "volume": 39028.0}, {"date": "2022-01-19", "close": 22.02, "volume": 211038.0}, {"date": "2022-01-20", "close": 24.06, "volume": 669919.0}, {"date": "2022-01-21", "close": 23.07, "volume": 245475.0}, {"date": "2022-01-24", "close": 22.82, "volume": 337522.0}, {"date": "2022-01-25", "close": 21.7, "volume": 258264.0}, {"date": "2022-01-26", "close": 22.055, "volume": 218635.0}, {"date": "2022-01-27", "close": 22.84, "volume": 196948.0}, {"date": "2022-01-28", "close": 24.41, "volume": 83559.0}, {"date": "2022-01-31", "close": 22.45, "volume": 294765.0}, {"date": "2022-02-01", "close": 22.48, "volume": 183884.0}, {"date": "2022-02-02", "close": 22.59, "volume": 107482.0}, {"date": "2022-02-03", "close": 23.04, "volume": 102399.0}, {"date": "2022-02-04", "close": 22.95, "volume": 96448.0}, {"date": "2022-02-07", "close": 20.84, "volume": 148316.0}, {"date": "2022-02-08", "close": 20.4, "volume": 117874.0}, {"date": "2022-02-09", "close": 21.12, "volume": 143397.0}, {"date": "2022-02-10", "close": 21.23, "volume": 323868.0}, {"date": "2022-02-11", "close": 13.96, "volume": 1138619.0}, {"date": "2022-02-14", "close": 14.02, "volume": 932188.0}, {"date": "2022-02-15", "close": 14.78, "volume": 339241.0}, {"date": "2022-02-16", "close": 15.62, "volume": 357104.0}, {"date": "2022-02-17", "close": 16.16, "volume": 198287.0}, {"date": "2022-02-18", "close": 15.63, "volume": 278296.0}, {"date": "2022-02-22", "close": 16.05, "volume": 238492.0}, {"date": "2022-02-23", "close": 16.69, "volume": 182966.0}, {"date": "2022-02-24", "close": 17.15, "volume": 217756.0}, {"date": "2022-02-25", "close": 17.02, "volume": 105689.0}, {"date": "2022-02-28", "close": 17.86, "volume": 243590.0}, {"date": "2022-03-01", "close": 16.89, "volume": 174647.0}, {"date": "2022-03-02", "close": 16.94, "volume": 59824.0}, {"date": "2022-03-03", "close": 17.05, "volume": 111917.0}, {"date": "2022-03-04", "close": 17.93, "volume": 86562.0}, {"date": "2022-03-07", "close": 17.24, "volume": 367256.0}, {"date": "2022-03-08", "close": 18.01, "volume": 333973.0}, {"date": "2022-03-09", "close": 18.57, "volume": 305341.0}, {"date": "2022-03-10", "close": 19.69, "volume": 295636.0}, {"date": "2022-03-11", "close": 18.09, "volume": 101697.0}, {"date": "2022-03-14", "close": 19.44, "volume": 261460.0}, {"date": "2022-03-15", "close": 17.72, "volume": 196061.0}, {"date": "2022-03-16", "close": 18.44, "volume": 115403.0}, {"date": "2022-03-17", "close": 19.38, "volume": 71026.0}, {"date": "2022-03-18", "close": 19.93, "volume": 76078.0}, {"date": "2022-03-21", "close": 20.31, "volume": 37515.0}, {"date": "2022-03-22", "close": 19.92, "volume": 45857.0}, {"date": "2022-03-23", "close": 19.6, "volume": 26282.0}, {"date": "2022-03-24", "close": 19.98, "volume": 25449.0}, {"date": "2022-03-25", "close": 19.92, "volume": 26229.0}, {"date": "2022-03-28", "close": 19.01, "volume": 89331.0}, {"date": "2022-03-29", "close": 19.8, "volume": 35884.0}, {"date": "2022-03-30", "close": 18.36, "volume": 58786.0}, {"date": "2022-03-31", "close": 17.03, "volume": 90078.0}, {"date": "2022-04-01", "close": 17.89, "volume": 26671.0}, {"date": "2022-04-04", "close": 17.77, "volume": 42488.0}, {"date": "2022-04-05", "close": 18.0, "volume": 38562.0}, {"date": "2022-04-06", "close": 17.33, "volume": 17717.0}, {"date": "2022-04-07", "close": 17.37, "volume": 36753.0}, {"date": "2022-04-08", "close": 18.01, "volume": 55889.0}, {"date": "2022-04-11", "close": 17.58, "volume": 38384.0}, {"date": "2022-04-12", "close": 17.5, "volume": 32985.0}, {"date": "2022-04-13", "close": 18.39, "volume": 40209.0}, {"date": "2022-04-14", "close": 18.3, "volume": 26716.0}, {"date": "2022-04-18", "close": 18.01, "volume": 29230.0}, {"date": "2022-04-19", "close": 18.85, "volume": 40040.0}, {"date": "2022-04-20", "close": 18.48, "volume": 13949.0}, {"date": "2022-04-21", "close": 18.14, "volume": 18150.0}, {"date": "2022-04-22", "close": 17.66, "volume": 8923.0}, {"date": "2022-04-25", "close": 18.15, "volume": 24434.0}, {"date": "2022-04-26", "close": 17.8, "volume": 16616.0}, {"date": "2022-04-27", "close": 16.85, "volume": 52296.0}, {"date": "2022-04-28", "close": 16.7, "volume": 83840.0}, {"date": "2022-04-29", "close": 15.94, "volume": 228783.0}, {"date": "2022-05-02", "close": 16.69, "volume": 47659.0}, {"date": "2022-05-03", "close": 16.0, "volume": 47666.0}, {"date": "2022-05-04", "close": 16.46, "volume": 51540.0}, {"date": "2022-05-05", "close": 15.59, "volume": 54241.0}, {"date": "2022-05-06", "close": 14.93, "volume": 59369.0}, {"date": "2022-05-09", "close": 13.98, "volume": 72427.0}, {"date": "2022-05-10", "close": 13.4, "volume": 61671.0}, {"date": "2022-05-11", "close": 13.04, "volume": 112921.0}, {"date": "2022-05-12", "close": 13.27, "volume": 35297.0}, {"date": "2022-05-13", "close": 13.75, "volume": 33123.0}, {"date": "2022-05-16", "close": 13.27, "volume": 32846.0}, {"date": "2022-05-17", "close": 12.65, "volume": 48931.0}, {"date": "2022-05-18", "close": 12.72, "volume": 90890.0}, {"date": "2022-05-19", "close": 12.78, "volume": 32432.0}, {"date": "2022-05-20", "close": 12.95, "volume": 41558.0}, {"date": "2022-05-23", "close": 13.24, "volume": 56293.0}, {"date": "2022-05-24", "close": 12.9, "volume": 83254.0}, {"date": "2022-05-25", "close": 13.86, "volume": 67394.0}, {"date": "2022-05-26", "close": 13.8, "volume": 55131.0}, {"date": "2022-05-27", "close": 12.97, "volume": 41332.0}, {"date": "2022-05-31", "close": 13.99, "volume": 83245.0}, {"date": "2022-06-01", "close": 13.06, "volume": 49718.0}, {"date": "2022-06-02", "close": 13.46, "volume": 28274.0}, {"date": "2022-06-03", "close": 13.26, "volume": 25325.0}, {"date": "2022-06-06", "close": 13.6, "volume": 19847.0}, {"date": "2022-06-07", "close": 13.18, "volume": 47434.0}, {"date": "2022-06-08", "close": 13.25, "volume": 83995.0}, {"date": "2022-06-09", "close": 12.43, "volume": 79442.0}, {"date": "2022-06-10", "close": 12.3, "volume": 46023.0}, {"date": "2022-06-13", "close": 11.33, "volume": 120897.0}, {"date": "2022-06-14", "close": 11.59, "volume": 23438.0}, {"date": "2022-06-15", "close": 11.94, "volume": 15177.0}, {"date": "2022-06-16", "close": 10.85, "volume": 34508.0}, {"date": "2022-06-17", "close": 11.75, "volume": 95167.0}, {"date": "2022-06-21", "close": 11.5, "volume": 19820.0}, {"date": "2022-06-22", "close": 11.62, "volume": 71856.0}, {"date": "2022-06-23", "close": 11.11, "volume": 38095.0}, {"date": "2022-06-24", "close": 11.0, "volume": 67503.0}, {"date": "2022-06-27", "close": 10.68, "volume": 45281.0}, {"date": "2022-06-28", "close": 9.89, "volume": 68555.0}, {"date": "2022-06-29", "close": 9.5, "volume": 152333.0}, {"date": "2022-06-30", "close": 8.64, "volume": 516300.0}, {"date": "2022-07-01", "close": 10.31, "volume": 314745.0}, {"date": "2022-07-05", "close": 9.94, "volume": 71752.0}, {"date": "2022-07-06", "close": 9.21, "volume": 62449.0}, {"date": "2022-07-07", "close": 9.5, "volume": 54156.0}, {"date": "2022-07-08", "close": 9.63, "volume": 68517.0}, {"date": "2022-07-11", "close": 9.21, "volume": 52792.0}, {"date": "2022-07-12", "close": 9.56, "volume": 90048.0}, {"date": "2022-07-13", "close": 9.52, "volume": 53403.0}, {"date": "2022-07-14", "close": 9.2, "volume": 71391.0}, {"date": "2022-07-15", "close": 9.38, "volume": 108753.0}, {"date": "2022-07-18", "close": 9.94, "volume": 96778.0}, {"date": "2022-07-19", "close": 10.16, "volume": 124269.0}, {"date": "2022-07-20", "close": 10.33, "volume": 78183.0}, {"date": "2022-07-21", "close": 10.1, "volume": 43313.0}, {"date": "2022-07-22", "close": 10.01, "volume": 47681.0}, {"date": "2022-07-25", "close": 10.0, "volume": 39907.0}, {"date": "2022-07-26", "close": 9.44, "volume": 83380.0}, {"date": "2022-07-27", "close": 9.89, "volume": 54944.0}, {"date": "2022-07-28", "close": 10.0, "volume": 51706.0}, {"date": "2022-07-29", "close": 10.04, "volume": 150123.0}, {"date": "2022-08-01", "close": 10.24, "volume": 163697.0}, {"date": "2022-08-02", "close": 10.22, "volume": 38019.0}, {"date": "2022-08-03", "close": 10.07, "volume": 251324.0}, {"date": "2022-08-04", "close": 10.5, "volume": 51057.0}, {"date": "2022-08-05", "close": 10.46, "volume": 34194.0}, {"date": "2022-08-08", "close": 10.87, "volume": 59905.0}, {"date": "2022-08-09", "close": 10.53, "volume": 47406.0}, {"date": "2022-08-10", "close": 10.83, "volume": 46506.0}, {"date": "2022-08-11", "close": 10.58, "volume": 53811.0}, {"date": "2022-08-12", "close": 10.86, "volume": 13427.0}, {"date": "2022-08-15", "close": 10.83, "volume": 165842.0}, {"date": "2022-08-16", "close": 10.9, "volume": 30147.0}, {"date": "2022-08-17", "close": 11.1, "volume": 24667.0}, {"date": "2022-08-18", "close": 10.81, "volume": 39960.0}, {"date": "2022-08-19", "close": 10.8, "volume": 70305.0}, {"date": "2022-08-22", "close": 9.97, "volume": 198865.0}, {"date": "2022-08-23", "close": 9.72, "volume": 62510.0}, {"date": "2022-08-24", "close": 9.29, "volume": 73376.0}, {"date": "2022-08-25", "close": 8.78, "volume": 89970.0}, {"date": "2022-08-26", "close": 8.32, "volume": 132042.0}, {"date": "2022-08-29", "close": 8.45, "volume": 85107.0}, {"date": "2022-08-30", "close": 8.23, "volume": 73355.0}, {"date": "2022-08-31", "close": 8.15, "volume": 42257.0}, {"date": "2022-09-01", "close": 8.15, "volume": 278266.0}, {"date": "2022-09-02", "close": 8.42, "volume": 106412.0}, {"date": "2022-09-06", "close": 8.43, "volume": 392028.0}, {"date": "2022-09-07", "close": 8.4, "volume": 115036.0}, {"date": "2022-09-08", "close": 8.31, "volume": 311163.0}, {"date": "2022-09-09", "close": 8.91, "volume": 39002.0}, {"date": "2022-09-12", "close": 9.16, "volume": 30914.0}, {"date": "2022-09-13", "close": 8.33, "volume": 184842.0}, {"date": "2022-09-14", "close": 8.43, "volume": 196061.0}, {"date": "2022-09-15", "close": 8.13, "volume": 52543.0}, {"date": "2022-09-16", "close": 7.84, "volume": 178755.0}, {"date": "2022-09-19", "close": 8.0, "volume": 32862.0}, {"date": "2022-09-20", "close": 7.85, "volume": 84977.0}, {"date": "2022-09-21", "close": 7.78, "volume": 28857.0}, {"date": "2022-09-22", "close": 7.39, "volume": 60136.0}, {"date": "2022-09-23", "close": 7.33, "volume": 65028.0}, {"date": "2022-09-26", "close": 7.12, "volume": 68599.0}, {"date": "2022-09-27", "close": 7.19, "volume": 36206.0}, {"date": "2022-09-28", "close": 7.38, "volume": 24781.0}, {"date": "2022-09-29", "close": 7.2, "volume": 16679.0}, {"date": "2022-09-30", "close": 7.43, "volume": 40474.0}, {"date": "2022-10-03", "close": 7.45, "volume": 39120.0}, {"date": "2022-10-04", "close": 7.66, "volume": 22137.0}, {"date": "2022-10-05", "close": 7.42, "volume": 36827.0}, {"date": "2022-10-06", "close": 7.11, "volume": 46281.0}, {"date": "2022-10-07", "close": 7.0, "volume": 60664.0}, {"date": "2022-10-10", "close": 7.29, "volume": 10628.0}, {"date": "2022-10-11", "close": 7.48, "volume": 13176.0}, {"date": "2022-10-12", "close": 7.39, "volume": 9568.0}, {"date": "2022-10-13", "close": 7.76, "volume": 20810.0}, {"date": "2022-10-14", "close": 7.45, "volume": 9425.0}, {"date": "2022-10-17", "close": 7.76, "volume": 7976.0}, {"date": "2022-10-18", "close": 7.92, "volume": 12300.0}, {"date": "2022-10-19", "close": 7.89, "volume": 13633.0}, {"date": "2022-10-20", "close": 8.2, "volume": 32960.0}, {"date": "2022-10-21", "close": 8.04, "volume": 12350.0}, {"date": "2022-10-24", "close": 8.0, "volume": 9227.0}, {"date": "2022-10-25", "close": 8.22, "volume": 11749.0}, {"date": "2022-10-26", "close": 8.34, "volume": 7849.0}, {"date": "2022-10-27", "close": 8.31, "volume": 9489.0}, {"date": "2022-10-28", "close": 7.3, "volume": 86150.0}, {"date": "2022-10-31", "close": 7.3, "volume": 15025.0}, {"date": "2022-11-01", "close": 7.25, "volume": 15845.0}, {"date": "2022-11-02", "close": 7.13, "volume": 10895.0}, {"date": "2022-11-03", "close": 7.05, "volume": 14348.0}, {"date": "2022-11-04", "close": 7.01, "volume": 34861.0}, {"date": "2022-11-07", "close": 6.99, "volume": 13989.0}, {"date": "2022-11-08", "close": 6.8295, "volume": 10271.0}, {"date": "2022-11-09", "close": 7.0, "volume": 48290.0}, {"date": "2022-11-10", "close": 6.94, "volume": 28118.0}, {"date": "2022-11-11", "close": 7.0, "volume": 37272.0}, {"date": "2022-11-14", "close": 7.23, "volume": 51422.0}, {"date": "2022-11-15", "close": 7.25, "volume": 26848.0}, {"date": "2022-11-16", "close": 6.98, "volume": 36905.0}, {"date": "2022-11-17", "close": 7.44, "volume": 67499.0}, {"date": "2022-11-18", "close": 7.0, "volume": 25287.0}, {"date": "2022-11-21", "close": 7.0, "volume": 5301.0}, {"date": "2022-11-22", "close": 6.85, "volume": 18420.0}, {"date": "2022-11-23", "close": 6.99, "volume": 10842.0}, {"date": "2022-11-25", "close": 6.91, "volume": 15218.0}, {"date": "2022-11-28", "close": 6.9, "volume": 32016.0}, {"date": "2022-11-29", "close": 6.95, "volume": 17078.0}, {"date": "2022-11-30", "close": 6.79, "volume": 25404.0}, {"date": "2022-12-01", "close": 6.76, "volume": 10927.0}, {"date": "2022-12-02", "close": 6.86, "volume": 21446.0}, {"date": "2022-12-05", "close": 6.8, "volume": 25746.0}, {"date": "2022-12-06", "close": 6.62, "volume": 25095.0}, {"date": "2022-12-07", "close": 6.5, "volume": 24091.0}, {"date": "2022-12-08", "close": 6.58, "volume": 27361.0}, {"date": "2022-12-09", "close": 6.97, "volume": 49577.0}, {"date": "2022-12-12", "close": 6.52, "volume": 53936.0}, {"date": "2022-12-13", "close": 6.89, "volume": 43065.0}, {"date": "2022-12-14", "close": 6.83, "volume": 34511.0}, {"date": "2022-12-15", "close": 6.81, "volume": 27789.0}, {"date": "2022-12-16", "close": 6.83, "volume": 7469.0}, {"date": "2022-12-19", "close": 6.85, "volume": 14810.0}, {"date": "2022-12-20", "close": 6.67, "volume": 83853.0}, {"date": "2022-12-21", "close": 6.49, "volume": 84630.0}, {"date": "2022-12-22", "close": 6.73, "volume": 45816.0}, {"date": "2022-12-23", "close": 6.55, "volume": 15132.0}, {"date": "2022-12-27", "close": 6.6, "volume": 53914.0}, {"date": "2022-12-28", "close": 6.33, "volume": 57429.0}, {"date": "2022-12-29", "close": 6.42, "volume": 38951.0}, {"date": "2022-12-30", "close": 6.42, "volume": 43447.0}, {"date": "2023-01-03", "close": 6.31, "volume": 19327.0}, {"date": "2023-01-04", "close": 6.695, "volume": 35347.0}, {"date": "2023-01-05", "close": 6.84, "volume": 5054.0}, {"date": "2023-01-06", "close": 6.68, "volume": 3739.0}, {"date": "2023-01-09", "close": 7.0, "volume": 30739.0}, {"date": "2023-01-10", "close": 7.3, "volume": 6719.0}, {"date": "2023-01-11", "close": 7.31, "volume": 12669.0}, {"date": "2023-01-12", "close": 7.37, "volume": 20556.0}, {"date": "2023-01-13", "close": 7.93, "volume": 34383.0}, {"date": "2023-01-17", "close": 8.05, "volume": 44306.0}, {"date": "2023-01-18", "close": 7.9, "volume": 41979.0}, {"date": "2023-01-19", "close": 7.75, "volume": 20220.0}, {"date": "2023-01-20", "close": 8.1, "volume": 7564.0}, {"date": "2023-01-23", "close": 8.36, "volume": 17485.0}, {"date": "2023-01-24", "close": 8.0, "volume": 37164.0}, {"date": "2023-01-25", "close": 7.91, "volume": 12769.0}, {"date": "2023-01-26", "close": 8.18, "volume": 13514.0}, {"date": "2023-01-27", "close": 8.22, "volume": 7950.0}, {"date": "2023-01-30", "close": 8.15, "volume": 13584.0}, {"date": "2023-01-31", "close": 8.39, "volume": 11329.0}, {"date": "2023-02-01", "close": 8.6, "volume": 20866.0}, {"date": "2023-02-02", "close": 8.79, "volume": 32538.0}, {"date": "2023-02-03", "close": 8.78, "volume": 9737.0}, {"date": "2023-02-06", "close": 8.79, "volume": 8410.0}, {"date": "2023-02-07", "close": 8.93, "volume": 14560.0}, {"date": "2023-02-08", "close": 8.98, "volume": 6531.0}, {"date": "2023-02-09", "close": 8.79, "volume": 10401.0}, {"date": "2023-02-10", "close": 8.94, "volume": 6266.0}, {"date": "2023-02-13", "close": 8.72, "volume": 23766.0}, {"date": "2023-02-14", "close": 8.8, "volume": 12650.0}, {"date": "2023-02-15", "close": 8.75, "volume": 6404.0}, {"date": "2023-02-16", "close": 8.72, "volume": 12435.0}, {"date": "2023-02-17", "close": 9.275, "volume": 59224.0}, {"date": "2023-02-21", "close": 8.8, "volume": 19284.0}, {"date": "2023-02-22", "close": 9.0, "volume": 6888.0}, {"date": "2023-02-23", "close": 9.2, "volume": 16090.0}, {"date": "2023-02-24", "close": 9.49, "volume": 59648.0}, {"date": "2023-02-27", "close": 9.75, "volume": 58169.0}, {"date": "2023-02-28", "close": 10.09, "volume": 75520.0}, {"date": "2023-03-01", "close": 10.05, "volume": 43167.0}, {"date": "2023-03-02", "close": 10.2, "volume": 45088.0}, {"date": "2023-03-03", "close": 11.01, "volume": 131717.0}, {"date": "2023-03-06", "close": 11.85, "volume": 190770.0}, {"date": "2023-03-07", "close": 11.98, "volume": 81188.0}, {"date": "2023-03-08", "close": 10.87, "volume": 61293.0}, {"date": "2023-03-09", "close": 10.6, "volume": 53715.0}, {"date": "2023-03-10", "close": 10.9, "volume": 60536.0}, {"date": "2023-03-13", "close": 10.43, "volume": 69101.0}, {"date": "2023-03-14", "close": 10.85, "volume": 15149.0}, {"date": "2023-03-15", "close": 11.03, "volume": 35936.0}, {"date": "2023-03-16", "close": 11.35, "volume": 26960.0}, {"date": "2023-03-17", "close": 10.9935, "volume": 10566.0}, {"date": "2023-03-20", "close": 10.22, "volume": 54245.0}, {"date": "2023-03-21", "close": 10.28, "volume": 22394.0}, {"date": "2023-03-22", "close": 10.0, "volume": 18156.0}, {"date": "2023-03-23", "close": 9.66, "volume": 124283.0}, {"date": "2023-03-24", "close": 10.36, "volume": 37774.0}, {"date": "2023-03-27", "close": 11.06, "volume": 69152.0}, {"date": "2023-03-28", "close": 11.28, "volume": 29629.0}, {"date": "2023-03-29", "close": 11.61, "volume": 50756.0}, {"date": "2023-03-30", "close": 11.46, "volume": 29245.0}, {"date": "2023-03-31", "close": 11.9, "volume": 84934.0}, {"date": "2023-04-03", "close": 10.79, "volume": 162746.0}, {"date": "2023-04-04", "close": 10.53, "volume": 28089.0}, {"date": "2023-04-05", "close": 10.72, "volume": 32931.0}, {"date": "2023-04-06", "close": 11.14, "volume": 19536.0}, {"date": "2023-04-10", "close": 11.28, "volume": 52875.0}, {"date": "2023-04-11", "close": 11.16, "volume": 28198.0}, {"date": "2023-04-12", "close": 10.96, "volume": 12161.0}, {"date": "2023-04-13", "close": 11.41, "volume": 20041.0}, {"date": "2023-04-14", "close": 11.22, "volume": 11342.0}, {"date": "2023-04-17", "close": 11.36, "volume": 16076.0}, {"date": "2023-04-18", "close": 11.32, "volume": 25038.0}, {"date": "2023-04-19", "close": 11.32, "volume": 28171.0}, {"date": "2023-04-20", "close": 11.48, "volume": 20489.0}, {"date": "2023-04-21", "close": 11.89, "volume": 19141.0}, {"date": "2023-04-24", "close": 11.1, "volume": 22388.0}, {"date": "2023-04-25", "close": 11.19, "volume": 27979.0}, {"date": "2023-04-26", "close": 11.79, "volume": 14336.0}, {"date": "2023-04-27", "close": 11.69, "volume": 27774.0}, {"date": "2023-04-28", "close": 12.91, "volume": 49577.0}, {"date": "2023-05-01", "close": 12.3, "volume": 41970.0}, {"date": "2023-05-02", "close": 12.11, "volume": 48047.0}, {"date": "2023-05-03", "close": 12.25, "volume": 15905.0}, {"date": "2023-05-04", "close": 12.1, "volume": 26553.0}, {"date": "2023-05-05", "close": 12.04, "volume": 31988.0}, {"date": "2023-05-08", "close": 11.87, "volume": 18964.0}, {"date": "2023-05-09", "close": 11.11, "volume": 35994.0}, {"date": "2023-05-10", "close": 11.52, "volume": 41519.0}, {"date": "2023-05-11", "close": 12.0, "volume": 36857.0}, {"date": "2023-05-12", "close": 11.63, "volume": 14678.0}, {"date": "2023-05-15", "close": 12.49, "volume": 41923.0}, {"date": "2023-05-16", "close": 12.5, "volume": 63924.0}, {"date": "2023-05-17", "close": 11.9, "volume": 82448.0}, {"date": "2023-05-18", "close": 11.19, "volume": 64719.0}, {"date": "2023-05-19", "close": 11.76, "volume": 36348.0}, {"date": "2023-05-22", "close": 11.9, "volume": 23428.0}, {"date": "2023-05-23", "close": 12.04, "volume": 19990.0}, {"date": "2023-05-24", "close": 12.02, "volume": 17949.0}, {"date": "2023-05-25", "close": 12.16, "volume": 6298.0}, {"date": "2023-05-26", "close": 12.5, "volume": 21153.0}, {"date": "2023-05-30", "close": 12.11, "volume": 23049.0}, {"date": "2023-05-31", "close": 12.099, "volume": 5607.0}, {"date": "2023-06-01", "close": 11.81, "volume": 7232.0}, {"date": "2023-06-02", "close": 12.13, "volume": 3721.0}, {"date": "2023-06-05", "close": 12.83, "volume": 67759.0}, {"date": "2023-06-06", "close": 12.9, "volume": 41801.0}, {"date": "2023-06-07", "close": 12.46, "volume": 6907.0}, {"date": "2023-06-08", "close": 12.9, "volume": 9078.0}, {"date": "2023-06-09", "close": 12.99, "volume": 19620.0}, {"date": "2023-06-12", "close": 13.24, "volume": 14866.0}, {"date": "2023-06-13", "close": 12.76, "volume": 18259.0}, {"date": "2023-06-14", "close": 12.95, "volume": 5851.0}, {"date": "2023-06-15", "close": 12.75, "volume": 8561.0}, {"date": "2023-06-16", "close": 13.0, "volume": 18663.0}, {"date": "2023-06-20", "close": 13.02, "volume": 35625.0}, {"date": "2023-06-21", "close": 13.1, "volume": 18509.0}, {"date": "2023-06-22", "close": 12.84, "volume": 3331.0}, {"date": "2023-06-23", "close": 13.17, "volume": 14757.0}, {"date": "2023-06-26", "close": 13.22, "volume": 41911.0}, {"date": "2023-06-27", "close": 13.21, "volume": 11454.0}, {"date": "2023-06-28", "close": 13.13, "volume": 15299.0}, {"date": "2023-06-29", "close": 12.76, "volume": 29059.0}, {"date": "2023-06-30", "close": 12.93, "volume": 12533.0}, {"date": "2023-07-03", "close": 13.02, "volume": 14729.0}, {"date": "2023-07-05", "close": 13.05, "volume": 9523.0}, {"date": "2023-07-06", "close": 12.8, "volume": 37268.0}, {"date": "2023-07-07", "close": 13.0, "volume": 12433.0}, {"date": "2023-07-10", "close": 12.74, "volume": 9908.0}, {"date": "2023-07-11", "close": 13.22, "volume": 25719.0}, {"date": "2023-07-12", "close": 13.14, "volume": 22428.0}, {"date": "2023-07-13", "close": 12.97, "volume": 19364.0}, {"date": "2023-07-14", "close": 13.06, "volume": 11050.0}, {"date": "2023-07-17", "close": 13.35, "volume": 32148.0}, {"date": "2023-07-18", "close": 13.43, "volume": 26489.0}, {"date": "2023-07-19", "close": 13.65, "volume": 56574.0}, {"date": "2023-07-20", "close": 12.67, "volume": 41357.0}, {"date": "2023-07-21", "close": 12.97, "volume": 11732.0}, {"date": "2023-07-24", "close": 13.45, "volume": 32803.0}, {"date": "2023-07-25", "close": 12.9, "volume": 27789.0}, {"date": "2023-07-26", "close": 13.07, "volume": 13008.0}, {"date": "2023-07-27", "close": 12.94, "volume": 26484.0}, {"date": "2023-07-28", "close": 13.26, "volume": 61792.0}, {"date": "2023-07-31", "close": 14.17, "volume": 67331.0}, {"date": "2023-08-01", "close": 14.06, "volume": 102428.0}, {"date": "2023-08-02", "close": 13.82, "volume": 60094.0}, {"date": "2023-08-03", "close": 14.3, "volume": 38857.0}, {"date": "2023-08-04", "close": 14.47, "volume": 38927.0}, {"date": "2023-08-07", "close": 15.1, "volume": 115369.0}, {"date": "2023-08-08", "close": 14.92, "volume": 52792.0}, {"date": "2023-08-09", "close": 15.14, "volume": 22771.0}, {"date": "2023-08-10", "close": 14.97, "volume": 49496.0}, {"date": "2023-08-11", "close": 15.22, "volume": 36566.0}, {"date": "2023-08-14", "close": 15.34, "volume": 56566.0}, {"date": "2023-08-15", "close": 15.71, "volume": 56686.0}, {"date": "2023-08-16", "close": 14.96, "volume": 45962.0}, {"date": "2023-08-17", "close": 14.05, "volume": 49300.0}, {"date": "2023-08-18", "close": 14.65, "volume": 24510.0}, {"date": "2023-08-21", "close": 14.42, "volume": 17026.0}, {"date": "2023-08-22", "close": 14.4, "volume": 15985.0}, {"date": "2023-08-23", "close": 14.67, "volume": 23215.0}, {"date": "2023-08-24", "close": 14.98, "volume": 37168.0}, {"date": "2023-08-25", "close": 14.95, "volume": 49608.0}, {"date": "2023-08-28", "close": 15.7, "volume": 335676.0}, {"date": "2023-08-29", "close": 15.83, "volume": 129194.0}, {"date": "2023-08-30", "close": 16.72, "volume": 107808.0}, {"date": "2023-08-31", "close": 17.06, "volume": 108373.0}, {"date": "2023-09-01", "close": 17.8, "volume": 160824.0}, {"date": "2023-09-05", "close": 17.74, "volume": 78701.0}, {"date": "2023-09-06", "close": 17.72, "volume": 164271.0}, {"date": "2023-09-07", "close": 16.6, "volume": 142984.0}, {"date": "2023-09-08", "close": 16.97, "volume": 54400.0}, {"date": "2023-09-11", "close": 17.11, "volume": 56002.0}, {"date": "2023-09-12", "close": 17.33, "volume": 31283.0}, {"date": "2023-09-13", "close": 17.45, "volume": 45716.0}, {"date": "2023-09-14", "close": 17.35, "volume": 76288.0}, {"date": "2023-09-15", "close": 16.79, "volume": 41547.0}, {"date": "2023-09-18", "close": 16.89, "volume": 29916.0}, {"date": "2023-09-19", "close": 17.2, "volume": 49469.0}, {"date": "2023-09-20", "close": 17.2, "volume": 51877.0}, {"date": "2023-09-21", "close": 16.81, "volume": 37584.0}, {"date": "2023-09-22", "close": 17.12, "volume": 41903.0}, {"date": "2023-09-25", "close": 16.49, "volume": 40780.0}, {"date": "2023-09-26", "close": 16.22, "volume": 41597.0}, {"date": "2023-09-27", "close": 16.53, "volume": 19159.0}, {"date": "2023-09-28", "close": 16.07, "volume": 28680.0}, {"date": "2023-09-29", "close": 16.29, "volume": 22595.0}, {"date": "2023-10-02", "close": 16.59, "volume": 84223.0}, {"date": "2023-10-03", "close": 16.02, "volume": 28283.0}, {"date": "2023-10-04", "close": 16.39, "volume": 27133.0}, {"date": "2023-10-05", "close": 16.46, "volume": 19958.0}, {"date": "2023-10-06", "close": 16.65, "volume": 21003.0}, {"date": "2023-10-09", "close": 16.76, "volume": 37277.0}, {"date": "2023-10-10", "close": 17.1, "volume": 30434.0}, {"date": "2023-10-11", "close": 17.56, "volume": 58470.0}, {"date": "2023-10-12", "close": 17.15, "volume": 29803.0}, {"date": "2023-10-13", "close": 17.12, "volume": 31158.0}, {"date": "2023-10-16", "close": 17.25, "volume": 18677.0}, {"date": "2023-10-17", "close": 17.06, "volume": 48797.0}, {"date": "2023-10-18", "close": 16.7, "volume": 29864.0}, {"date": "2023-10-19", "close": 16.2, "volume": 56276.0}, {"date": "2023-10-20", "close": 15.57, "volume": 51394.0}, {"date": "2023-10-23", "close": 16.38, "volume": 57988.0}, {"date": "2023-10-24", "close": 17.04, "volume": 24158.0}, {"date": "2023-10-25", "close": 17.14, "volume": 33801.0}, {"date": "2023-10-26", "close": 17.07, "volume": 52513.0}, {"date": "2023-10-27", "close": 10.55, "volume": 346696.0}, {"date": "2023-10-30", "close": 11.44, "volume": 277508.0}, {"date": "2023-10-31", "close": 12.37, "volume": 158563.0}, {"date": "2023-11-01", "close": 12.17, "volume": 117564.0}, {"date": "2023-11-02", "close": 12.77, "volume": 83735.0}, {"date": "2023-11-03", "close": 13.2, "volume": 54522.0}, {"date": "2023-11-06", "close": 13.07, "volume": 66869.0}, {"date": "2023-11-07", "close": 13.37, "volume": 44371.0}, {"date": "2023-11-08", "close": 13.49, "volume": 24742.0}, {"date": "2023-11-09", "close": 13.13, "volume": 25189.0}, {"date": "2023-11-10", "close": 12.96, "volume": 37579.0}, {"date": "2023-11-13", "close": 13.21, "volume": 48972.0}, {"date": "2023-11-14", "close": 13.23, "volume": 62080.0}, {"date": "2023-11-15", "close": 13.62, "volume": 52230.0}, {"date": "2023-11-16", "close": 13.66, "volume": 28846.0}, {"date": "2023-11-17", "close": 13.51, "volume": 28265.0}, {"date": "2023-11-20", "close": 14.1, "volume": 112938.0}, {"date": "2023-11-21", "close": 13.87, "volume": 51368.0}, {"date": "2023-11-22", "close": 14.04, "volume": 52419.0}, {"date": "2023-11-24", "close": 14.69, "volume": 31511.0}, {"date": "2023-11-27", "close": 14.1, "volume": 47228.0}, {"date": "2023-11-28", "close": 14.1, "volume": 35487.0}, {"date": "2023-11-29", "close": 14.1, "volume": 47816.0}, {"date": "2023-11-30", "close": 14.04, "volume": 15961.0}, {"date": "2023-12-01", "close": 13.87, "volume": 40462.0}, {"date": "2023-12-04", "close": 14.1, "volume": 74346.0}, {"date": "2023-12-05", "close": 14.1, "volume": 50089.0}, {"date": "2023-12-06", "close": 14.1, "volume": 89158.0}, {"date": "2023-12-07", "close": 14.1, "volume": 42600.0}, {"date": "2023-12-08", "close": 14.1, "volume": 28133.0}, {"date": "2023-12-11", "close": 14.01, "volume": 33780.0}, {"date": "2023-12-12", "close": 14.08, "volume": 32646.0}, {"date": "2023-12-13", "close": 14.47, "volume": 40769.0}, {"date": "2023-12-14", "close": 14.08, "volume": 52213.0}, {"date": "2023-12-15", "close": 13.93, "volume": 29199.0}, {"date": "2023-12-18", "close": 14.02, "volume": 67098.0}, {"date": "2023-12-19", "close": 14.1, "volume": 81306.0}, {"date": "2023-12-20", "close": 13.92, "volume": 31172.0}, {"date": "2023-12-21", "close": 13.96, "volume": 12979.0}, {"date": "2023-12-22", "close": 14.09, "volume": 14289.0}, {"date": "2023-12-26", "close": 15.39, "volume": 50638.0}, {"date": "2023-12-27", "close": 14.43, "volume": 65800.0}, {"date": "2023-12-28", "close": 14.09, "volume": 35438.0}, {"date": "2023-12-29", "close": 13.94, "volume": 23872.0}, {"date": "2024-01-02", "close": 13.56, "volume": 51289.0}, {"date": "2024-01-03", "close": 13.09, "volume": 59631.0}, {"date": "2024-01-04", "close": 13.12, "volume": 25489.0}, {"date": "2024-01-05", "close": 12.76, "volume": 63420.0}, {"date": "2024-01-08", "close": 12.48, "volume": 31323.0}, {"date": "2024-01-09", "close": 12.62, "volume": 32185.0}, {"date": "2024-01-10", "close": 12.8, "volume": 23560.0}, {"date": "2024-01-11", "close": 12.76, "volume": 14769.0}, {"date": "2024-01-12", "close": 13.01, "volume": 20241.0}, {"date": "2024-01-16", "close": 12.46, "volume": 36721.0}, {"date": "2024-01-17", "close": 12.22, "volume": 48225.0}, {"date": "2024-01-18", "close": 12.28, "volume": 24845.0}, {"date": "2024-01-19", "close": 12.39, "volume": 15260.0}, {"date": "2024-01-22", "close": 12.18, "volume": 23252.0}, {"date": "2024-01-23", "close": 12.3, "volume": 19379.0}, {"date": "2024-01-24", "close": 13.2, "volume": 38681.0}, {"date": "2024-01-25", "close": 13.61, "volume": 25294.0}, {"date": "2024-01-26", "close": 13.53, "volume": 22995.0}, {"date": "2024-01-29", "close": 13.72, "volume": 28834.0}, {"date": "2024-01-30", "close": 13.7, "volume": 18987.0}, {"date": "2024-01-31", "close": 14.1, "volume": 32653.0}, {"date": "2024-02-01", "close": 14.02, "volume": 27761.0}, {"date": "2024-02-02", "close": 13.75, "volume": 16020.0}, {"date": "2024-02-05", "close": 13.45, "volume": 15130.0}, {"date": "2024-02-06", "close": 13.29, "volume": 21800.0}, {"date": "2024-02-07", "close": 13.21, "volume": 6259.0}, {"date": "2024-02-08", "close": 13.385, "volume": 19502.0}, {"date": "2024-02-09", "close": 13.23, "volume": 14331.0}, {"date": "2024-02-12", "close": 13.36, "volume": 12313.0}, {"date": "2024-02-13", "close": 13.2, "volume": 24271.0}, {"date": "2024-02-14", "close": 13.41, "volume": 13125.0}, {"date": "2024-02-15", "close": 13.44, "volume": 9045.0}, {"date": "2024-02-16", "close": 13.43, "volume": 12439.0}, {"date": "2024-02-20", "close": 13.43, "volume": 20439.0}, {"date": "2024-02-21", "close": 14.18, "volume": 63409.0}, {"date": "2024-02-22", "close": 14.3, "volume": 25009.0}, {"date": "2024-02-23", "close": 15.43, "volume": 105752.0}, {"date": "2024-02-26", "close": 16.81, "volume": 119457.0}, {"date": "2024-02-27", "close": 17.0, "volume": 94856.0}, {"date": "2024-02-28", "close": 17.33, "volume": 81253.0}, {"date": "2024-02-29", "close": 18.0, "volume": 142765.0}, {"date": "2024-03-01", "close": 18.5, "volume": 132045.0}, {"date": "2024-03-04", "close": 18.75, "volume": 113417.0}, {"date": "2024-03-05", "close": 18.29, "volume": 80104.0}, {"date": "2024-03-06", "close": 18.8, "volume": 116751.0}, {"date": "2024-03-07", "close": 19.01, "volume": 98869.0}, {"date": "2024-03-08", "close": 18.4, "volume": 51669.0}, {"date": "2024-03-11", "close": 17.95, "volume": 60712.0}, {"date": "2024-03-12", "close": 18.47, "volume": 28438.0}, {"date": "2024-03-13", "close": 17.73, "volume": 35833.0}, {"date": "2024-03-14", "close": 18.44, "volume": 28246.0}, {"date": "2024-03-15", "close": 19.0, "volume": 69944.0}, {"date": "2024-03-18", "close": 18.93, "volume": 49097.0}, {"date": "2024-03-19", "close": 18.73, "volume": 21544.0}, {"date": "2024-03-20", "close": 18.84, "volume": 29316.0}, {"date": "2024-03-21", "close": 19.0, "volume": 57472.0}, {"date": "2024-03-22", "close": 19.72, "volume": 113488.0}, {"date": "2024-03-25", "close": 20.45, "volume": 131417.0}, {"date": "2024-03-26", "close": 18.91, "volume": 140212.0}, {"date": "2024-03-27", "close": 19.85, "volume": 110381.0}, {"date": "2024-03-28", "close": 19.98, "volume": 31084.0}, {"date": "2024-04-01", "close": 19.5, "volume": 44078.0}, {"date": "2024-04-02", "close": 19.71, "volume": 21935.0}, {"date": "2024-04-03", "close": 19.6, "volume": 53110.0}, {"date": "2024-04-04", "close": 19.1, "volume": 33922.0}, {"date": "2024-04-05", "close": 19.18, "volume": 45243.0}, {"date": "2024-04-08", "close": 19.5, "volume": 22967.0}, {"date": "2024-04-09", "close": 19.36, "volume": 13525.0}, {"date": "2024-04-10", "close": 19.1, "volume": 18520.0}, {"date": "2024-04-11", "close": 19.23, "volume": 24034.0}, {"date": "2024-04-12", "close": 19.11, "volume": 20471.0}, {"date": "2024-04-15", "close": 18.68, "volume": 22539.0}, {"date": "2024-04-16", "close": 18.65, "volume": 19826.0}, {"date": "2024-04-17", "close": 18.59, "volume": 10441.0}, {"date": "2024-04-18", "close": 18.31, "volume": 16046.0}, {"date": "2024-04-19", "close": 18.22, "volume": 16528.0}, {"date": "2024-04-22", "close": 19.49, "volume": 36964.0}, {"date": "2024-04-23", "close": 19.49, "volume": 31128.0}, {"date": "2024-04-24", "close": 19.85, "volume": 63079.0}, {"date": "2024-04-25", "close": 19.58, "volume": 34708.0}, {"date": "2024-04-26", "close": 17.18, "volume": 160026.0}, {"date": "2024-04-29", "close": 16.01, "volume": 168218.0}, {"date": "2024-04-30", "close": 16.82, "volume": 46696.0}, {"date": "2024-05-01", "close": 16.89, "volume": 29400.0}, {"date": "2024-05-02", "close": 17.0, "volume": 31888.0}, {"date": "2024-05-03", "close": 17.08, "volume": 37627.0}, {"date": "2024-05-06", "close": 18.5, "volume": 52789.0}, {"date": "2024-05-07", "close": 18.01, "volume": 42018.0}, {"date": "2024-05-08", "close": 17.13, "volume": 51658.0}, {"date": "2024-05-09", "close": 17.24, "volume": 43527.0}, {"date": "2024-05-10", "close": 17.53, "volume": 18438.0}, {"date": "2024-05-13", "close": 17.54, "volume": 67802.0}, {"date": "2024-05-14", "close": 17.47, "volume": 19981.0}, {"date": "2024-05-15", "close": 17.25, "volume": 19614.0}, {"date": "2024-05-16", "close": 17.07, "volume": 32261.0}, {"date": "2024-05-17", "close": 17.3, "volume": 15048.0}, {"date": "2024-05-20", "close": 17.14, "volume": 21596.0}, {"date": "2024-05-21", "close": 16.85, "volume": 33458.0}, {"date": "2024-05-22", "close": 16.84, "volume": 24539.0}, {"date": "2024-05-23", "close": 16.75, "volume": 24294.0}, {"date": "2024-05-24", "close": 17.13, "volume": 20623.0}, {"date": "2024-05-28", "close": 16.85, "volume": 22230.0}, {"date": "2024-05-29", "close": 16.77, "volume": 14649.0}, {"date": "2024-05-30", "close": 16.94, "volume": 10937.0}, {"date": "2024-05-31", "close": 16.66, "volume": 15340.0}, {"date": "2024-06-03", "close": 16.95, "volume": 23381.0}, {"date": "2024-06-04", "close": 17.09, "volume": 44985.0}, {"date": "2024-06-05", "close": 16.79, "volume": 24910.0}, {"date": "2024-06-06", "close": 16.81, "volume": 15310.0}, {"date": "2024-06-07", "close": 16.61, "volume": 20780.0}, {"date": "2024-06-10", "close": 15.6, "volume": 80911.0}, {"date": "2024-06-11", "close": 16.62, "volume": 58833.0}, {"date": "2024-06-12", "close": 15.96, "volume": 25791.0}, {"date": "2024-06-13", "close": 15.82, "volume": 22097.0}, {"date": "2024-06-14", "close": 15.73, "volume": 9505.0}, {"date": "2024-06-17", "close": 15.74, "volume": 27864.0}, {"date": "2024-06-18", "close": 15.6, "volume": 21546.0}, {"date": "2024-06-20", "close": 15.26, "volume": 61696.0}, {"date": "2024-06-21", "close": 14.84, "volume": 35466.0}, {"date": "2024-06-24", "close": 15.17, "volume": 29073.0}, {"date": "2024-06-25", "close": 14.86, "volume": 58543.0}, {"date": "2024-06-26", "close": 14.81, "volume": 54607.0}, {"date": "2024-06-27", "close": 14.75, "volume": 28946.0}, {"date": "2024-06-28", "close": 14.61, "volume": 23687.0}, {"date": "2024-07-01", "close": 13.85, "volume": 74935.0}, {"date": "2024-07-02", "close": 13.96, "volume": 73035.0}, {"date": "2024-07-03", "close": 14.26, "volume": 17783.0}, {"date": "2024-07-05", "close": 13.98, "volume": 66031.0}, {"date": "2024-07-08", "close": 13.69, "volume": 30520.0}, {"date": "2024-07-09", "close": 13.99, "volume": 15075.0}, {"date": "2024-07-10", "close": 14.32, "volume": 39515.0}, {"date": "2024-07-11", "close": 14.79, "volume": 26918.0}, {"date": "2024-07-12", "close": 15.13, "volume": 29916.0}, {"date": "2024-07-15", "close": 15.55, "volume": 41615.0}, {"date": "2024-07-16", "close": 15.18, "volume": 18514.0}, {"date": "2024-07-17", "close": 15.44, "volume": 39187.0}, {"date": "2024-07-18", "close": 15.61, "volume": 36974.0}, {"date": "2024-07-19", "close": 15.14, "volume": 16468.0}, {"date": "2024-07-22", "close": 15.92, "volume": 65027.0}, {"date": "2024-07-23", "close": 15.75, "volume": 13414.0}, {"date": "2024-07-24", "close": 15.26, "volume": 38147.0}, {"date": "2024-07-25", "close": 15.53, "volume": 25551.0}, {"date": "2024-07-26", "close": 14.69, "volume": 36177.0}, {"date": "2024-07-29", "close": 14.88, "volume": 53462.0}, {"date": "2024-07-30", "close": 14.32, "volume": 34609.0}, {"date": "2024-07-31", "close": 15.0, "volume": 50408.0}, {"date": "2024-08-01", "close": 14.58, "volume": 24528.0}, {"date": "2024-08-02", "close": 14.16, "volume": 32084.0}, {"date": "2024-08-05", "close": 13.58, "volume": 60825.0}, {"date": "2024-08-06", "close": 13.53, "volume": 25251.0}, {"date": "2024-08-07", "close": 14.19, "volume": 31070.0}, {"date": "2024-08-08", "close": 14.23, "volume": 29190.0}, {"date": "2024-08-09", "close": 13.89, "volume": 21127.0}, {"date": "2024-08-12", "close": 14.18, "volume": 52743.0}, {"date": "2024-08-13", "close": 13.9, "volume": 41214.0}, {"date": "2024-08-14", "close": 14.55, "volume": 38575.0}, {"date": "2024-08-15", "close": 14.28, "volume": 48687.0}, {"date": "2024-08-16", "close": 14.68, "volume": 18275.0}, {"date": "2024-08-19", "close": 14.1, "volume": 25099.0}, {"date": "2024-08-20", "close": 13.97, "volume": 35154.0}, {"date": "2024-08-21", "close": 14.08, "volume": 27291.0}, {"date": "2024-08-22", "close": 13.93, "volume": 6897.0}, {"date": "2024-08-23", "close": 13.92, "volume": 33748.0}, {"date": "2024-08-26", "close": 14.24, "volume": 21198.0}, {"date": "2024-08-27", "close": 13.75, "volume": 27586.0}, {"date": "2024-08-28", "close": 13.67, "volume": 25070.0}, {"date": "2024-08-29", "close": 13.6, "volume": 42684.0}, {"date": "2024-08-30", "close": 13.57, "volume": 32390.0}, {"date": "2024-09-03", "close": 12.91, "volume": 74186.0}, {"date": "2024-09-04", "close": 12.4, "volume": 32743.0}, {"date": "2024-09-05", "close": 12.76, "volume": 28487.0}, {"date": "2024-09-06", "close": 12.36, "volume": 61198.0}, {"date": "2024-09-09", "close": 12.08, "volume": 114952.0}, {"date": "2024-09-10", "close": 12.11, "volume": 35191.0}, {"date": "2024-09-11", "close": 12.55, "volume": 50534.0}, {"date": "2024-09-12", "close": 13.55, "volume": 47372.0}, {"date": "2024-09-13", "close": 13.55, "volume": 30542.0}, {"date": "2024-09-16", "close": 14.15, "volume": 54458.0}, {"date": "2024-09-17", "close": 14.0, "volume": 16893.0}, {"date": "2024-09-18", "close": 13.77, "volume": 14758.0}, {"date": "2024-09-19", "close": 13.77, "volume": 12063.0}, {"date": "2024-09-20", "close": 13.78, "volume": 10371.0}, {"date": "2024-09-23", "close": 13.28, "volume": 32893.0}, {"date": "2024-09-24", "close": 13.23, "volume": 49694.0}, {"date": "2024-09-25", "close": 13.01, "volume": 19346.0}, {"date": "2024-09-26", "close": 13.1, "volume": 28199.0}, {"date": "2024-09-27", "close": 13.16, "volume": 12253.0}, {"date": "2024-09-30", "close": 12.68, "volume": 31040.0}, {"date": "2024-10-01", "close": 13.11, "volume": 13868.0}, {"date": "2024-10-02", "close": 13.375, "volume": 15924.0}, {"date": "2024-10-03", "close": 13.31, "volume": 11253.0}, {"date": "2024-10-04", "close": 13.33, "volume": 22328.0}, {"date": "2024-10-07", "close": 13.0, "volume": 32042.0}, {"date": "2024-10-08", "close": 13.07, "volume": 9175.0}, {"date": "2024-10-09", "close": 13.02, "volume": 9961.0}, {"date": "2024-10-10", "close": 11.97, "volume": 65338.0}, {"date": "2024-10-11", "close": 12.83, "volume": 31926.0}, {"date": "2024-10-14", "close": 12.66, "volume": 21969.0}, {"date": "2024-10-15", "close": 12.56, "volume": 12451.0}, {"date": "2024-10-16", "close": 12.77, "volume": 26156.0}, {"date": "2024-10-17", "close": 12.57, "volume": 18362.0}, {"date": "2024-10-18", "close": 12.55, "volume": 19134.0}, {"date": "2024-10-21", "close": 12.46, "volume": 23076.0}, {"date": "2024-10-22", "close": 12.35, "volume": 25624.0}, {"date": "2024-10-23", "close": 12.3, "volume": 23519.0}, {"date": "2024-10-24", "close": 12.33, "volume": 33526.0}, {"date": "2024-10-25", "close": 12.84, "volume": 45567.0}, {"date": "2024-10-28", "close": 12.68, "volume": 33491.0}, {"date": "2024-10-29", "close": 12.86, "volume": 18545.0}, {"date": "2024-10-30", "close": 13.12, "volume": 21276.0}, {"date": "2024-10-31", "close": 12.7, "volume": 16706.0}, {"date": "2024-11-01", "close": 12.62, "volume": 16873.0}, {"date": "2024-11-04", "close": 12.69, "volume": 14839.0}, {"date": "2024-11-05", "close": 12.6, "volume": 24353.0}, {"date": "2024-11-06", "close": 12.81, "volume": 30280.0}, {"date": "2024-11-07", "close": 13.07, "volume": 35766.0}, {"date": "2024-11-08", "close": 12.53, "volume": 36703.0}, {"date": "2024-11-11", "close": 12.73, "volume": 40579.0}, {"date": "2024-11-12", "close": 12.36, "volume": 37026.0}, {"date": "2024-11-13", "close": 12.17, "volume": 45432.0}, {"date": "2024-11-14", "close": 12.09, "volume": 20091.0}, {"date": "2024-11-15", "close": 12.07, "volume": 13748.0}, {"date": "2024-11-18", "close": 12.07, "volume": 19729.0}, {"date": "2024-11-19", "close": 12.05, "volume": 22513.0}, {"date": "2024-11-20", "close": 12.0, "volume": 49891.0}, {"date": "2024-11-21", "close": 12.1, "volume": 16173.0}, {"date": "2024-11-22", "close": 12.24, "volume": 21093.0}, {"date": "2024-11-25", "close": 12.75, "volume": 31065.0}, {"date": "2024-11-26", "close": 12.71, "volume": 45539.0}, {"date": "2024-11-27", "close": 12.45, "volume": 14408.0}, {"date": "2024-11-29", "close": 12.62, "volume": 10673.0}, {"date": "2024-12-02", "close": 12.46, "volume": 28411.0}, {"date": "2024-12-03", "close": 12.58, "volume": 12642.0}, {"date": "2024-12-04", "close": 12.4, "volume": 17107.0}, {"date": "2024-12-05", "close": 12.34, "volume": 13028.0}, {"date": "2024-12-06", "close": 12.11, "volume": 16169.0}, {"date": "2024-12-09", "close": 12.07, "volume": 21501.0}, {"date": "2024-12-10", "close": 12.25, "volume": 25617.0}, {"date": "2024-12-11", "close": 12.12, "volume": 14292.0}, {"date": "2024-12-12", "close": 11.75, "volume": 28019.0}, {"date": "2024-12-13", "close": 11.47, "volume": 41900.0}, {"date": "2024-12-16", "close": 11.36, "volume": 37220.0}, {"date": "2024-12-17", "close": 11.27, "volume": 15797.0}, {"date": "2024-12-18", "close": 11.01, "volume": 47999.0}, {"date": "2024-12-19", "close": 10.92, "volume": 33692.0}, {"date": "2024-12-20", "close": 10.99, "volume": 50070.0}, {"date": "2024-12-23", "close": 10.82, "volume": 30208.0}, {"date": "2024-12-24", "close": 10.91, "volume": 15784.0}, {"date": "2024-12-26", "close": 10.85, "volume": 34198.0}, {"date": "2024-12-27", "close": 10.7, "volume": 28463.0}, {"date": "2024-12-30", "close": 10.15, "volume": 108329.0}, {"date": "2024-12-31", "close": 11.18, "volume": 52926.0}, {"date": "2025-01-02", "close": 11.05, "volume": 25356.0}, {"date": "2025-01-03", "close": 10.81, "volume": 23695.0}, {"date": "2025-01-06", "close": 10.98, "volume": 52406.0}, {"date": "2025-01-07", "close": 10.9, "volume": 16831.0}, {"date": "2025-01-08", "close": 10.77, "volume": 52275.0}, {"date": "2025-01-10", "close": 10.81, "volume": 20765.0}, {"date": "2025-01-13", "close": 10.77, "volume": 16991.0}, {"date": "2025-01-14", "close": 10.61, "volume": 18788.0}, {"date": "2025-01-15", "close": 10.96, "volume": 12899.0}, {"date": "2025-01-16", "close": 11.19, "volume": 17779.0}, {"date": "2025-01-17", "close": 10.85, "volume": 36967.0}, {"date": "2025-01-21", "close": 11.55, "volume": 42398.0}, {"date": "2025-01-22", "close": 11.46, "volume": 14593.0}, {"date": "2025-01-23", "close": 11.24, "volume": 13377.0}, {"date": "2025-01-24", "close": 11.49, "volume": 14412.0}, {"date": "2025-01-27", "close": 11.71, "volume": 10274.0}, {"date": "2025-01-28", "close": 11.68, "volume": 14446.0}, {"date": "2025-01-29", "close": 11.35, "volume": 14243.0}, {"date": "2025-01-30", "close": 11.5, "volume": 37963.0}, {"date": "2025-01-31", "close": 11.26, "volume": 20414.0}, {"date": "2025-02-03", "close": 10.9, "volume": 32216.0}, {"date": "2025-02-04", "close": 10.98, "volume": 22370.0}, {"date": "2025-02-05", "close": 10.77, "volume": 31114.0}, {"date": "2025-02-06", "close": 10.92, "volume": 17047.0}, {"date": "2025-02-07", "close": 10.94, "volume": 22462.0}, {"date": "2025-02-10", "close": 10.82, "volume": 15239.0}, {"date": "2025-02-11", "close": 10.83, "volume": 12753.0}, {"date": "2025-02-12", "close": 10.81, "volume": 12908.0}, {"date": "2025-02-13", "close": 11.3, "volume": 36417.0}, {"date": "2025-02-14", "close": 11.53, "volume": 28969.0}, {"date": "2025-02-18", "close": 12.16, "volume": 36818.0}, {"date": "2025-02-19", "close": 12.43, "volume": 25587.0}, {"date": "2025-02-20", "close": 12.5, "volume": 25595.0}, {"date": "2025-02-21", "close": 12.19, "volume": 15837.0}, {"date": "2025-02-24", "close": 12.0, "volume": 14127.0}, {"date": "2025-02-25", "close": 11.9, "volume": 12955.0}, {"date": "2025-02-26", "close": 12.25, "volume": 17860.0}, {"date": "2025-02-27", "close": 11.67, "volume": 9286.0}, {"date": "2025-02-28", "close": 11.35, "volume": 20810.0}, {"date": "2025-03-03", "close": 11.3, "volume": 12276.0}, {"date": "2025-03-04", "close": 11.33, "volume": 28233.0}, {"date": "2025-03-05", "close": 11.35, "volume": 10220.0}, {"date": "2025-03-06", "close": 11.13, "volume": 8806.0}, {"date": "2025-03-07", "close": 11.02, "volume": 16547.0}, {"date": "2025-03-10", "close": 11.44, "volume": 20362.0}, {"date": "2025-03-11", "close": 11.07, "volume": 16202.0}, {"date": "2025-03-12", "close": 11.07, "volume": 9018.0}, {"date": "2025-03-13", "close": 11.08, "volume": 12444.0}, {"date": "2025-03-14", "close": 11.24, "volume": 11398.0}, {"date": "2025-03-17", "close": 12.13, "volume": 52270.0}, {"date": "2025-03-18", "close": 11.57, "volume": 16345.0}, {"date": "2025-03-19", "close": 11.5, "volume": 17172.0}, {"date": "2025-03-20", "close": 11.51, "volume": 19437.0}, {"date": "2025-03-21", "close": 11.41, "volume": 20526.0}, {"date": "2025-03-24", "close": 11.86, "volume": 27246.0}, {"date": "2025-03-25", "close": 11.65, "volume": 9205.0}, {"date": "2025-03-26", "close": 11.65, "volume": 24083.0}, {"date": "2025-03-27", "close": 11.72, "volume": 6986.0}, {"date": "2025-03-28", "close": 11.6, "volume": 8820.0}, {"date": "2025-03-31", "close": 11.37, "volume": 15129.0}, {"date": "2025-04-01", "close": 11.35, "volume": 9100.0}, {"date": "2025-04-02", "close": 11.35, "volume": 7597.0}, {"date": "2025-04-03", "close": 11.64, "volume": 43863.0}, {"date": "2025-04-04", "close": 10.93, "volume": 31813.0}, {"date": "2025-04-07", "close": 10.56, "volume": 52236.0}, {"date": "2025-04-08", "close": 10.3, "volume": 31756.0}, {"date": "2025-04-09", "close": 11.09, "volume": 41496.0}, {"date": "2025-04-10", "close": 10.8, "volume": 24454.0}, {"date": "2025-04-11", "close": 10.55, "volume": 18475.0}, {"date": "2025-04-14", "close": 10.61, "volume": 22968.0}, {"date": "2025-04-15", "close": 10.25, "volume": 57017.0}, {"date": "2025-04-16", "close": 10.14, "volume": 14279.0}, {"date": "2025-04-17", "close": 10.27, "volume": 12794.0}, {"date": "2025-04-21", "close": 10.57, "volume": 62630.0}, {"date": "2025-04-22", "close": 10.6, "volume": 47475.0}, {"date": "2025-04-23", "close": 10.29, "volume": 19269.0}, {"date": "2025-04-24", "close": 10.49, "volume": 20106.0}, {"date": "2025-04-25", "close": 10.14, "volume": 97496.0}, {"date": "2025-04-28", "close": 10.28, "volume": 28405.0}, {"date": "2025-04-29", "close": 9.9, "volume": 33069.0}, {"date": "2025-04-30", "close": 9.66, "volume": 42510.0}, {"date": "2025-05-01", "close": 9.35, "volume": 20529.0}, {"date": "2025-05-02", "close": 9.22, "volume": 16340.0}, {"date": "2025-05-05", "close": 9.18, "volume": 19001.0}, {"date": "2025-05-06", "close": 9.31, "volume": 38291.0}, {"date": "2025-05-07", "close": 9.31, "volume": 17691.0}, {"date": "2025-05-08", "close": 9.38, "volume": 22279.0}, {"date": "2025-05-09", "close": 9.59, "volume": 26925.0}, {"date": "2025-05-12", "close": 9.6, "volume": 29799.0}, {"date": "2025-05-13", "close": 9.5, "volume": 16634.0}, {"date": "2025-05-14", "close": 9.55, "volume": 13790.0}, {"date": "2025-05-15", "close": 9.37, "volume": 40891.0}, {"date": "2025-05-16", "close": 9.81, "volume": 18173.0}, {"date": "2025-05-19", "close": 9.64, "volume": 34137.0}, {"date": "2025-05-20", "close": 9.37, "volume": 21912.0}, {"date": "2025-05-21", "close": 9.23, "volume": 31880.0}, {"date": "2025-05-22", "close": 9.19, "volume": 20681.0}, {"date": "2025-05-23", "close": 8.5, "volume": 122493.0}, {"date": "2025-05-27", "close": 8.42, "volume": 360068.0}, {"date": "2025-05-28", "close": 8.32, "volume": 85265.0}, {"date": "2025-05-29", "close": 8.33, "volume": 50940.0}, {"date": "2025-05-30", "close": 7.92, "volume": 113296.0}, {"date": "2025-06-02", "close": 7.67, "volume": 196289.0}, {"date": "2025-06-03", "close": 7.8, "volume": 90758.0}, {"date": "2025-06-04", "close": 7.65, "volume": 77192.0}, {"date": "2025-06-05", "close": 8.06, "volume": 67923.0}, {"date": "2025-06-06", "close": 8.01, "volume": 52770.0}, {"date": "2025-06-09", "close": 7.99, "volume": 22199.0}, {"date": "2025-06-10", "close": 7.99, "volume": 18094.0}, {"date": "2025-06-11", "close": 7.91, "volume": 43786.0}, {"date": "2025-06-12", "close": 7.96, "volume": 17415.0}, {"date": "2025-06-13", "close": 7.81, "volume": 42727.0}, {"date": "2025-06-16", "close": 8.0, "volume": 24158.0}, {"date": "2025-06-17", "close": 8.25, "volume": 33066.0}, {"date": "2025-06-18", "close": 8.81, "volume": 30356.0}, {"date": "2025-06-20", "close": 8.84, "volume": 84071.0}, {"date": "2025-06-23", "close": 8.17, "volume": 42494.0}, {"date": "2025-06-24", "close": 8.54, "volume": 11764.0}, {"date": "2025-06-25", "close": 8.78, "volume": 42710.0}, {"date": "2025-06-26", "close": 8.85, "volume": 38594.0}, {"date": "2025-06-27", "close": 8.75, "volume": 27946.0}, {"date": "2025-06-30", "close": 8.65, "volume": 20737.0}, {"date": "2025-07-01", "close": 8.66, "volume": 54266.0}, {"date": "2025-07-02", "close": 8.65, "volume": 18019.0}, {"date": "2025-07-03", "close": 8.66, "volume": 24066.0}, {"date": "2025-07-07", "close": 8.6, "volume": 65205.0}, {"date": "2025-07-08", "close": 9.63, "volume": 190090.0}, {"date": "2025-07-09", "close": 9.47, "volume": 59499.0}, {"date": "2025-07-10", "close": 9.27, "volume": 36304.0}, {"date": "2025-07-11", "close": 9.44, "volume": 35750.0}, {"date": "2025-07-14", "close": 9.23, "volume": 31846.0}, {"date": "2025-07-15", "close": 9.53, "volume": 41697.0}, {"date": "2025-07-16", "close": 9.82, "volume": 76276.0}, {"date": "2025-07-17", "close": 9.53, "volume": 52635.0}, {"date": "2025-07-18", "close": 9.17, "volume": 33927.0}, {"date": "2025-07-21", "close": 9.27, "volume": 16256.0}, {"date": "2025-07-22", "close": 9.43, "volume": 17380.0}, {"date": "2025-07-23", "close": 10.07, "volume": 37885.0}, {"date": "2025-07-24", "close": 9.7, "volume": 28630.0}, {"date": "2025-07-25", "close": 10.96, "volume": 220083.0}, {"date": "2025-07-28", "close": 12.34, "volume": 403117.0}, {"date": "2025-07-29", "close": 12.66, "volume": 120294.0}, {"date": "2025-07-30", "close": 13.16, "volume": 176418.0}, {"date": "2025-07-31", "close": 13.15, "volume": 129438.0}, {"date": "2025-08-01", "close": 13.1, "volume": 67397.0}, {"date": "2025-08-04", "close": 13.9, "volume": 191849.0}, {"date": "2025-08-05", "close": 13.11, "volume": 118430.0}, {"date": "2025-08-06", "close": 13.28, "volume": 55751.0}, {"date": "2025-08-07", "close": 13.35, "volume": 32330.0}, {"date": "2025-08-08", "close": 13.37, "volume": 52607.0}, {"date": "2025-08-11", "close": 12.57, "volume": 60724.0}, {"date": "2025-08-12", "close": 13.15, "volume": 41350.0}, {"date": "2025-08-13", "close": 13.22, "volume": 52702.0}, {"date": "2025-08-14", "close": 12.89, "volume": 41593.0}, {"date": "2025-08-15", "close": 12.95, "volume": 38327.0}, {"date": "2025-08-18", "close": 13.3, "volume": 137425.0}, {"date": "2025-08-19", "close": 13.11, "volume": 49479.0}, {"date": "2025-08-20", "close": 13.12, "volume": 30021.0}, {"date": "2025-08-21", "close": 13.11, "volume": 25799.0}, {"date": "2025-08-22", "close": 13.39, "volume": 54307.0}, {"date": "2025-08-25", "close": 13.32, "volume": 28830.0}, {"date": "2025-08-26", "close": 13.32, "volume": 10450.0}, {"date": "2025-08-27", "close": 13.43, "volume": 31660.0}, {"date": "2025-08-28", "close": 13.32, "volume": 17834.0}, {"date": "2025-08-29", "close": 13.37, "volume": 38439.0}, {"date": "2025-09-02", "close": 13.37, "volume": 42119.0}, {"date": "2025-09-03", "close": 13.44, "volume": 30240.0}, {"date": "2025-09-04", "close": 13.6, "volume": 32183.0}, {"date": "2025-09-05", "close": 13.7, "volume": 54903.0}, {"date": "2025-09-08", "close": 13.74, "volume": 49736.0}, {"date": "2025-09-09", "close": 13.66, "volume": 19619.0}, {"date": "2025-09-10", "close": 13.61, "volume": 19094.0}, {"date": "2025-09-11", "close": 13.61, "volume": 32637.0}, {"date": "2025-09-12", "close": 13.4, "volume": 52794.0}, {"date": "2025-09-15", "close": 13.37, "volume": 29812.0}, {"date": "2025-09-16", "close": 13.52, "volume": 39849.0}, {"date": "2025-09-17", "close": 13.49, "volume": 46061.0}, {"date": "2025-09-18", "close": 13.5, "volume": 29481.0}, {"date": "2025-09-19", "close": 13.34, "volume": 42905.0}, {"date": "2025-09-22", "close": 13.35, "volume": 30391.0}, {"date": "2025-09-23", "close": 13.29, "volume": 21419.0}, {"date": "2025-09-24", "close": 13.16, "volume": 19306.0}, {"date": "2025-09-25", "close": 12.92, "volume": 29168.0}, {"date": "2025-09-26", "close": 12.82, "volume": 14948.0}, {"date": "2025-09-29", "close": 13.05, "volume": 54704.0}, {"date": "2025-09-30", "close": 13.45, "volume": 33741.0}, {"date": "2025-10-01", "close": 13.18, "volume": 40787.0}, {"date": "2025-10-02", "close": 13.03, "volume": 12233.0}, {"date": "2025-10-03", "close": 12.95, "volume": 20856.0}, {"date": "2025-10-06", "close": 12.74, "volume": 38403.0}, {"date": "2025-10-07", "close": 12.99, "volume": 27536.0}, {"date": "2025-10-08", "close": 12.85, "volume": 17778.0}, {"date": "2025-10-09", "close": 12.55, "volume": 53598.0}, {"date": "2025-10-10", "close": 12.61, "volume": 41573.0}, {"date": "2025-10-13", "close": 12.62, "volume": 16908.0}, {"date": "2025-10-14", "close": 12.6, "volume": 15125.0}, {"date": "2025-10-15", "close": 13.0, "volume": 25673.0}, {"date": "2025-10-16", "close": 13.17, "volume": 31437.0}, {"date": "2025-10-17", "close": 13.05, "volume": 39746.0}, {"date": "2025-10-20", "close": 12.83, "volume": 36157.0}, {"date": "2025-10-21", "close": 12.79, "volume": 25681.0}, {"date": "2025-10-22", "close": 12.92, "volume": 23189.0}, {"date": "2025-10-23", "close": 12.98, "volume": 30386.0}, {"date": "2025-10-24", "close": 13.35, "volume": 65733.0}, {"date": "2025-10-27", "close": 13.83, "volume": 141797.0}, {"date": "2025-10-28", "close": 14.92, "volume": 212080.0}, {"date": "2025-10-29", "close": 14.2, "volume": 53748.0}, {"date": "2025-10-30", "close": 14.07, "volume": 27652.0}, {"date": "2025-10-31", "close": 14.48, "volume": 33337.0}, {"date": "2025-11-03", "close": 14.23, "volume": 36125.0}, {"date": "2025-11-04", "close": 13.96, "volume": 50215.0}, {"date": "2025-11-05", "close": 14.28, "volume": 44065.0}, {"date": "2025-11-06", "close": 13.93, "volume": 16784.0}, {"date": "2025-11-07", "close": 14.32, "volume": 49131.0}, {"date": "2025-11-10", "close": 14.27, "volume": 54305.0}, {"date": "2025-11-11", "close": 14.22, "volume": 14326.0}, {"date": "2025-11-12", "close": 14.11, "volume": 24441.0}, {"date": "2025-11-13", "close": 14.25, "volume": 45464.0}, {"date": "2025-11-14", "close": 14.1, "volume": 26108.0}, {"date": "2025-11-17", "close": 13.91, "volume": 31915.0}, {"date": "2025-11-18", "close": 13.79, "volume": 41054.0}, {"date": "2025-11-19", "close": 13.86, "volume": 14406.0}, {"date": "2025-11-20", "close": 13.56, "volume": 35280.0}, {"date": "2025-11-21", "close": 13.92, "volume": 19086.0}, {"date": "2025-11-24", "close": 14.31, "volume": 73400.0}, {"date": "2025-11-25", "close": 14.38, "volume": 26484.0}, {"date": "2025-11-26", "close": 14.23, "volume": 14709.0}, {"date": "2025-11-28", "close": 14.39, "volume": 7251.0}, {"date": "2025-12-01", "close": 14.79, "volume": 44488.0}, {"date": "2025-12-02", "close": 14.58, "volume": 20305.0}, {"date": "2025-12-03", "close": 14.57, "volume": 13912.0}, {"date": "2025-12-04", "close": 14.34, "volume": 24983.0}, {"date": "2025-12-05", "close": 14.22, "volume": 21018.0}, {"date": "2025-12-08", "close": 13.92, "volume": 47691.0}, {"date": "2025-12-09", "close": 13.92, "volume": 34969.0}, {"date": "2025-12-10", "close": 14.3, "volume": 34091.0}, {"date": "2025-12-11", "close": 14.13, "volume": 29434.0}, {"date": "2025-12-12", "close": 14.09, "volume": 18485.0}, {"date": "2025-12-15", "close": 14.41, "volume": 20782.0}, {"date": "2025-12-16", "close": 14.52, "volume": 24556.0}, {"date": "2025-12-17", "close": 14.02, "volume": 31015.0}, {"date": "2025-12-18", "close": 13.81, "volume": 26833.0}, {"date": "2025-12-19", "close": 13.79, "volume": 25596.0}, {"date": "2025-12-22", "close": 14.08, "volume": 39931.0}, {"date": "2025-12-23", "close": 13.82, "volume": 15173.0}, {"date": "2025-12-24", "close": 13.79, "volume": 4563.0}, {"date": "2025-12-26", "close": 13.73, "volume": 6197.0}, {"date": "2025-12-29", "close": 13.66, "volume": 29172.0}, {"date": "2025-12-30", "close": 14.18, "volume": 18704.0}, {"date": "2025-12-31", "close": 14.21, "volume": 13338.0}, {"date": "2026-01-02", "close": 15.83, "volume": 216967.0}, {"date": "2026-01-05", "close": 16.0, "volume": 183186.0}, {"date": "2026-01-06", "close": 16.21, "volume": 68437.0}, {"date": "2026-01-07", "close": 15.85, "volume": 50544.0}, {"date": "2026-01-08", "close": 16.19, "volume": 43202.0}, {"date": "2026-01-09", "close": 16.15, "volume": 39074.0}, {"date": "2026-01-12", "close": 16.4, "volume": 117873.0}, {"date": "2026-01-13", "close": 16.22, "volume": 48391.0}, {"date": "2026-01-14", "close": 16.34, "volume": 119432.0}, {"date": "2026-01-15", "close": 16.44, "volume": 73158.0}, {"date": "2026-01-16", "close": 16.51, "volume": 75416.0}, {"date": "2026-01-20", "close": 18.52, "volume": 483660.0}, {"date": "2026-01-21", "close": 18.71, "volume": 192317.0}, {"date": "2026-01-22", "close": 19.44, "volume": 189539.0}, {"date": "2026-01-23", "close": 19.02, "volume": 176445.0}, {"date": "2026-01-26", "close": 18.22, "volume": 181019.0}, {"date": "2026-01-27", "close": 18.45, "volume": 177107.0}, {"date": "2026-01-28", "close": 18.49, "volume": 150384.0}, {"date": "2026-01-29", "close": 18.09, "volume": 78672.0}, {"date": "2026-01-30", "close": 17.96, "volume": 87502.0}, {"date": "2026-02-02", "close": 18.74, "volume": 216333.0}, {"date": "2026-02-03", "close": 18.09, "volume": 97528.0}, {"date": "2026-02-04", "close": 18.0, "volume": 118607.0}, {"date": "2026-02-05", "close": 17.68, "volume": 63991.0}, {"date": "2026-02-06", "close": 17.97, "volume": 86221.0}, {"date": "2026-02-09", "close": 18.9, "volume": 146046.0}, {"date": "2026-02-10", "close": 18.57, "volume": 103758.0}, {"date": "2026-02-11", "close": 18.41, "volume": 100330.0}, {"date": "2026-02-12", "close": 18.2, "volume": 71834.0}, {"date": "2026-02-13", "close": 18.2, "volume": 104315.0}, {"date": "2026-02-17", "close": 18.69, "volume": 108909.0}, {"date": "2026-02-18", "close": 19.06, "volume": 154739.0}, {"date": "2026-02-19", "close": 19.37, "volume": 103932.0}, {"date": "2026-02-20", "close": 18.68, "volume": 115114.0}, {"date": "2026-02-23", "close": 18.79, "volume": 106947.0}, {"date": "2026-02-24", "close": 18.68, "volume": 58810.0}, {"date": "2026-02-25", "close": 18.3, "volume": 103127.0}, {"date": "2026-02-26", "close": 18.17, "volume": 84317.0}, {"date": "2026-02-27", "close": 16.57, "volume": 307527.0}, {"date": "2026-03-02", "close": 17.41, "volume": 235607.0}, {"date": "2026-03-03", "close": 17.12, "volume": 118676.0}, {"date": "2026-03-04", "close": 17.56, "volume": 127992.0}, {"date": "2026-03-05", "close": 18.06, "volume": 144803.0}, {"date": "2026-03-06", "close": 17.52, "volume": 147283.0}, {"date": "2026-03-09", "close": 17.34, "volume": 160668.0}, {"date": "2026-03-10", "close": 17.44, "volume": 77438.0}, {"date": "2026-03-11", "close": 17.28, "volume": 65265.0}, {"date": "2026-03-12", "close": 16.69, "volume": 77716.0}, {"date": "2026-03-13", "close": 16.77, "volume": 67135.0}, {"date": "2026-03-16", "close": 16.85, "volume": 79360.0}, {"date": "2026-03-17", "close": 17.31, "volume": 100756.0}, {"date": "2026-03-18", "close": 17.05, "volume": 58106.0}, {"date": "2026-03-19", "close": 17.09, "volume": 73378.0}, {"date": "2026-03-20", "close": 16.67, "volume": 120879.0}, {"date": "2026-03-23", "close": 17.06, "volume": 109266.0}, {"date": "2026-03-24", "close": 17.04, "volume": 82809.0}, {"date": "2026-03-25", "close": 17.15, "volume": 71125.0}, {"date": "2026-03-26", "close": 17.05, "volume": 58626.0}, {"date": "2026-03-27", "close": 16.87, "volume": 81684.0}, {"date": "2026-03-30", "close": 16.64, "volume": 106000.0}, {"date": "2026-03-31", "close": 16.86, "volume": 80169.0}, {"date": "2026-04-01", "close": 17.09, "volume": 73717.0}, {"date": "2026-04-02", "close": 16.92, "volume": 54717.0}, {"date": "2026-04-06", "close": 17.47, "volume": 90593.0}, {"date": "2026-04-07", "close": 17.55, "volume": 81303.0}, {"date": "2026-04-08", "close": 18.06, "volume": 101953.0}, {"date": "2026-04-09", "close": 18.5, "volume": 67379.0}, {"date": "2026-04-10", "close": 18.29, "volume": 56933.0}, {"date": "2026-04-13", "close": 18.66, "volume": 161998.0}, {"date": "2026-04-14", "close": 18.63, "volume": 67811.0}, {"date": "2026-04-15", "close": 18.31, "volume": 53367.0}, {"date": "2026-04-16", "close": 18.43, "volume": 45050.0}, {"date": "2026-04-17", "close": 18.78, "volume": 122083.0}, {"date": "2026-04-20", "close": 18.58, "volume": 101275.0}, {"date": "2026-04-21", "close": 18.36, "volume": 86135.0}, {"date": "2026-04-22", "close": 18.27, "volume": 56224.0}, {"date": "2026-04-23", "close": 17.48, "volume": 136331.0}, {"date": "2026-04-24", "close": 17.12, "volume": 181550.0}, {"date": "2026-04-27", "close": 16.77, "volume": 202307.0}, {"date": "2026-04-28", "close": 16.82, "volume": 133154.0}, {"date": "2026-04-29", "close": 16.83, "volume": 86152.0}, {"date": "2026-04-30", "close": 17.01, "volume": 58413.0}, {"date": "2026-05-01", "close": 16.83, "volume": 110579.0}, {"date": "2026-05-04", "close": 16.66, "volume": 203288.0}, {"date": "2026-05-05", "close": 17.23, "volume": 65927.0}, {"date": "2026-05-06", "close": 17.11, "volume": 81466.0}, {"date": "2026-05-07", "close": 16.76, "volume": 74528.0}, {"date": "2026-05-08", "close": 16.77, "volume": 84339.0}, {"date": "2026-05-11", "close": 16.74, "volume": 121233.0}, {"date": "2026-05-12", "close": 16.35, "volume": 89021.0}, {"date": "2026-05-13", "close": 16.45, "volume": 87670.0}, {"date": "2026-05-14", "close": 16.5, "volume": 29419.0}, {"date": "2026-05-15", "close": 16.04, "volume": 99582.0}, {"date": "2026-05-18", "close": 16.27, "volume": 95536.0}, {"date": "2026-05-19", "close": 16.09, "volume": 51267.0}, {"date": "2026-05-20", "close": 16.5, "volume": 15301.0}, {"date": "2026-05-21", "close": 16.64, "volume": 52320.0}, {"date": "2026-05-22", "close": 16.68, "volume": 57133.0}, {"date": "2026-05-26", "close": 17.19, "volume": 106421.0}, {"date": "2026-05-27", "close": 17.3, "volume": 78223.0}, {"date": "2026-05-28", "close": 17.27, "volume": 55248.0}, {"date": "2026-05-29", "close": 17.31, "volume": 63187.0}, {"date": "2026-06-01", "close": 17.74, "volume": 111070.0}, {"date": "2026-06-02", "close": 18.85, "volume": 142891.0}, {"date": "2026-06-03", "close": 18.54, "volume": 126662.0}, {"date": "2026-06-04", "close": 18.14, "volume": 72997.0}, {"date": "2026-06-05", "close": 18.2, "volume": 54648.0}, {"date": "2026-06-08", "close": 17.94, "volume": 62360.0}, {"date": "2026-06-09", "close": 18.44, "volume": 67570.0}, {"date": "2026-06-10", "close": 18.37, "volume": 116295.0}, {"date": "2026-06-11", "close": 18.13, "volume": 38468.0}, {"date": "2026-06-12", "close": 18.03, "volume": 24581.0}, {"date": "2026-06-15", "close": 18.07, "volume": 47732.0}, {"date": "2026-06-16", "close": 17.9, "volume": 59759.0}, {"date": "2026-06-17", "close": 17.38, "volume": 48431.0}, {"date": "2026-06-18", "close": 17.82, "volume": 36088.0}, {"date": "2026-06-22", "close": 17.46, "volume": 50254.0}, {"date": "2026-06-23", "close": 17.33, "volume": 36241.0}, {"date": "2026-06-24", "close": 17.64, "volume": 42393.0}, {"date": "2026-06-25", "close": 17.34, "volume": 45083.0}, {"date": "2026-06-26", "close": 17.86, "volume": 43948.0}, {"date": "2026-06-29", "close": 18.16, "volume": 71222.0}, {"date": "2026-06-30", "close": 17.99, "volume": 20889.0}, {"date": "2026-07-01", "close": 17.81, "volume": 68678.0}, {"date": "2026-07-02", "close": 17.98, "volume": 69575.0}, {"date": "2026-07-06", "close": 18.44, "volume": 106996.0}, {"date": "2026-07-07", "close": 18.17, "volume": 49028.0}, {"date": "2026-07-08", "close": 18.03, "volume": 37325.0}, {"date": "2026-07-09", "close": 18.05, "volume": 37362.0}, {"date": "2026-07-10", "close": 18.25, "volume": 24206.0}, {"date": "2026-07-13", "close": 18.23, "volume": 125180.0}, {"date": "2026-07-14", "close": 18.03, "volume": 45958.0}, {"date": "2026-07-15", "close": 18.09, "volume": 50228.0}, {"date": "2026-07-16", "close": 18.5, "volume": 53314.0}, {"date": "2026-07-17", "close": 18.34, "volume": 50720.0}, {"date": "2026-07-20", "close": 18.35, "volume": 57557.0}, {"date": "2026-07-21", "close": 18.14, "volume": 39832.0}, {"date": "2026-07-22", "close": 17.68, "volume": 60704.0}, {"date": "2026-07-23", "close": 17.31, "volume": 60959.0}, {"date": "2026-07-24", "close": 16.73, "volume": 142806.0}, {"date": "2026-07-27", "close": 16.76, "volume": 417366.0}, {"date": "2026-07-28", "close": 17.26, "volume": 106364.0}, {"date": "2026-07-29", "close": 16.98, "volume": 92035.0}, {"date": "2026-07-30", "close": 17.59, "volume": 76267.0}, {"date": "2026-07-31", "close": 17.02, "volume": 83532.0}, {"date": "2026-08-03", "close": 17.17, "volume": 117861.0}, {"date": "2026-08-04", "close": 17.11, "volume": 101352.0}, {"date": "2026-08-05", "close": 17.2, "volume": 96133.0}, {"date": "2026-08-06", "close": 16.69, "volume": 91017.0}, {"date": "2026-08-07", "close": 16.72, "volume": 66773.0}, {"date": "2026-08-10", "close": 16.13, "volume": 123534.0}, {"date": "2026-08-11", "close": 16.3, "volume": 71701.0}, {"date": "2026-08-12", "close": 16.35, "volume": 49515.0}, {"date": "2026-08-13", "close": 16.41, "volume": 42095.0}, {"date": "2026-08-14", "close": 16.45, "volume": 118427.0}, {"date": "2026-08-17", "close": 15.93, "volume": 187609.0}, {"date": "2026-08-18", "close": 16.19, "volume": 79820.0}, {"date": "2026-08-19", "close": 16.15, "volume": 38029.0}, {"date": "2026-08-20", "close": 15.92, "volume": 43058.0}, {"date": "2026-08-21", "close": 16.05, "volume": 28181.0}, {"date": "2026-08-24", "close": 16.14, "volume": 79358.0}, {"date": "2026-08-25", "close": 16.28, "volume": 28043.0}, {"date": "2026-08-26", "close": 16.15, "volume": 43348.0}, {"date": "2026-08-27", "close": 15.92, "volume": 49786.0}, {"date": "2026-08-28", "close": 15.77, "volume": 48044.0}, {"date": "2026-08-31", "close": 15.88, "volume": 32421.0}, {"date": "2026-09-01", "close": 15.87, "volume": 51304.0}, {"date": "2026-09-02", "close": 15.5, "volume": 146289.0}, {"date": "2026-09-03", "close": 15.45, "volume": 74722.0}, {"date": "2026-09-04", "close": 15.74, "volume": 37936.0}, {"date": "2026-09-08", "close": 15.39, "volume": 58895.0}, {"date": "2026-09-09", "close": 15.51, "volume": 62191.0}, {"date": "2026-09-10", "close": 15.42, "volume": 24306.0}, {"date": "2026-09-11", "close": 15.54, "volume": 29414.0}, {"date": "2026-09-14", "close": 15.52, "volume": 41902.0}, {"date": "2026-09-15", "close": 16.18, "volume": 332550.0}, {"date": "2026-09-16", "close": 16.13, "volume": 221759.0}, {"date": "2026-09-17", "close": 15.97, "volume": 49574.0}, {"date": "2026-09-18", "close": 17.31, "volume": 97742.0}, {"date": "2026-09-21", "close": 16.69, "volume": 101373.0}, {"date": "2026-09-22", "close": 16.75, "volume": 73001.0}, {"date": "2026-09-23", "close": 16.51, "volume": 53188.0}], "refreshing": true}