{"ticker": "CLNE", "overview": {"name": "Vaneck Global Clean Energy ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CLNE", "has_prices": true, "as_of": "2026-09-07", "last": 8.4, "prev_close": 8.28, "change": 0.120000000000001, "change_pct": 0.014492753623188527, "session_volume": 5919.0, "vwap_5": 8.221688651100866, "vwap_20": 8.463982978431044, "vwap_60": 9.158482321498731, "vwap_250": 8.995426163706963, "high_52w": 11.0, "low_52w": 7.73, "avg_volume_20": 11644.05, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-06", "form": "Issued Capital", "title": "Issued Units Outstanding as at 30 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145260-2A1702359"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Annual Report FYE 30 June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140825-2A1699927"}, {"date": "2026-09-03", "form": "Issued Capital", "title": "Issued Units Outstanding as at 31 August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131708-2A1695022"}, {"date": "2026-08-18", "form": "Company Administration", "title": "Target Market Determination", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122637-2A1690297"}, {"date": "2026-08-06", "form": "Issued Capital", "title": "Issued Units Outstanding as at 31 July 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118703-2A1688016"}], "performance": {"ticker": "CLNE", "has_prices": true, "summary": {"n": 1, "avg": -0.11421911421911426, "win_rate": 0.0, "best": -0.11421911421911426, "worst": -0.11421911421911426, "as_of": "2026-11-02"}, "buys": [{"who": "Corbus Barclay", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 40500.0, "date": "2026-08-10", "score": 44.7, "ref_price": 8.58, "return": -0.11421911421911426}]}, "price_series": [{"date": "2021-03-10", "close": 10.51, "volume": 349719.0}, {"date": "2021-03-11", "close": 10.69, "volume": 233012.0}, {"date": "2021-03-12", "close": 11.11, "volume": 148349.0}, {"date": "2021-03-15", "close": 11.09, "volume": 166671.0}, {"date": "2021-03-16", "close": 11.04, "volume": 156116.0}, {"date": "2021-03-17", "close": 10.64, "volume": 201517.0}, {"date": "2021-03-18", "close": 10.35, "volume": 100180.0}, {"date": "2021-03-19", "close": 10.02, "volume": 124403.0}, {"date": "2021-03-22", "close": 10.18, "volume": 154104.0}, {"date": "2021-03-23", "close": 10.37, "volume": 69390.0}, {"date": "2021-03-24", "close": 10.35, "volume": 167513.0}, {"date": "2021-03-25", "close": 10.02, "volume": 145752.0}, {"date": "2021-03-26", "close": 10.03, "volume": 31918.0}, {"date": "2021-03-29", "close": 10.01, "volume": 264197.0}, {"date": "2021-03-30", "close": 9.92, "volume": 121055.0}, {"date": "2021-03-31", "close": 10.3, "volume": 96134.0}, {"date": "2021-04-01", "close": 10.79, "volume": 53345.0}, {"date": "2021-04-06", "close": 10.4, "volume": 116133.0}, {"date": "2021-04-07", "close": 10.48, "volume": 48033.0}, {"date": "2021-04-08", "close": 10.33, "volume": 101923.0}, {"date": "2021-04-09", "close": 10.34, "volume": 131229.0}, {"date": "2021-04-12", "close": 10.32, "volume": 80840.0}, {"date": "2021-04-13", "close": 10.18, "volume": 70033.0}, {"date": "2021-04-14", "close": 10.36, "volume": 22677.0}, {"date": "2021-04-15", "close": 10.28, "volume": 95322.0}, {"date": "2021-04-16", "close": 10.1, "volume": 84650.0}, {"date": "2021-04-19", "close": 10.33, "volume": 33695.0}, {"date": "2021-04-20", "close": 9.97, "volume": 98534.0}, {"date": "2021-04-21", "close": 9.93, "volume": 273375.0}, {"date": "2021-04-22", "close": 10.04, "volume": 121203.0}, {"date": "2021-04-23", "close": 10.49, "volume": 61367.0}, {"date": "2021-04-26", "close": 10.65, "volume": 26930.0}, {"date": "2021-04-27", "close": 10.74, "volume": 31026.0}, {"date": "2021-04-28", "close": 10.71, "volume": 68645.0}, {"date": "2021-04-29", "close": 10.59, "volume": 86482.0}, {"date": "2021-04-30", "close": 10.22, "volume": 94765.0}, {"date": "2021-05-03", "close": 10.06, "volume": 80346.0}, {"date": "2021-05-04", "close": 9.82, "volume": 107208.0}, {"date": "2021-05-05", "close": 9.32, "volume": 126151.0}, {"date": "2021-05-06", "close": 9.27, "volume": 86479.0}, {"date": "2021-05-07", "close": 9.02, "volume": 73518.0}, {"date": "2021-05-10", "close": 9.14, "volume": 49373.0}, {"date": "2021-05-11", "close": 8.65, "volume": 171069.0}, {"date": "2021-05-12", "close": 8.78, "volume": 51580.0}, {"date": "2021-05-13", "close": 8.66, "volume": 362240.0}, {"date": "2021-05-14", "close": 8.66, "volume": 39162.0}, {"date": "2021-05-17", "close": 8.9, "volume": 187453.0}, {"date": "2021-05-18", "close": 8.89, "volume": 38396.0}, {"date": "2021-05-19", "close": 8.97, "volume": 18620.0}, {"date": "2021-05-20", "close": 9.24, "volume": 11930.0}, {"date": "2021-05-21", "close": 9.47, "volume": 22071.0}, {"date": "2021-05-24", "close": 9.52, "volume": 9030.0}, {"date": "2021-05-25", "close": 9.52, "volume": 14919.0}, {"date": "2021-05-26", "close": 9.5, "volume": 22723.0}, {"date": "2021-05-27", "close": 9.7, "volume": 32730.0}, {"date": "2021-05-28", "close": 9.77, "volume": 38432.0}, {"date": "2021-05-31", "close": 9.78, "volume": 36614.0}, {"date": "2021-06-01", "close": 9.8, "volume": 51674.0}, {"date": "2021-06-02", "close": 9.76, "volume": 41179.0}, {"date": "2021-06-03", "close": 9.7, "volume": 18237.0}, {"date": "2021-06-04", "close": 9.58, "volume": 8982.0}, {"date": "2021-06-07", "close": 9.6, "volume": 23346.0}, {"date": "2021-06-08", "close": 9.64, "volume": 22415.0}, {"date": "2021-06-09", "close": 9.84, "volume": 126595.0}, {"date": "2021-06-10", "close": 9.77, "volume": 22556.0}, {"date": "2021-06-11", "close": 9.78, "volume": 76369.0}, {"date": "2021-06-15", "close": 9.94, "volume": 32934.0}, {"date": "2021-06-16", "close": 9.72, "volume": 27981.0}, {"date": "2021-06-17", "close": 9.84, "volume": 6988.0}, {"date": "2021-06-18", "close": 10.15, "volume": 12142.0}, {"date": "2021-06-21", "close": 9.96, "volume": 10508.0}, {"date": "2021-06-22", "close": 10.03, "volume": 15342.0}, {"date": "2021-06-23", "close": 10.18, "volume": 99975.0}, {"date": "2021-06-24", "close": 10.26, "volume": 13880.0}, {"date": "2021-06-25", "close": 10.26, "volume": 6350.0}, {"date": "2021-06-28", "close": 10.3, "volume": 9856.0}, {"date": "2021-06-29", "close": 10.7, "volume": 38497.0}, {"date": "2021-06-30", "close": 10.81, "volume": 60632.0}, {"date": "2021-07-01", "close": 10.74, "volume": 10469.0}, {"date": "2021-07-02", "close": 10.65, "volume": 46563.0}, {"date": "2021-07-05", "close": 10.6, "volume": 29458.0}, {"date": "2021-07-06", "close": 10.5, "volume": 11301.0}, {"date": "2021-07-07", "close": 10.76, "volume": 99508.0}, {"date": "2021-07-08", "close": 10.66, "volume": 25505.0}, {"date": "2021-07-09", "close": 10.52, "volume": 16364.0}, {"date": "2021-07-12", "close": 10.5, "volume": 13130.0}, {"date": "2021-07-13", "close": 10.58, "volume": 30846.0}, {"date": "2021-07-14", "close": 10.4, "volume": 24482.0}, {"date": "2021-07-15", "close": 10.13, "volume": 24923.0}, {"date": "2021-07-16", "close": 9.92, "volume": 58683.0}, {"date": "2021-07-19", "close": 9.87, "volume": 59786.0}, {"date": "2021-07-20", "close": 9.91, "volume": 23424.0}, {"date": "2021-07-21", "close": 10.1, "volume": 27379.0}, {"date": "2021-07-22", "close": 10.4, "volume": 39406.0}, {"date": "2021-07-23", "close": 10.34, "volume": 17056.0}, {"date": "2021-07-26", "close": 10.04, "volume": 53013.0}, {"date": "2021-07-27", "close": 9.95, "volume": 43482.0}, {"date": "2021-07-28", "close": 9.87, "volume": 47804.0}, {"date": "2021-07-29", "close": 10.22, "volume": 22669.0}, {"date": "2021-07-30", "close": 10.07, "volume": 131312.0}, {"date": "2021-08-02", "close": 10.27, "volume": 37067.0}, {"date": "2021-08-03", "close": 10.19, "volume": 95181.0}, {"date": "2021-08-04", "close": 10.33, "volume": 96396.0}, {"date": "2021-08-05", "close": 10.3, "volume": 35131.0}, {"date": "2021-08-06", "close": 10.26, "volume": 27513.0}, {"date": "2021-08-09", "close": 10.19, "volume": 47739.0}, {"date": "2021-08-10", "close": 10.45, "volume": 24837.0}, {"date": "2021-08-11", "close": 10.45, "volume": 35523.0}, {"date": "2021-08-12", "close": 10.25, "volume": 72407.0}, {"date": "2021-08-13", "close": 10.2, "volume": 43695.0}, {"date": "2021-08-16", "close": 9.97, "volume": 86873.0}, {"date": "2021-08-17", "close": 9.88, "volume": 38923.0}, {"date": "2021-08-18", "close": 9.87, "volume": 41476.0}, {"date": "2021-08-19", "close": 9.97, "volume": 31422.0}, {"date": "2021-08-20", "close": 10.01, "volume": 42352.0}, {"date": "2021-08-23", "close": 10.21, "volume": 39024.0}, {"date": "2021-08-24", "close": 10.36, "volume": 30023.0}, {"date": "2021-08-25", "close": 10.43, "volume": 17557.0}, {"date": "2021-08-26", "close": 10.39, "volume": 45392.0}, {"date": "2021-08-27", "close": 10.4, "volume": 14526.0}, {"date": "2021-08-30", "close": 10.45, "volume": 52492.0}, {"date": "2021-08-31", "close": 10.58, "volume": 41722.0}, {"date": "2021-09-01", "close": 10.53, "volume": 31741.0}, {"date": "2021-09-02", "close": 10.6, "volume": 37417.0}, {"date": "2021-09-03", "close": 10.6, "volume": 67633.0}, {"date": "2021-09-06", "close": 10.41, "volume": 77576.0}, {"date": "2021-09-07", "close": 10.43, "volume": 26214.0}, {"date": "2021-09-08", "close": 10.43, "volume": 28325.0}, {"date": "2021-09-09", "close": 10.14, "volume": 68381.0}, {"date": "2021-09-10", "close": 10.31, "volume": 38211.0}, {"date": "2021-09-13", "close": 10.07, "volume": 90715.0}, {"date": "2021-09-14", "close": 10.29, "volume": 16936.0}, {"date": "2021-09-15", "close": 10.3, "volume": 17933.0}, {"date": "2021-09-16", "close": 10.14, "volume": 42813.0}, {"date": "2021-09-17", "close": 10.13, "volume": 28202.0}, {"date": "2021-09-20", "close": 10.18, "volume": 79556.0}, {"date": "2021-09-21", "close": 10.0, "volume": 61149.0}, {"date": "2021-09-22", "close": 10.12, "volume": 16774.0}, {"date": "2021-09-23", "close": 10.31, "volume": 33012.0}, {"date": "2021-09-24", "close": 10.26, "volume": 10058.0}, {"date": "2021-09-27", "close": 10.09, "volume": 41011.0}, {"date": "2021-09-28", "close": 10.18, "volume": 35114.0}, {"date": "2021-09-29", "close": 9.98, "volume": 29516.0}, {"date": "2021-09-30", "close": 9.95, "volume": 36689.0}, {"date": "2021-10-01", "close": 9.82, "volume": 38981.0}, {"date": "2021-10-04", "close": 9.83, "volume": 112886.0}, {"date": "2021-10-05", "close": 9.5, "volume": 54991.0}, {"date": "2021-10-06", "close": 9.49, "volume": 19565.0}, {"date": "2021-10-07", "close": 9.57, "volume": 17506.0}, {"date": "2021-10-08", "close": 9.63, "volume": 29219.0}, {"date": "2021-10-11", "close": 9.61, "volume": 27627.0}, {"date": "2021-10-12", "close": 9.68, "volume": 26879.0}, {"date": "2021-10-13", "close": 10.13, "volume": 112315.0}, {"date": "2021-10-14", "close": 10.44, "volume": 27799.0}, {"date": "2021-10-15", "close": 10.31, "volume": 24130.0}, {"date": "2021-10-18", "close": 10.26, "volume": 29363.0}, {"date": "2021-10-19", "close": 10.26, "volume": 24001.0}, {"date": "2021-10-20", "close": 10.5, "volume": 63779.0}, {"date": "2021-10-21", "close": 10.45, "volume": 20113.0}, {"date": "2021-10-22", "close": 10.54, "volume": 79786.0}, {"date": "2021-10-25", "close": 10.45, "volume": 41814.0}, {"date": "2021-10-26", "close": 10.66, "volume": 78037.0}, {"date": "2021-10-27", "close": 10.63, "volume": 85668.0}, {"date": "2021-10-28", "close": 10.84, "volume": 53117.0}, {"date": "2021-10-29", "close": 11.15, "volume": 68642.0}, {"date": "2021-11-01", "close": 11.36, "volume": 37892.0}, {"date": "2021-11-02", "close": 11.57, "volume": 26783.0}, {"date": "2021-11-03", "close": 11.33, "volume": 90242.0}, {"date": "2021-11-04", "close": 11.09, "volume": 127798.0}, {"date": "2021-11-05", "close": 11.15, "volume": 32052.0}, {"date": "2021-11-08", "close": 11.03, "volume": 108924.0}, {"date": "2021-11-09", "close": 11.28, "volume": 287342.0}, {"date": "2021-11-10", "close": 11.04, "volume": 141182.0}, {"date": "2021-11-11", "close": 11.08, "volume": 224770.0}, {"date": "2021-11-12", "close": 11.5, "volume": 96778.0}, {"date": "2021-11-15", "close": 11.5, "volume": 118270.0}, {"date": "2021-11-16", "close": 11.34, "volume": 161815.0}, {"date": "2021-11-17", "close": 11.37, "volume": 139171.0}, {"date": "2021-11-18", "close": 11.32, "volume": 80177.0}, {"date": "2021-11-19", "close": 11.15, "volume": 209591.0}, {"date": "2021-11-22", "close": 11.33, "volume": 102711.0}, {"date": "2021-11-23", "close": 11.14, "volume": 90148.0}, {"date": "2021-11-24", "close": 10.93, "volume": 175655.0}, {"date": "2021-11-25", "close": 10.99, "volume": 219675.0}, {"date": "2021-11-26", "close": 10.98, "volume": 190299.0}, {"date": "2021-11-29", "close": 10.98, "volume": 157648.0}, {"date": "2021-11-30", "close": 11.08, "volume": 130099.0}, {"date": "2021-12-01", "close": 10.93, "volume": 111876.0}, {"date": "2021-12-02", "close": 10.59, "volume": 89203.0}, {"date": "2021-12-03", "close": 10.48, "volume": 125678.0}, {"date": "2021-12-06", "close": 10.24, "volume": 208714.0}, {"date": "2021-12-07", "close": 10.17, "volume": 58851.0}, {"date": "2021-12-08", "close": 10.46, "volume": 56464.0}, {"date": "2021-12-09", "close": 10.37, "volume": 56624.0}, {"date": "2021-12-10", "close": 10.09, "volume": 53751.0}, {"date": "2021-12-13", "close": 10.03, "volume": 92751.0}, {"date": "2021-12-14", "close": 10.0, "volume": 73311.0}, {"date": "2021-12-15", "close": 9.64, "volume": 96732.0}, {"date": "2021-12-16", "close": 9.71, "volume": 106284.0}, {"date": "2021-12-17", "close": 9.42, "volume": 106715.0}, {"date": "2021-12-20", "close": 9.42, "volume": 27976.0}, {"date": "2021-12-21", "close": 9.24, "volume": 40352.0}, {"date": "2021-12-22", "close": 9.49, "volume": 98643.0}, {"date": "2021-12-23", "close": 9.44, "volume": 29201.0}, {"date": "2021-12-24", "close": 9.41, "volume": 16615.0}, {"date": "2021-12-29", "close": 9.24, "volume": 51879.0}, {"date": "2021-12-30", "close": 9.1, "volume": 31010.0}, {"date": "2021-12-31", "close": 9.23, "volume": 16562.0}, {"date": "2022-01-04", "close": 9.36, "volume": 29272.0}, {"date": "2022-01-05", "close": 9.13, "volume": 60908.0}, {"date": "2022-01-06", "close": 8.74, "volume": 114200.0}, {"date": "2022-01-07", "close": 8.7, "volume": 61649.0}, {"date": "2022-01-10", "close": 8.65, "volume": 95500.0}, {"date": "2022-01-11", "close": 8.56, "volume": 71597.0}, {"date": "2022-01-12", "close": 8.68, "volume": 45096.0}, {"date": "2022-01-13", "close": 8.58, "volume": 36067.0}, {"date": "2022-01-14", "close": 8.53, "volume": 98410.0}, {"date": "2022-01-17", "close": 8.47, "volume": 52685.0}, {"date": "2022-01-18", "close": 8.48, "volume": 77006.0}, {"date": "2022-01-19", "close": 8.23, "volume": 71974.0}, {"date": "2022-01-20", "close": 8.17, "volume": 44221.0}, {"date": "2022-01-21", "close": 8.2, "volume": 91788.0}, {"date": "2022-01-24", "close": 7.93, "volume": 150286.0}, {"date": "2022-01-25", "close": 7.86, "volume": 108152.0}, {"date": "2022-01-27", "close": 7.71, "volume": 52304.0}, {"date": "2022-01-28", "close": 7.68, "volume": 32758.0}, {"date": "2022-01-31", "close": 7.8, "volume": 70696.0}, {"date": "2022-02-01", "close": 8.17, "volume": 74218.0}, {"date": "2022-02-02", "close": 8.2, "volume": 106935.0}, {"date": "2022-02-03", "close": 8.08, "volume": 38399.0}, {"date": "2022-02-04", "close": 7.92, "volume": 54730.0}, {"date": "2022-02-07", "close": 7.97, "volume": 19535.0}, {"date": "2022-02-08", "close": 7.85, "volume": 41361.0}, {"date": "2022-02-09", "close": 8.03, "volume": 91459.0}, {"date": "2022-02-10", "close": 8.16, "volume": 13301.0}, {"date": "2022-02-11", "close": 8.0, "volume": 37704.0}, {"date": "2022-02-14", "close": 7.87, "volume": 27145.0}, {"date": "2022-02-15", "close": 7.81, "volume": 36065.0}, {"date": "2022-02-16", "close": 8.15, "volume": 14801.0}, {"date": "2022-02-17", "close": 8.07, "volume": 18939.0}, {"date": "2022-02-18", "close": 8.05, "volume": 5775.0}, {"date": "2022-02-21", "close": 7.84, "volume": 56324.0}, {"date": "2022-02-22", "close": 7.67, "volume": 32503.0}, {"date": "2022-02-23", "close": 7.64, "volume": 21354.0}, {"date": "2022-02-24", "close": 7.4, "volume": 67864.0}, {"date": "2022-02-25", "close": 8.11, "volume": 52156.0}, {"date": "2022-02-28", "close": 8.19, "volume": 79474.0}, {"date": "2022-03-01", "close": 8.97, "volume": 71885.0}, {"date": "2022-03-02", "close": 8.81, "volume": 24524.0}, {"date": "2022-03-03", "close": 8.68, "volume": 23674.0}, {"date": "2022-03-04", "close": 8.26, "volume": 43323.0}, {"date": "2022-03-07", "close": 8.04, "volume": 62856.0}, {"date": "2022-03-08", "close": 8.47, "volume": 32252.0}, {"date": "2022-03-09", "close": 9.24, "volume": 94491.0}, {"date": "2022-03-10", "close": 9.15, "volume": 98625.0}, {"date": "2022-03-11", "close": 8.99, "volume": 66868.0}, {"date": "2022-03-14", "close": 9.06, "volume": 40235.0}, {"date": "2022-03-15", "close": 8.72, "volume": 22084.0}, {"date": "2022-03-16", "close": 8.82, "volume": 33028.0}, {"date": "2022-03-17", "close": 8.97, "volume": 13540.0}, {"date": "2022-03-18", "close": 9.01, "volume": 3030.0}, {"date": "2022-03-21", "close": 9.08, "volume": 37957.0}, {"date": "2022-03-22", "close": 8.97, "volume": 25014.0}, {"date": "2022-03-23", "close": 9.14, "volume": 85000.0}, {"date": "2022-03-24", "close": 9.07, "volume": 18865.0}, {"date": "2022-03-25", "close": 9.04, "volume": 7904.0}, {"date": "2022-03-28", "close": 8.83, "volume": 50259.0}, {"date": "2022-03-29", "close": 8.94, "volume": 24562.0}, {"date": "2022-03-30", "close": 9.03, "volume": 33235.0}, {"date": "2022-03-31", "close": 9.08, "volume": 8803.0}, {"date": "2022-04-01", "close": 9.07, "volume": 16374.0}, {"date": "2022-04-04", "close": 9.06, "volume": 25955.0}, {"date": "2022-04-05", "close": 9.17, "volume": 12227.0}, {"date": "2022-04-06", "close": 9.09, "volume": 15597.0}, {"date": "2022-04-07", "close": 8.96, "volume": 8736.0}, {"date": "2022-04-08", "close": 8.91, "volume": 34782.0}, {"date": "2022-04-11", "close": 8.74, "volume": 8209.0}, {"date": "2022-04-12", "close": 8.7, "volume": 6149.0}, {"date": "2022-04-13", "close": 8.65, "volume": 9980.0}, {"date": "2022-04-14", "close": 8.69, "volume": 1130.0}, {"date": "2022-04-19", "close": 8.61, "volume": 36953.0}, {"date": "2022-04-20", "close": 8.6, "volume": 11353.0}, {"date": "2022-04-21", "close": 8.48, "volume": 29642.0}, {"date": "2022-04-22", "close": 8.14, "volume": 22538.0}, {"date": "2022-04-26", "close": 8.16, "volume": 23534.0}, {"date": "2022-04-27", "close": 8.05, "volume": 36417.0}, {"date": "2022-04-28", "close": 8.17, "volume": 11513.0}, {"date": "2022-04-29", "close": 8.11, "volume": 9585.0}, {"date": "2022-05-02", "close": 8.15, "volume": 24319.0}, {"date": "2022-05-03", "close": 8.03, "volume": 24008.0}, {"date": "2022-05-04", "close": 8.15, "volume": 20414.0}, {"date": "2022-05-05", "close": 8.4, "volume": 5607.0}, {"date": "2022-05-06", "close": 8.1, "volume": 28761.0}, {"date": "2022-05-09", "close": 7.83, "volume": 59805.0}, {"date": "2022-05-10", "close": 7.54, "volume": 47436.0}, {"date": "2022-05-11", "close": 7.56, "volume": 12826.0}, {"date": "2022-05-12", "close": 7.34, "volume": 32402.0}, {"date": "2022-05-13", "close": 7.34, "volume": 30586.0}, {"date": "2022-05-16", "close": 7.57, "volume": 23726.0}, {"date": "2022-05-17", "close": 7.51, "volume": 43041.0}, {"date": "2022-05-18", "close": 7.75, "volume": 13841.0}, {"date": "2022-05-19", "close": 7.81, "volume": 17846.0}, {"date": "2022-05-20", "close": 8.02, "volume": 105797.0}, {"date": "2022-05-23", "close": 8.12, "volume": 8189.0}, {"date": "2022-05-24", "close": 8.07, "volume": 29938.0}, {"date": "2022-05-25", "close": 8.07, "volume": 16213.0}, {"date": "2022-05-26", "close": 8.13, "volume": 17332.0}, {"date": "2022-05-27", "close": 8.21, "volume": 33548.0}, {"date": "2022-05-30", "close": 8.44, "volume": 34041.0}, {"date": "2022-05-31", "close": 8.4, "volume": 15509.0}, {"date": "2022-06-01", "close": 8.29, "volume": 17954.0}, {"date": "2022-06-02", "close": 8.22, "volume": 7937.0}, {"date": "2022-06-03", "close": 8.43, "volume": 19371.0}, {"date": "2022-06-06", "close": 8.49, "volume": 27853.0}, {"date": "2022-06-07", "close": 8.59, "volume": 17153.0}, {"date": "2022-06-08", "close": 8.66, "volume": 44427.0}, {"date": "2022-06-09", "close": 8.59, "volume": 40235.0}, {"date": "2022-06-10", "close": 8.5, "volume": 23840.0}, {"date": "2022-06-14", "close": 8.12, "volume": 54158.0}, {"date": "2022-06-15", "close": 8.02, "volume": 22542.0}, {"date": "2022-06-16", "close": 8.08, "volume": 9426.0}, {"date": "2022-06-17", "close": 7.86, "volume": 23408.0}, {"date": "2022-06-20", "close": 8.15, "volume": 20322.0}, {"date": "2022-06-21", "close": 8.3, "volume": 22356.0}, {"date": "2022-06-22", "close": 8.27, "volume": 38472.0}, {"date": "2022-06-23", "close": 8.35, "volume": 16571.0}, {"date": "2022-06-24", "close": 8.59, "volume": 17910.0}, {"date": "2022-06-27", "close": 8.55, "volume": 66855.0}, {"date": "2022-06-28", "close": 8.65, "volume": 12158.0}, {"date": "2022-06-29", "close": 8.49, "volume": 17453.0}, {"date": "2022-06-30", "close": 8.19, "volume": 26094.0}, {"date": "2022-07-01", "close": 8.31, "volume": 8644.0}, {"date": "2022-07-04", "close": 8.5, "volume": 8522.0}, {"date": "2022-07-05", "close": 8.48, "volume": 4449.0}, {"date": "2022-07-06", "close": 8.51, "volume": 12218.0}, {"date": "2022-07-07", "close": 8.48, "volume": 1380.0}, {"date": "2022-07-08", "close": 8.78, "volume": 7561.0}, {"date": "2022-07-11", "close": 8.86, "volume": 27804.0}, {"date": "2022-07-12", "close": 8.8, "volume": 12128.0}, {"date": "2022-07-13", "close": 8.65, "volume": 20018.0}, {"date": "2022-07-14", "close": 8.69, "volume": 3018.0}, {"date": "2022-07-15", "close": 8.69, "volume": 7065.0}, {"date": "2022-07-18", "close": 8.53, "volume": 8959.0}, {"date": "2022-07-19", "close": 8.59, "volume": 10386.0}, {"date": "2022-07-20", "close": 8.65, "volume": 14321.0}, {"date": "2022-07-21", "close": 8.72, "volume": 1589.0}, {"date": "2022-07-22", "close": 8.6, "volume": 15601.0}, {"date": "2022-07-25", "close": 8.59, "volume": 7640.0}, {"date": "2022-07-26", "close": 8.62, "volume": 3743.0}, {"date": "2022-07-27", "close": 8.62, "volume": 43779.0}, {"date": "2022-07-28", "close": 9.15, "volume": 7293.0}, {"date": "2022-07-29", "close": 9.56, "volume": 41073.0}, {"date": "2022-08-01", "close": 9.61, "volume": 42717.0}, {"date": "2022-08-02", "close": 9.52, "volume": 126446.0}, {"date": "2022-08-03", "close": 9.62, "volume": 10352.0}, {"date": "2022-08-04", "close": 9.54, "volume": 6552.0}, {"date": "2022-08-05", "close": 9.78, "volume": 53607.0}, {"date": "2022-08-08", "close": 9.94, "volume": 36540.0}, {"date": "2022-08-09", "close": 9.94, "volume": 63632.0}, {"date": "2022-08-10", "close": 9.88, "volume": 11501.0}, {"date": "2022-08-11", "close": 10.29, "volume": 39750.0}, {"date": "2022-08-12", "close": 10.07, "volume": 13966.0}, {"date": "2022-08-15", "close": 10.18, "volume": 25085.0}, {"date": "2022-08-16", "close": 10.25, "volume": 19317.0}, {"date": "2022-08-17", "close": 10.2, "volume": 15259.0}, {"date": "2022-08-18", "close": 10.25, "volume": 13718.0}, {"date": "2022-08-19", "close": 10.18, "volume": 9092.0}, {"date": "2022-08-22", "close": 9.96, "volume": 25039.0}, {"date": "2022-08-23", "close": 9.85, "volume": 35687.0}, {"date": "2022-08-24", "close": 9.78, "volume": 14576.0}, {"date": "2022-08-25", "close": 10.03, "volume": 39140.0}, {"date": "2022-08-26", "close": 10.2, "volume": 40424.0}, {"date": "2022-08-29", "close": 10.03, "volume": 94701.0}, {"date": "2022-08-30", "close": 9.92, "volume": 108744.0}, {"date": "2022-08-31", "close": 9.89, "volume": 63606.0}, {"date": "2022-09-01", "close": 9.88, "volume": 35820.0}, {"date": "2022-09-02", "close": 9.79, "volume": 31024.0}, {"date": "2022-09-05", "close": 9.58, "volume": 26433.0}, {"date": "2022-09-06", "close": 9.64, "volume": 45092.0}, {"date": "2022-09-07", "close": 9.72, "volume": 16572.0}, {"date": "2022-09-08", "close": 10.24, "volume": 19524.0}, {"date": "2022-09-09", "close": 10.29, "volume": 24601.0}, {"date": "2022-09-12", "close": 10.23, "volume": 24770.0}, {"date": "2022-09-13", "close": 10.28, "volume": 30313.0}, {"date": "2022-09-14", "close": 10.21, "volume": 4918.0}, {"date": "2022-09-15", "close": 10.31, "volume": 20809.0}, {"date": "2022-09-16", "close": 10.12, "volume": 41314.0}, {"date": "2022-09-19", "close": 10.05, "volume": 15008.0}, {"date": "2022-09-20", "close": 10.08, "volume": 3797.0}, {"date": "2022-09-21", "close": 9.775, "volume": 14158.0}, {"date": "2022-09-23", "close": 9.49, "volume": 11342.0}, {"date": "2022-09-26", "close": 9.32, "volume": 23783.0}, {"date": "2022-09-27", "close": 9.25, "volume": 16158.0}, {"date": "2022-09-28", "close": 9.26, "volume": 22099.0}, {"date": "2022-09-29", "close": 9.32, "volume": 35683.0}, {"date": "2022-09-30", "close": 8.97, "volume": 32955.0}, {"date": "2022-10-03", "close": 9.06, "volume": 10457.0}, {"date": "2022-10-04", "close": 9.42, "volume": 4670.0}, {"date": "2022-10-05", "close": 9.53, "volume": 8529.0}, {"date": "2022-10-06", "close": 9.25, "volume": 13842.0}, {"date": "2022-10-07", "close": 9.04, "volume": 8776.0}, {"date": "2022-10-10", "close": 8.85, "volume": 48075.0}, {"date": "2022-10-11", "close": 8.89, "volume": 9329.0}, {"date": "2022-10-12", "close": 8.84, "volume": 7984.0}, {"date": "2022-10-13", "close": 8.55, "volume": 8223.0}, {"date": "2022-10-14", "close": 8.65, "volume": 26860.0}, {"date": "2022-10-17", "close": 8.52, "volume": 11951.0}, {"date": "2022-10-18", "close": 8.63, "volume": 87599.0}, {"date": "2022-10-19", "close": 8.77, "volume": 28803.0}, {"date": "2022-10-20", "close": 8.49, "volume": 2979.0}, {"date": "2022-10-21", "close": 8.38, "volume": 13033.0}, {"date": "2022-10-24", "close": 8.4, "volume": 42770.0}, {"date": "2022-10-25", "close": 8.37, "volume": 12906.0}, {"date": "2022-10-26", "close": 8.61, "volume": 24056.0}, {"date": "2022-10-27", "close": 8.75, "volume": 11505.0}, {"date": "2022-10-28", "close": 8.71, "volume": 111478.0}, {"date": "2022-10-31", "close": 8.82, "volume": 33731.0}, {"date": "2022-11-01", "close": 8.9, "volume": 16546.0}, {"date": "2022-11-02", "close": 8.9, "volume": 5691.0}, {"date": "2022-11-03", "close": 8.87, "volume": 16059.0}, {"date": "2022-11-04", "close": 9.15, "volume": 23734.0}, {"date": "2022-11-07", "close": 8.95, "volume": 19704.0}, {"date": "2022-11-08", "close": 8.93, "volume": 6098.0}, {"date": "2022-11-09", "close": 9.1, "volume": 13086.0}, {"date": "2022-11-10", "close": 9.13, "volume": 12274.0}, {"date": "2022-11-11", "close": 9.58, "volume": 30101.0}, {"date": "2022-11-14", "close": 9.41, "volume": 17867.0}, {"date": "2022-11-15", "close": 9.42, "volume": 27553.0}, {"date": "2022-11-16", "close": 9.46, "volume": 11152.0}, {"date": "2022-11-17", "close": 9.44, "volume": 1782.0}, {"date": "2022-11-18", "close": 9.47, "volume": 11922.0}, {"date": "2022-11-21", "close": 9.48, "volume": 6361.0}, {"date": "2022-11-22", "close": 9.52, "volume": 6524.0}, {"date": "2022-11-23", "close": 9.55, "volume": 10713.0}, {"date": "2022-11-24", "close": 9.55, "volume": 4454.0}, {"date": "2022-11-25", "close": 9.62, "volume": 7680.0}, {"date": "2022-11-28", "close": 9.56, "volume": 11887.0}, {"date": "2022-11-29", "close": 9.42, "volume": 4142.0}, {"date": "2022-11-30", "close": 9.33, "volume": 16129.0}, {"date": "2022-12-01", "close": 9.57, "volume": 6514.0}, {"date": "2022-12-02", "close": 9.41, "volume": 6891.0}, {"date": "2022-12-05", "close": 9.54, "volume": 9699.0}, {"date": "2022-12-06", "close": 9.57, "volume": 5034.0}, {"date": "2022-12-07", "close": 9.38, "volume": 44255.0}, {"date": "2022-12-08", "close": 9.24, "volume": 16351.0}, {"date": "2022-12-09", "close": 9.25, "volume": 4912.0}, {"date": "2022-12-12", "close": 9.2, "volume": 6315.0}, {"date": "2022-12-13", "close": 9.37, "volume": 7353.0}, {"date": "2022-12-14", "close": 9.46, "volume": 39094.0}, {"date": "2022-12-15", "close": 9.62, "volume": 10181.0}, {"date": "2022-12-16", "close": 9.57, "volume": 12338.0}, {"date": "2022-12-19", "close": 9.38, "volume": 39685.0}, {"date": "2022-12-20", "close": 9.29, "volume": 7913.0}, {"date": "2022-12-21", "close": 9.27, "volume": 16420.0}, {"date": "2022-12-22", "close": 9.29, "volume": 40965.0}, {"date": "2022-12-23", "close": 9.2, "volume": 13385.0}, {"date": "2022-12-28", "close": 8.87, "volume": 13364.0}, {"date": "2022-12-29", "close": 8.8, "volume": 1937.0}, {"date": "2022-12-30", "close": 8.86, "volume": 4378.0}, {"date": "2023-01-03", "close": 8.78, "volume": 27852.0}, {"date": "2023-01-04", "close": 8.76, "volume": 2978.0}, {"date": "2023-01-05", "close": 8.76, "volume": 2127.0}, {"date": "2023-01-06", "close": 8.68, "volume": 8272.0}, {"date": "2023-01-09", "close": 8.66, "volume": 9650.0}, {"date": "2023-01-10", "close": 8.66, "volume": 6941.0}, {"date": "2023-01-11", "close": 8.87, "volume": 18526.0}, {"date": "2023-01-12", "close": 9.18, "volume": 7144.0}, {"date": "2023-01-13", "close": 9.3, "volume": 13257.0}, {"date": "2023-01-16", "close": 9.33, "volume": 11307.0}, {"date": "2023-01-17", "close": 9.35, "volume": 7226.0}, {"date": "2023-01-18", "close": 9.38, "volume": 31070.0}, {"date": "2023-01-19", "close": 9.46, "volume": 8009.0}, {"date": "2023-01-20", "close": 9.06, "volume": 17778.0}, {"date": "2023-01-23", "close": 9.05, "volume": 14477.0}, {"date": "2023-01-24", "close": 9.22, "volume": 9676.0}, {"date": "2023-01-25", "close": 9.08, "volume": 32902.0}, {"date": "2023-01-27", "close": 8.88, "volume": 22305.0}, {"date": "2023-01-30", "close": 8.94, "volume": 2951.0}, {"date": "2023-01-31", "close": 8.93, "volume": 8697.0}, {"date": "2023-02-01", "close": 9.09, "volume": 16914.0}, {"date": "2023-02-02", "close": 9.15, "volume": 13142.0}, {"date": "2023-02-03", "close": 9.19, "volume": 8154.0}, {"date": "2023-02-06", "close": 9.07, "volume": 6368.0}, {"date": "2023-02-07", "close": 9.09, "volume": 10262.0}, {"date": "2023-02-08", "close": 9.17, "volume": 57223.0}, {"date": "2023-02-09", "close": 9.03, "volume": 23448.0}, {"date": "2023-02-10", "close": 8.85, "volume": 25642.0}, {"date": "2023-02-13", "close": 8.81, "volume": 15305.0}, {"date": "2023-02-14", "close": 8.81, "volume": 33157.0}, {"date": "2023-02-15", "close": 8.8, "volume": 14941.0}, {"date": "2023-02-16", "close": 9.14, "volume": 31028.0}, {"date": "2023-02-17", "close": 8.94, "volume": 9891.0}, {"date": "2023-02-20", "close": 8.96, "volume": 21331.0}, {"date": "2023-02-21", "close": 8.86, "volume": 11465.0}, {"date": "2023-02-22", "close": 8.81, "volume": 27232.0}, {"date": "2023-02-23", "close": 8.78, "volume": 4310.0}, {"date": "2023-02-24", "close": 8.73, "volume": 14893.0}, {"date": "2023-02-27", "close": 8.65, "volume": 38045.0}, {"date": "2023-02-28", "close": 8.76, "volume": 4657.0}, {"date": "2023-03-01", "close": 8.83, "volume": 74124.0}, {"date": "2023-03-02", "close": 8.82, "volume": 12487.0}, {"date": "2023-03-03", "close": 8.82, "volume": 12357.0}, {"date": "2023-03-06", "close": 9.02, "volume": 89067.0}, {"date": "2023-03-07", "close": 9.21, "volume": 15452.0}, {"date": "2023-03-08", "close": 9.24, "volume": 69068.0}, {"date": "2023-03-09", "close": 9.23, "volume": 2439.0}, {"date": "2023-03-10", "close": 9.03, "volume": 13904.0}, {"date": "2023-03-13", "close": 8.91, "volume": 10138.0}, {"date": "2023-03-14", "close": 8.91, "volume": 14861.0}, {"date": "2023-03-15", "close": 8.89, "volume": 29454.0}, {"date": "2023-03-16", "close": 8.75, "volume": 8761.0}, {"date": "2023-03-17", "close": 8.55, "volume": 33232.0}, {"date": "2023-03-20", "close": 8.32, "volume": 32990.0}, {"date": "2023-03-21", "close": 8.41, "volume": 21041.0}, {"date": "2023-03-22", "close": 8.64, "volume": 21379.0}, {"date": "2023-03-23", "close": 8.51, "volume": 12220.0}, {"date": "2023-03-24", "close": 8.6, "volume": 3134.0}, {"date": "2023-03-27", "close": 8.58, "volume": 15384.0}, {"date": "2023-03-28", "close": 8.54, "volume": 2140.0}, {"date": "2023-03-29", "close": 8.58, "volume": 45508.0}, {"date": "2023-03-30", "close": 8.76, "volume": 22017.0}, {"date": "2023-03-31", "close": 8.88, "volume": 6483.0}, {"date": "2023-04-03", "close": 9.01, "volume": 16839.0}, {"date": "2023-04-04", "close": 8.88, "volume": 9444.0}, {"date": "2023-04-05", "close": 8.86, "volume": 1646.0}, {"date": "2023-04-06", "close": 8.79, "volume": 15053.0}, {"date": "2023-04-11", "close": 8.86, "volume": 9531.0}, {"date": "2023-04-12", "close": 8.91, "volume": 8940.0}, {"date": "2023-04-13", "close": 8.83, "volume": 9040.0}, {"date": "2023-04-14", "close": 8.92, "volume": 15073.0}, {"date": "2023-04-17", "close": 8.89, "volume": 10292.0}, {"date": "2023-04-18", "close": 8.97, "volume": 8355.0}, {"date": "2023-04-19", "close": 8.89, "volume": 12183.0}, {"date": "2023-04-20", "close": 8.86, "volume": 6569.0}, {"date": "2023-04-21", "close": 8.84, "volume": 7699.0}, {"date": "2023-04-24", "close": 8.91, "volume": 6995.0}, {"date": "2023-04-26", "close": 8.82, "volume": 46217.0}, {"date": "2023-04-27", "close": 8.61, "volume": 9866.0}, {"date": "2023-04-28", "close": 8.74, "volume": 6895.0}, {"date": "2023-05-01", "close": 8.68, "volume": 17498.0}, {"date": "2023-05-02", "close": 8.52, "volume": 4519.0}, {"date": "2023-05-03", "close": 8.46, "volume": 36005.0}, {"date": "2023-05-04", "close": 8.47, "volume": 8414.0}, {"date": "2023-05-05", "close": 8.4, "volume": 14159.0}, {"date": "2023-05-08", "close": 8.49, "volume": 12944.0}, {"date": "2023-05-09", "close": 8.52, "volume": 2763.0}, {"date": "2023-05-10", "close": 8.47, "volume": 1704.0}, {"date": "2023-05-11", "close": 8.52, "volume": 19919.0}, {"date": "2023-05-12", "close": 8.55, "volume": 16055.0}, {"date": "2023-05-15", "close": 8.76, "volume": 26039.0}, {"date": "2023-05-16", "close": 8.82, "volume": 13438.0}, {"date": "2023-05-17", "close": 8.74, "volume": 1959.0}, {"date": "2023-05-18", "close": 8.74, "volume": 11048.0}, {"date": "2023-05-19", "close": 8.69, "volume": 17049.0}, {"date": "2023-05-22", "close": 8.69, "volume": 13424.0}, {"date": "2023-05-23", "close": 8.79, "volume": 9820.0}, {"date": "2023-05-24", "close": 8.8, "volume": 21818.0}, {"date": "2023-05-25", "close": 8.72, "volume": 8060.0}, {"date": "2023-05-26", "close": 8.71, "volume": 32071.0}, {"date": "2023-05-29", "close": 8.68, "volume": 8798.0}, {"date": "2023-05-30", "close": 8.71, "volume": 45354.0}, {"date": "2023-05-31", "close": 8.75, "volume": 30721.0}, {"date": "2023-06-01", "close": 8.71, "volume": 18175.0}, {"date": "2023-06-02", "close": 8.77, "volume": 56454.0}, {"date": "2023-06-05", "close": 8.8, "volume": 9020.0}, {"date": "2023-06-06", "close": 8.75, "volume": 14850.0}, {"date": "2023-06-07", "close": 8.73, "volume": 3942.0}, {"date": "2023-06-08", "close": 8.76, "volume": 7603.0}, {"date": "2023-06-09", "close": 8.71, "volume": 11391.0}, {"date": "2023-06-13", "close": 8.76, "volume": 62945.0}, {"date": "2023-06-14", "close": 8.75, "volume": 14596.0}, {"date": "2023-06-15", "close": 8.61, "volume": 26786.0}, {"date": "2023-06-16", "close": 8.62, "volume": 15888.0}, {"date": "2023-06-19", "close": 8.57, "volume": 3481.0}, {"date": "2023-06-20", "close": 8.59, "volume": 30715.0}, {"date": "2023-06-21", "close": 8.48, "volume": 18979.0}, {"date": "2023-06-22", "close": 8.5, "volume": 28931.0}, {"date": "2023-06-23", "close": 8.46, "volume": 7821.0}, {"date": "2023-06-26", "close": 8.42, "volume": 24032.0}, {"date": "2023-06-27", "close": 8.44, "volume": 21376.0}, {"date": "2023-06-28", "close": 8.54, "volume": 27637.0}, {"date": "2023-06-29", "close": 8.59, "volume": 5285.0}, {"date": "2023-06-30", "close": 8.56, "volume": 4290.0}, {"date": "2023-07-03", "close": 8.6, "volume": 7852.0}, {"date": "2023-07-04", "close": 8.6, "volume": 31977.0}, {"date": "2023-07-05", "close": 8.59, "volume": 35701.0}, {"date": "2023-07-06", "close": 8.44, "volume": 8912.0}, {"date": "2023-07-07", "close": 8.28, "volume": 13240.0}, {"date": "2023-07-10", "close": 8.31, "volume": 9992.0}, {"date": "2023-07-11", "close": 8.43, "volume": 39262.0}, {"date": "2023-07-12", "close": 8.47, "volume": 8720.0}, {"date": "2023-07-13", "close": 8.54, "volume": 12984.0}, {"date": "2023-07-14", "close": 8.56, "volume": 5848.0}, {"date": "2023-07-17", "close": 8.53, "volume": 8816.0}, {"date": "2023-07-18", "close": 8.76, "volume": 14754.0}, {"date": "2023-07-19", "close": 8.7, "volume": 20969.0}, {"date": "2023-07-20", "close": 8.76, "volume": 21078.0}, {"date": "2023-07-21", "close": 8.7, "volume": 4224.0}, {"date": "2023-07-24", "close": 8.71, "volume": 5989.0}, {"date": "2023-07-25", "close": 8.63, "volume": 16094.0}, {"date": "2023-07-26", "close": 8.63, "volume": 8777.0}, {"date": "2023-07-27", "close": 8.6, "volume": 39005.0}, {"date": "2023-07-28", "close": 8.57, "volume": 13858.0}, {"date": "2023-07-31", "close": 8.54, "volume": 7460.0}, {"date": "2023-08-01", "close": 8.6, "volume": 20829.0}, {"date": "2023-08-02", "close": 8.46, "volume": 4883.0}, {"date": "2023-08-03", "close": 8.35, "volume": 20357.0}, {"date": "2023-08-04", "close": 8.29, "volume": 9900.0}, {"date": "2023-08-07", "close": 8.2, "volume": 19258.0}, {"date": "2023-08-08", "close": 8.14, "volume": 13366.0}, {"date": "2023-08-09", "close": 8.2, "volume": 4500.0}, {"date": "2023-08-10", "close": 8.26, "volume": 9194.0}, {"date": "2023-08-11", "close": 8.13, "volume": 11266.0}, {"date": "2023-08-14", "close": 8.14, "volume": 4577.0}, {"date": "2023-08-15", "close": 8.13, "volume": 6352.0}, {"date": "2023-08-16", "close": 7.99, "volume": 7244.0}, {"date": "2023-08-17", "close": 7.95, "volume": 16051.0}, {"date": "2023-08-18", "close": 7.83, "volume": 48184.0}, {"date": "2023-08-21", "close": 7.81, "volume": 6016.0}, {"date": "2023-08-22", "close": 7.79, "volume": 160692.0}, {"date": "2023-08-23", "close": 7.79, "volume": 1532.0}, {"date": "2023-08-24", "close": 7.9, "volume": 6026.0}, {"date": "2023-08-25", "close": 7.81, "volume": 16354.0}, {"date": "2023-08-28", "close": 7.87, "volume": 19749.0}, {"date": "2023-08-29", "close": 7.9, "volume": 3778.0}, {"date": "2023-08-30", "close": 8.04, "volume": 17653.0}, {"date": "2023-08-31", "close": 7.94, "volume": 13791.0}, {"date": "2023-09-01", "close": 7.9, "volume": 11375.0}, {"date": "2023-09-04", "close": 7.92, "volume": 5689.0}, {"date": "2023-09-05", "close": 7.91, "volume": 10185.0}, {"date": "2023-09-06", "close": 7.89, "volume": 2542.0}, {"date": "2023-09-07", "close": 7.78, "volume": 11031.0}, {"date": "2023-09-08", "close": 7.75, "volume": 12270.0}, {"date": "2023-09-11", "close": 7.69, "volume": 12198.0}, {"date": "2023-09-12", "close": 7.72, "volume": 9473.0}, {"date": "2023-09-13", "close": 7.8, "volume": 19253.0}, {"date": "2023-09-14", "close": 7.79, "volume": 8052.0}, {"date": "2023-09-15", "close": 7.97, "volume": 20615.0}, {"date": "2023-09-18", "close": 7.9, "volume": 3250.0}, {"date": "2023-09-19", "close": 7.76, "volume": 12602.0}, {"date": "2023-09-20", "close": 7.75, "volume": 14384.0}, {"date": "2023-09-21", "close": 7.79, "volume": 6331.0}, {"date": "2023-09-22", "close": 7.69, "volume": 5029.0}, {"date": "2023-09-25", "close": 7.59, "volume": 32203.0}, {"date": "2023-09-26", "close": 7.52, "volume": 21046.0}, {"date": "2023-09-27", "close": 7.45, "volume": 15878.0}, {"date": "2023-09-28", "close": 7.4, "volume": 12417.0}, {"date": "2023-09-29", "close": 7.28, "volume": 11163.0}, {"date": "2023-10-02", "close": 7.33, "volume": 9340.0}, {"date": "2023-10-03", "close": 7.09, "volume": 12634.0}, {"date": "2023-10-04", "close": 6.85, "volume": 35594.0}, {"date": "2023-10-05", "close": 6.88, "volume": 40833.0}, {"date": "2023-10-06", "close": 6.79, "volume": 11034.0}, {"date": "2023-10-09", "close": 6.76, "volume": 12578.0}, {"date": "2023-10-10", "close": 6.79, "volume": 14999.0}, {"date": "2023-10-11", "close": 7.05, "volume": 22235.0}, {"date": "2023-10-12", "close": 7.2, "volume": 6667.0}, {"date": "2023-10-13", "close": 7.07, "volume": 76161.0}, {"date": "2023-10-16", "close": 7.01, "volume": 21808.0}, {"date": "2023-10-17", "close": 6.98, "volume": 10358.0}, {"date": "2023-10-18", "close": 7.02, "volume": 24254.0}, {"date": "2023-10-19", "close": 6.89, "volume": 7682.0}, {"date": "2023-10-20", "close": 6.68, "volume": 72823.0}, {"date": "2023-10-23", "close": 6.64, "volume": 4900.0}, {"date": "2023-10-24", "close": 6.63, "volume": 5558.0}, {"date": "2023-10-25", "close": 6.66, "volume": 13914.0}, {"date": "2023-10-26", "close": 6.62, "volume": 11040.0}, {"date": "2023-10-27", "close": 6.64, "volume": 9694.0}, {"date": "2023-10-30", "close": 6.47, "volume": 10236.0}, {"date": "2023-10-31", "close": 6.4, "volume": 5620.0}, {"date": "2023-11-01", "close": 6.59, "volume": 9855.0}, {"date": "2023-11-02", "close": 6.4, "volume": 22053.0}, {"date": "2023-11-03", "close": 6.75, "volume": 31362.0}, {"date": "2023-11-06", "close": 6.84, "volume": 5094.0}, {"date": "2023-11-07", "close": 6.76, "volume": 2567.0}, {"date": "2023-11-08", "close": 6.67, "volume": 17180.0}, {"date": "2023-11-09", "close": 6.68, "volume": 21315.0}, {"date": "2023-11-10", "close": 6.51, "volume": 54590.0}, {"date": "2023-11-13", "close": 6.42, "volume": 7941.0}, {"date": "2023-11-14", "close": 6.44, "volume": 40348.0}, {"date": "2023-11-15", "close": 6.85, "volume": 35543.0}, {"date": "2023-11-16", "close": 6.9, "volume": 1995.0}, {"date": "2023-11-17", "close": 6.87, "volume": 10064.0}, {"date": "2023-11-20", "close": 6.79, "volume": 9131.0}, {"date": "2023-11-21", "close": 6.89, "volume": 12828.0}, {"date": "2023-11-22", "close": 6.81, "volume": 10677.0}, {"date": "2023-11-23", "close": 6.78, "volume": 10291.0}, {"date": "2023-11-24", "close": 6.76, "volume": 3251.0}, {"date": "2023-11-27", "close": 6.69, "volume": 15974.0}, {"date": "2023-11-28", "close": 6.67, "volume": 871.0}, {"date": "2023-11-29", "close": 6.77, "volume": 7094.0}, {"date": "2023-11-30", "close": 6.87, "volume": 16136.0}, {"date": "2023-12-01", "close": 6.98, "volume": 19939.0}, {"date": "2023-12-04", "close": 7.06, "volume": 516433.0}, {"date": "2023-12-05", "close": 7.18, "volume": 20105.0}, {"date": "2023-12-06", "close": 7.15, "volume": 23913.0}, {"date": "2023-12-07", "close": 7.07, "volume": 9026.0}, {"date": "2023-12-08", "close": 7.0, "volume": 14377.0}, {"date": "2023-12-11", "close": 7.01, "volume": 64663.0}, {"date": "2023-12-12", "close": 7.0, "volume": 5323.0}, {"date": "2023-12-13", "close": 6.85, "volume": 19446.0}, {"date": "2023-12-14", "close": 7.08, "volume": 23819.0}, {"date": "2023-12-15", "close": 7.5, "volume": 31922.0}, {"date": "2023-12-18", "close": 7.5, "volume": 14071.0}, {"date": "2023-12-19", "close": 7.38, "volume": 10732.0}, {"date": "2023-12-20", "close": 7.51, "volume": 32403.0}, {"date": "2023-12-21", "close": 7.36, "volume": 112828.0}, {"date": "2023-12-22", "close": 7.46, "volume": 11320.0}, {"date": "2023-12-27", "close": 7.53, "volume": 4906.0}, {"date": "2023-12-28", "close": 7.61, "volume": 1903.0}, {"date": "2023-12-29", "close": 7.59, "volume": 6569.0}, {"date": "2024-01-02", "close": 7.58, "volume": 4544.0}, {"date": "2024-01-03", "close": 7.48, "volume": 6289.0}, {"date": "2024-01-04", "close": 7.31, "volume": 49652.0}, {"date": "2024-01-05", "close": 7.27, "volume": 394874.0}, {"date": "2024-01-08", "close": 7.21, "volume": 5397.0}, {"date": "2024-01-09", "close": 7.2, "volume": 30358.0}, {"date": "2024-01-10", "close": 7.22, "volume": 95371.0}, {"date": "2024-01-11", "close": 7.2, "volume": 54190.0}, {"date": "2024-01-12", "close": 7.06, "volume": 55374.0}, {"date": "2024-01-15", "close": 7.01, "volume": 18046.0}, {"date": "2024-01-16", "close": 7.02, "volume": 58959.0}, {"date": "2024-01-17", "close": 6.79, "volume": 36335.0}, {"date": "2024-01-18", "close": 6.64, "volume": 7176.0}, {"date": "2024-01-19", "close": 6.66, "volume": 2292.0}, {"date": "2024-01-22", "close": 6.67, "volume": 21201.0}, {"date": "2024-01-23", "close": 6.76, "volume": 9580.0}, {"date": "2024-01-24", "close": 6.88, "volume": 18027.0}, {"date": "2024-01-25", "close": 6.8, "volume": 6519.0}, {"date": "2024-01-29", "close": 6.73, "volume": 14642.0}, {"date": "2024-01-30", "close": 6.82, "volume": 7189.0}, {"date": "2024-01-31", "close": 6.79, "volume": 25147.0}, {"date": "2024-02-01", "close": 7.01, "volume": 207168.0}, {"date": "2024-02-02", "close": 7.03, "volume": 13668.0}, {"date": "2024-02-05", "close": 6.9, "volume": 26353.0}, {"date": "2024-02-06", "close": 6.76, "volume": 10946.0}, {"date": "2024-02-07", "close": 6.9, "volume": 5610.0}, {"date": "2024-02-08", "close": 6.95, "volume": 11738.0}, {"date": "2024-02-09", "close": 6.91, "volume": 18296.0}, {"date": "2024-02-12", "close": 6.96, "volume": 40810.0}, {"date": "2024-02-13", "close": 7.16, "volume": 23703.0}, {"date": "2024-02-14", "close": 6.93, "volume": 2906.0}, {"date": "2024-02-15", "close": 7.07, "volume": 18584.0}, {"date": "2024-02-16", "close": 7.13, "volume": 2532.0}, {"date": "2024-02-19", "close": 7.0, "volume": 3852.0}, {"date": "2024-02-20", "close": 6.92, "volume": 11325.0}, {"date": "2024-02-21", "close": 6.8, "volume": 24038.0}, {"date": "2024-02-22", "close": 6.8, "volume": 31953.0}, {"date": "2024-02-23", "close": 6.54, "volume": 21925.0}, {"date": "2024-02-26", "close": 6.44, "volume": 11214.0}, {"date": "2024-02-27", "close": 6.47, "volume": 12251.0}, {"date": "2024-02-28", "close": 6.61, "volume": 25544.0}, {"date": "2024-02-29", "close": 6.51, "volume": 8681.0}, {"date": "2024-03-01", "close": 6.58, "volume": 34375.0}, {"date": "2024-03-04", "close": 6.65, "volume": 10120.0}, {"date": "2024-03-05", "close": 6.63, "volume": 10072.0}, {"date": "2024-03-06", "close": 6.62, "volume": 5197.0}, {"date": "2024-03-07", "close": 6.68, "volume": 4147.0}, {"date": "2024-03-08", "close": 6.8, "volume": 25228.0}, {"date": "2024-03-11", "close": 6.78, "volume": 9587.0}, {"date": "2024-03-12", "close": 6.79, "volume": 20020.0}, {"date": "2024-03-13", "close": 6.57, "volume": 9223.0}, {"date": "2024-03-14", "close": 6.48, "volume": 40446.0}, {"date": "2024-03-15", "close": 6.49, "volume": 25548.0}, {"date": "2024-03-18", "close": 6.45, "volume": 9292.0}, {"date": "2024-03-19", "close": 6.52, "volume": 23839.0}, {"date": "2024-03-20", "close": 6.45, "volume": 13170.0}, {"date": "2024-03-21", "close": 6.6, "volume": 8537.0}, {"date": "2024-03-22", "close": 6.66, "volume": 27049.0}, {"date": "2024-03-25", "close": 6.65, "volume": 15497.0}, {"date": "2024-03-26", "close": 6.57, "volume": 92598.0}, {"date": "2024-03-27", "close": 6.57, "volume": 25605.0}, {"date": "2024-03-28", "close": 6.76, "volume": 67341.0}, {"date": "2024-04-02", "close": 6.75, "volume": 41177.0}, {"date": "2024-04-03", "close": 6.63, "volume": 13843.0}, {"date": "2024-04-04", "close": 6.6, "volume": 9083.0}, {"date": "2024-04-05", "close": 6.56, "volume": 10617.0}, {"date": "2024-04-08", "close": 6.5, "volume": 10110.0}, {"date": "2024-04-09", "close": 6.57, "volume": 7706.0}, {"date": "2024-04-10", "close": 6.7, "volume": 9925.0}, {"date": "2024-04-11", "close": 6.61, "volume": 11988.0}, {"date": "2024-04-12", "close": 6.6, "volume": 10068.0}, {"date": "2024-04-15", "close": 6.54, "volume": 7046.0}, {"date": "2024-04-16", "close": 6.35, "volume": 71145.0}, {"date": "2024-04-17", "close": 6.28, "volume": 6132.0}, {"date": "2024-04-18", "close": 6.34, "volume": 12481.0}, {"date": "2024-04-19", "close": 6.24, "volume": 11024.0}, {"date": "2024-04-22", "close": 6.31, "volume": 48952.0}, {"date": "2024-04-23", "close": 6.28, "volume": 3066.0}, {"date": "2024-04-24", "close": 6.34, "volume": 17106.0}, {"date": "2024-04-26", "close": 6.2, "volume": 15849.0}, {"date": "2024-04-29", "close": 6.29, "volume": 8868.0}, {"date": "2024-04-30", "close": 6.36, "volume": 10558.0}, {"date": "2024-05-01", "close": 6.33, "volume": 9732.0}, {"date": "2024-05-02", "close": 6.365, "volume": 41275.0}, {"date": "2024-05-03", "close": 6.42, "volume": 8346.0}, {"date": "2024-05-06", "close": 6.58, "volume": 13043.0}, {"date": "2024-05-07", "close": 6.62, "volume": 16855.0}, {"date": "2024-05-08", "close": 6.65, "volume": 22745.0}, {"date": "2024-05-09", "close": 6.58, "volume": 4347.0}, {"date": "2024-05-10", "close": 6.67, "volume": 51022.0}, {"date": "2024-05-13", "close": 6.64, "volume": 5720.0}, {"date": "2024-05-14", "close": 6.61, "volume": 23446.0}, {"date": "2024-05-15", "close": 6.76, "volume": 20284.0}, {"date": "2024-05-16", "close": 6.78, "volume": 19177.0}, {"date": "2024-05-17", "close": 6.72, "volume": 13145.0}, {"date": "2024-05-20", "close": 6.62, "volume": 3303.0}, {"date": "2024-05-21", "close": 6.64, "volume": 7481.0}, {"date": "2024-05-22", "close": 6.69, "volume": 6659.0}, {"date": "2024-05-23", "close": 6.97, "volume": 32594.0}, {"date": "2024-05-24", "close": 6.87, "volume": 5847.0}, {"date": "2024-05-27", "close": 7.02, "volume": 21564.0}, {"date": "2024-05-28", "close": 7.07, "volume": 19292.0}, {"date": "2024-05-29", "close": 7.04, "volume": 55721.0}, {"date": "2024-05-30", "close": 7.01, "volume": 130628.0}, {"date": "2024-05-31", "close": 7.17, "volume": 62966.0}, {"date": "2024-06-03", "close": 7.2, "volume": 6901.0}, {"date": "2024-06-04", "close": 7.1, "volume": 15556.0}, {"date": "2024-06-05", "close": 7.08, "volume": 22449.0}, {"date": "2024-06-06", "close": 7.15, "volume": 11552.0}, {"date": "2024-06-07", "close": 7.045, "volume": 4308.0}, {"date": "2024-06-11", "close": 7.06, "volume": 46424.0}, {"date": "2024-06-12", "close": 7.02, "volume": 15028.0}, {"date": "2024-06-13", "close": 7.01, "volume": 47428.0}, {"date": "2024-06-14", "close": 6.95, "volume": 61033.0}, {"date": "2024-06-17", "close": 6.83, "volume": 15757.0}, {"date": "2024-06-18", "close": 6.69, "volume": 11658.0}, {"date": "2024-06-19", "close": 6.65, "volume": 21182.0}, {"date": "2024-06-20", "close": 6.63, "volume": 32510.0}, {"date": "2024-06-21", "close": 6.53, "volume": 15911.0}, {"date": "2024-06-24", "close": 6.51, "volume": 15459.0}, {"date": "2024-06-25", "close": 6.49, "volume": 57025.0}, {"date": "2024-06-26", "close": 6.43, "volume": 28048.0}, {"date": "2024-06-27", "close": 6.37, "volume": 26022.0}, {"date": "2024-06-28", "close": 6.41, "volume": 130145.0}, {"date": "2024-07-01", "close": 6.18, "volume": 40310.0}, {"date": "2024-07-02", "close": 6.07, "volume": 16263.0}, {"date": "2024-07-03", "close": 6.05, "volume": 5638.0}, {"date": "2024-07-04", "close": 6.16, "volume": 2788.0}, {"date": "2024-07-05", "close": 6.16, "volume": 2717.0}, {"date": "2024-07-08", "close": 6.18, "volume": 7210.0}, {"date": "2024-07-09", "close": 6.19, "volume": 4865.0}, {"date": "2024-07-10", "close": 6.18, "volume": 48862.0}, {"date": "2024-07-11", "close": 6.24, "volume": 4883.0}, {"date": "2024-07-12", "close": 6.43, "volume": 11064.0}, {"date": "2024-07-15", "close": 6.47, "volume": 27900.0}, {"date": "2024-07-16", "close": 6.28, "volume": 22405.0}, {"date": "2024-07-17", "close": 6.33, "volume": 7046.0}, {"date": "2024-07-18", "close": 6.3, "volume": 34439.0}, {"date": "2024-07-19", "close": 6.22, "volume": 20487.0}, {"date": "2024-07-22", "close": 6.26, "volume": 17241.0}, {"date": "2024-07-23", "close": 6.29, "volume": 96753.0}, {"date": "2024-07-24", "close": 6.3, "volume": 6140.0}, {"date": "2024-07-25", "close": 6.4, "volume": 7545.0}, {"date": "2024-07-26", "close": 6.39, "volume": 7909.0}, {"date": "2024-07-29", "close": 6.48, "volume": 9050.0}, {"date": "2024-07-30", "close": 6.38, "volume": 17736.0}, {"date": "2024-07-31", "close": 6.48, "volume": 16738.0}, {"date": "2024-08-01", "close": 6.51, "volume": 11143.0}, {"date": "2024-08-02", "close": 6.37, "volume": 84538.0}, {"date": "2024-08-05", "close": 6.12, "volume": 84789.0}, {"date": "2024-08-06", "close": 6.25, "volume": 53151.0}, {"date": "2024-08-07", "close": 6.24, "volume": 7678.0}, {"date": "2024-08-08", "close": 6.17, "volume": 9424.0}, {"date": "2024-08-09", "close": 6.2, "volume": 2405.0}, {"date": "2024-08-12", "close": 6.2, "volume": 11308.0}, {"date": "2024-08-13", "close": 6.16, "volume": 14018.0}, {"date": "2024-08-14", "close": 6.29, "volume": 10656.0}, {"date": "2024-08-15", "close": 6.3, "volume": 3338.0}, {"date": "2024-08-16", "close": 6.34, "volume": 10854.0}, {"date": "2024-08-19", "close": 6.26, "volume": 16969.0}, {"date": "2024-08-20", "close": 6.29, "volume": 7787.0}, {"date": "2024-08-21", "close": 6.18, "volume": 53685.0}, {"date": "2024-08-22", "close": 6.16, "volume": 11583.0}, {"date": "2024-08-23", "close": 6.14, "volume": 8559.0}, {"date": "2024-08-26", "close": 6.245, "volume": 32633.0}, {"date": "2024-08-27", "close": 6.23, "volume": 28643.0}, {"date": "2024-08-28", "close": 6.18, "volume": 2203.0}, {"date": "2024-08-29", "close": 6.16, "volume": 2265.0}, {"date": "2024-08-30", "close": 6.13, "volume": 5069.0}, {"date": "2024-09-02", "close": 6.165, "volume": 14024.0}, {"date": "2024-09-03", "close": 6.18, "volume": 14761.0}, {"date": "2024-09-04", "close": 6.05, "volume": 4447.0}, {"date": "2024-09-05", "close": 6.1, "volume": 2631.0}, {"date": "2024-09-06", "close": 6.11, "volume": 1326.0}, {"date": "2024-09-09", "close": 6.06, "volume": 19983.0}, {"date": "2024-09-10", "close": 6.0, "volume": 3090.0}, {"date": "2024-09-11", "close": 6.05, "volume": 43711.0}, {"date": "2024-09-12", "close": 6.24, "volume": 13742.0}, {"date": "2024-09-13", "close": 6.24, "volume": 10307.0}, {"date": "2024-09-16", "close": 6.3, "volume": 43092.0}, {"date": "2024-09-17", "close": 6.25, "volume": 6909.0}, {"date": "2024-09-18", "close": 6.32, "volume": 5417.0}, {"date": "2024-09-19", "close": 6.32, "volume": 7970.0}, {"date": "2024-09-20", "close": 6.17, "volume": 10765.0}, {"date": "2024-09-23", "close": 6.17, "volume": 6591.0}, {"date": "2024-09-24", "close": 6.23, "volume": 13394.0}, {"date": "2024-09-25", "close": 6.19, "volume": 7386.0}, {"date": "2024-09-26", "close": 6.21, "volume": 19836.0}, {"date": "2024-09-27", "close": 6.24, "volume": 13175.0}, {"date": "2024-09-30", "close": 6.28, "volume": 3557.0}, {"date": "2024-10-01", "close": 6.21, "volume": 12780.0}, {"date": "2024-10-02", "close": 6.17, "volume": 7605.0}, {"date": "2024-10-03", "close": 6.06, "volume": 10962.0}, {"date": "2024-10-04", "close": 6.06, "volume": 9928.0}, {"date": "2024-10-07", "close": 6.09, "volume": 30079.0}, {"date": "2024-10-08", "close": 6.13, "volume": 13084.0}, {"date": "2024-10-09", "close": 6.07, "volume": 23099.0}, {"date": "2024-10-10", "close": 6.08, "volume": 14129.0}, {"date": "2024-10-11", "close": 5.93, "volume": 16193.0}, {"date": "2024-10-14", "close": 6.0, "volume": 9727.0}, {"date": "2024-10-15", "close": 5.97, "volume": 5148.0}, {"date": "2024-10-16", "close": 5.92, "volume": 12279.0}, {"date": "2024-10-17", "close": 5.99, "volume": 21587.0}, {"date": "2024-10-18", "close": 5.93, "volume": 9978.0}, {"date": "2024-10-21", "close": 5.96, "volume": 80373.0}, {"date": "2024-10-22", "close": 5.94, "volume": 14259.0}, {"date": "2024-10-23", "close": 5.84, "volume": 21435.0}, {"date": "2024-10-24", "close": 5.81, "volume": 4814.0}, {"date": "2024-10-25", "close": 5.85, "volume": 6525.0}, {"date": "2024-10-28", "close": 5.9, "volume": 78360.0}, {"date": "2024-10-29", "close": 5.98, "volume": 5522.0}, {"date": "2024-10-30", "close": 5.85, "volume": 28289.0}, {"date": "2024-10-31", "close": 5.88, "volume": 42957.0}, {"date": "2024-11-01", "close": 5.9, "volume": 15922.0}, {"date": "2024-11-04", "close": 5.9, "volume": 13106.0}, {"date": "2024-11-05", "close": 6.04, "volume": 13934.0}, {"date": "2024-11-06", "close": 6.05, "volume": 83653.0}, {"date": "2024-11-07", "close": 5.55, "volume": 31551.0}, {"date": "2024-11-08", "close": 5.61, "volume": 16494.0}, {"date": "2024-11-11", "close": 5.63, "volume": 56240.0}, {"date": "2024-11-12", "close": 5.57, "volume": 118925.0}, {"date": "2024-11-13", "close": 5.45, "volume": 36825.0}, {"date": "2024-11-14", "close": 5.48, "volume": 18521.0}, {"date": "2024-11-15", "close": 5.61, "volume": 34279.0}, {"date": "2024-11-18", "close": 5.59, "volume": 39532.0}, {"date": "2024-11-19", "close": 5.52, "volume": 26540.0}, {"date": "2024-11-20", "close": 5.45, "volume": 39238.0}, {"date": "2024-11-21", "close": 5.48, "volume": 34731.0}, {"date": "2024-11-22", "close": 5.47, "volume": 26375.0}, {"date": "2024-11-25", "close": 5.55, "volume": 15662.0}, {"date": "2024-11-26", "close": 5.64, "volume": 52893.0}, {"date": "2024-11-27", "close": 5.64, "volume": 11213.0}, {"date": "2024-11-28", "close": 5.71, "volume": 63365.0}, {"date": "2024-11-29", "close": 5.73, "volume": 46718.0}, {"date": "2024-12-02", "close": 5.72, "volume": 2923.0}, {"date": "2024-12-03", "close": 5.73, "volume": 61948.0}, {"date": "2024-12-04", "close": 5.67, "volume": 37477.0}, {"date": "2024-12-05", "close": 5.54, "volume": 22606.0}, {"date": "2024-12-06", "close": 5.56, "volume": 5631.0}, {"date": "2024-12-09", "close": 5.56, "volume": 11345.0}, {"date": "2024-12-10", "close": 5.65, "volume": 30420.0}, {"date": "2024-12-11", "close": 5.63, "volume": 13157.0}, {"date": "2024-12-12", "close": 5.57, "volume": 7691.0}, {"date": "2024-12-13", "close": 5.51, "volume": 31665.0}, {"date": "2024-12-16", "close": 5.49, "volume": 6926.0}, {"date": "2024-12-17", "close": 5.47, "volume": 37720.0}, {"date": "2024-12-18", "close": 5.48, "volume": 112950.0}, {"date": "2024-12-19", "close": 5.43, "volume": 1794.0}, {"date": "2024-12-20", "close": 5.35, "volume": 6865.0}, {"date": "2024-12-23", "close": 5.49, "volume": 6993.0}, {"date": "2024-12-24", "close": 5.57, "volume": 32659.0}, {"date": "2024-12-27", "close": 5.57, "volume": 2482.0}, {"date": "2024-12-30", "close": 5.57, "volume": 3900.0}, {"date": "2024-12-31", "close": 5.55, "volume": 667.0}, {"date": "2025-01-02", "close": 5.53, "volume": 23083.0}, {"date": "2025-01-03", "close": 5.66, "volume": 24220.0}, {"date": "2025-01-06", "close": 5.69, "volume": 15078.0}, {"date": "2025-01-07", "close": 5.69, "volume": 15215.0}, {"date": "2025-01-08", "close": 5.77, "volume": 8950.0}, {"date": "2025-01-09", "close": 5.61, "volume": 4203.0}, {"date": "2025-01-10", "close": 5.53, "volume": 22361.0}, {"date": "2025-01-13", "close": 5.49, "volume": 25057.0}, {"date": "2025-01-14", "close": 5.49, "volume": 24286.0}, {"date": "2025-01-15", "close": 5.51, "volume": 6627.0}, {"date": "2025-01-16", "close": 5.51, "volume": 17567.0}, {"date": "2025-01-17", "close": 5.57, "volume": 4672.0}, {"date": "2025-01-20", "close": 5.56, "volume": 18330.0}, {"date": "2025-01-21", "close": 5.53, "volume": 41284.0}, {"date": "2025-01-22", "close": 5.43, "volume": 15714.0}, {"date": "2025-01-23", "close": 5.2, "volume": 38252.0}, {"date": "2025-01-24", "close": 5.31, "volume": 13724.0}, {"date": "2025-01-28", "close": 5.24, "volume": 58221.0}, {"date": "2025-01-29", "close": 5.3, "volume": 30996.0}, {"date": "2025-01-30", "close": 5.36, "volume": 19692.0}, {"date": "2025-01-31", "close": 5.39, "volume": 29966.0}, {"date": "2025-02-03", "close": 5.29, "volume": 83748.0}, {"date": "2025-02-04", "close": 5.29, "volume": 21542.0}, {"date": "2025-02-05", "close": 5.38, "volume": 44296.0}, {"date": "2025-02-06", "close": 5.43, "volume": 19887.0}, {"date": "2025-02-07", "close": 5.41, "volume": 3052.0}, {"date": "2025-02-10", "close": 5.33, "volume": 17573.0}, {"date": "2025-02-11", "close": 5.31, "volume": 28456.0}, {"date": "2025-02-12", "close": 5.25, "volume": 31605.0}, {"date": "2025-02-13", "close": 5.3, "volume": 11380.0}, {"date": "2025-02-14", "close": 5.28, "volume": 8556.0}, {"date": "2025-02-17", "close": 5.3, "volume": 30207.0}, {"date": "2025-02-18", "close": 5.31, "volume": 3141.0}, {"date": "2025-02-19", "close": 5.33, "volume": 11577.0}, {"date": "2025-02-20", "close": 5.37, "volume": 24967.0}, {"date": "2025-02-21", "close": 5.4, "volume": 5518.0}, {"date": "2025-02-24", "close": 5.37, "volume": 31798.0}, {"date": "2025-02-25", "close": 5.41, "volume": 25007.0}, {"date": "2025-02-26", "close": 5.56, "volume": 46198.0}, {"date": "2025-02-27", "close": 5.6, "volume": 17532.0}, {"date": "2025-02-28", "close": 5.48, "volume": 20061.0}, {"date": "2025-03-03", "close": 5.49, "volume": 28728.0}, {"date": "2025-03-04", "close": 5.39, "volume": 89820.0}, {"date": "2025-03-05", "close": 5.47, "volume": 69173.0}, {"date": "2025-03-06", "close": 5.43, "volume": 2161.0}, {"date": "2025-03-07", "close": 5.45, "volume": 16373.0}, {"date": "2025-03-10", "close": 5.57, "volume": 66994.0}, {"date": "2025-03-11", "close": 5.62, "volume": 32781.0}, {"date": "2025-03-12", "close": 5.64, "volume": 11008.0}, {"date": "2025-03-13", "close": 5.58, "volume": 6491.0}, {"date": "2025-03-14", "close": 5.61, "volume": 20751.0}, {"date": "2025-03-17", "close": 5.57, "volume": 12898.0}, {"date": "2025-03-18", "close": 5.67, "volume": 6331.0}, {"date": "2025-03-19", "close": 5.7, "volume": 10393.0}, {"date": "2025-03-20", "close": 5.66, "volume": 2643.0}, {"date": "2025-03-21", "close": 5.67, "volume": 432.0}, {"date": "2025-03-24", "close": 5.62, "volume": 4414.0}, {"date": "2025-03-25", "close": 5.53, "volume": 7923.0}, {"date": "2025-03-26", "close": 5.53, "volume": 11161.0}, {"date": "2025-03-27", "close": 5.49, "volume": 5170.0}, {"date": "2025-03-28", "close": 5.48, "volume": 1494.0}, {"date": "2025-03-31", "close": 5.45, "volume": 46201.0}, {"date": "2025-04-01", "close": 5.43, "volume": 5272.0}, {"date": "2025-04-02", "close": 5.4, "volume": 2419.0}, {"date": "2025-04-03", "close": 5.4, "volume": 89461.0}, {"date": "2025-04-04", "close": 5.52, "volume": 23760.0}, {"date": "2025-04-07", "close": 5.27, "volume": 168107.0}, {"date": "2025-04-08", "close": 5.33, "volume": 58316.0}, {"date": "2025-04-09", "close": 5.21, "volume": 25261.0}, {"date": "2025-04-10", "close": 5.36, "volume": 49725.0}, {"date": "2025-04-11", "close": 5.28, "volume": 6078.0}, {"date": "2025-04-14", "close": 5.33, "volume": 13699.0}, {"date": "2025-04-15", "close": 5.34, "volume": 2253.0}, {"date": "2025-04-16", "close": 5.32, "volume": 4911.0}, {"date": "2025-04-17", "close": 5.33, "volume": 4304.0}, {"date": "2025-04-22", "close": 5.28, "volume": 4643.0}, {"date": "2025-04-23", "close": 5.39, "volume": 8432.0}, {"date": "2025-04-24", "close": 5.35, "volume": 10095.0}, {"date": "2025-04-28", "close": 5.44, "volume": 2809.0}, {"date": "2025-04-29", "close": 5.43, "volume": 12672.0}, {"date": "2025-04-30", "close": 5.4, "volume": 9527.0}, {"date": "2025-05-01", "close": 5.42, "volume": 22374.0}, {"date": "2025-05-02", "close": 5.43, "volume": 6905.0}, {"date": "2025-05-05", "close": 5.34, "volume": 16205.0}, {"date": "2025-05-06", "close": 5.3, "volume": 8108.0}, {"date": "2025-05-07", "close": 5.37, "volume": 15774.0}, {"date": "2025-05-08", "close": 5.4, "volume": 13907.0}, {"date": "2025-05-09", "close": 5.46, "volume": 17623.0}, {"date": "2025-05-12", "close": 5.6, "volume": 27137.0}, {"date": "2025-05-13", "close": 5.62, "volume": 28387.0}, {"date": "2025-05-14", "close": 5.75, "volume": 14793.0}, {"date": "2025-05-15", "close": 5.81, "volume": 7058.0}, {"date": "2025-05-16", "close": 5.83, "volume": 13845.0}, {"date": "2025-05-19", "close": 5.82, "volume": 50751.0}, {"date": "2025-05-20", "close": 5.74, "volume": 16261.0}, {"date": "2025-05-21", "close": 5.86, "volume": 16306.0}, {"date": "2025-05-22", "close": 5.77, "volume": 15438.0}, {"date": "2025-05-23", "close": 5.6, "volume": 26675.0}, {"date": "2025-05-26", "close": 5.64, "volume": 20165.0}, {"date": "2025-05-27", "close": 5.67, "volume": 8403.0}, {"date": "2025-05-28", "close": 5.69, "volume": 7121.0}, {"date": "2025-05-29", "close": 5.77, "volume": 3607.0}, {"date": "2025-05-30", "close": 5.74, "volume": 11414.0}, {"date": "2025-06-02", "close": 5.73, "volume": 23747.0}, {"date": "2025-06-03", "close": 5.72, "volume": 8632.0}, {"date": "2025-06-04", "close": 5.83, "volume": 13612.0}, {"date": "2025-06-05", "close": 5.83, "volume": 12826.0}, {"date": "2025-06-06", "close": 5.82, "volume": 3242.0}, {"date": "2025-06-10", "close": 5.94, "volume": 35693.0}, {"date": "2025-06-11", "close": 5.98, "volume": 28190.0}, {"date": "2025-06-12", "close": 6.07, "volume": 31843.0}, {"date": "2025-06-13", "close": 5.99, "volume": 15753.0}, {"date": "2025-06-16", "close": 6.1, "volume": 26795.0}, {"date": "2025-06-17", "close": 5.97, "volume": 22599.0}, {"date": "2025-06-18", "close": 5.89, "volume": 12862.0}, {"date": "2025-06-19", "close": 5.89, "volume": 94517.0}, {"date": "2025-06-20", "close": 5.92, "volume": 136750.0}, {"date": "2025-06-23", "close": 5.91, "volume": 26176.0}, {"date": "2025-06-24", "close": 5.98, "volume": 43884.0}, {"date": "2025-06-25", "close": 5.97, "volume": 42599.0}, {"date": "2025-06-26", "close": 6.0, "volume": 20940.0}, {"date": "2025-06-27", "close": 6.06, "volume": 17329.0}, {"date": "2025-06-30", "close": 6.05, "volume": 14506.0}, {"date": "2025-07-01", "close": 5.96, "volume": 8352.0}, {"date": "2025-07-02", "close": 6.02, "volume": 23279.0}, {"date": "2025-07-03", "close": 6.17, "volume": 14688.0}, {"date": "2025-07-04", "close": 6.32, "volume": 18954.0}, {"date": "2025-07-07", "close": 6.42, "volume": 41886.0}, {"date": "2025-07-08", "close": 6.31, "volume": 16079.0}, {"date": "2025-07-09", "close": 6.19, "volume": 3097.0}, {"date": "2025-07-10", "close": 6.37, "volume": 10688.0}, {"date": "2025-07-11", "close": 6.27, "volume": 6830.0}, {"date": "2025-07-14", "close": 6.2, "volume": 18203.0}, {"date": "2025-07-15", "close": 6.26, "volume": 10939.0}, {"date": "2025-07-16", "close": 6.32, "volume": 13271.0}, {"date": "2025-07-17", "close": 6.33, "volume": 13842.0}, {"date": "2025-07-18", "close": 6.31, "volume": 2346.0}, {"date": "2025-07-21", "close": 6.42, "volume": 14636.0}, {"date": "2025-07-22", "close": 6.46, "volume": 15787.0}, {"date": "2025-07-23", "close": 6.55, "volume": 5281.0}, {"date": "2025-07-24", "close": 6.51, "volume": 2602.0}, {"date": "2025-07-25", "close": 6.55, "volume": 4375.0}, {"date": "2025-07-28", "close": 6.63, "volume": 14094.0}, {"date": "2025-07-29", "close": 6.55, "volume": 18353.0}, {"date": "2025-07-30", "close": 6.52, "volume": 4033.0}, {"date": "2025-07-31", "close": 6.47, "volume": 5300.0}, {"date": "2025-08-01", "close": 6.49, "volume": 4483.0}, {"date": "2025-08-04", "close": 6.45, "volume": 7306.0}, {"date": "2025-08-05", "close": 6.5, "volume": 8312.0}, {"date": "2025-08-06", "close": 6.47, "volume": 839.0}, {"date": "2025-08-07", "close": 6.44, "volume": 1889.0}, {"date": "2025-08-08", "close": 6.43, "volume": 12501.0}, {"date": "2025-08-11", "close": 6.42, "volume": 104786.0}, {"date": "2025-08-12", "close": 6.3, "volume": 15428.0}, {"date": "2025-08-13", "close": 6.35, "volume": 20541.0}, {"date": "2025-08-14", "close": 6.38, "volume": 34253.0}, {"date": "2025-08-15", "close": 6.39, "volume": 18190.0}, {"date": "2025-08-18", "close": 6.56, "volume": 35552.0}, {"date": "2025-08-19", "close": 6.77, "volume": 39224.0}, {"date": "2025-08-20", "close": 6.73, "volume": 25012.0}, {"date": "2025-08-21", "close": 6.75, "volume": 9688.0}, {"date": "2025-08-22", "close": 6.73, "volume": 16386.0}, {"date": "2025-08-25", "close": 6.9, "volume": 20494.0}, {"date": "2025-08-26", "close": 6.78, "volume": 18894.0}, {"date": "2025-08-27", "close": 6.76, "volume": 11431.0}, {"date": "2025-08-28", "close": 6.76, "volume": 9527.0}, {"date": "2025-08-29", "close": 6.82, "volume": 7447.0}, {"date": "2025-09-01", "close": 6.79, "volume": 19737.0}, {"date": "2025-09-02", "close": 6.75, "volume": 13301.0}, {"date": "2025-09-03", "close": 6.68, "volume": 5078.0}, {"date": "2025-09-04", "close": 6.71, "volume": 14376.0}, {"date": "2025-09-05", "close": 6.78, "volume": 9065.0}, {"date": "2025-09-08", "close": 6.86, "volume": 17512.0}, {"date": "2025-09-09", "close": 6.76, "volume": 9476.0}, {"date": "2025-09-10", "close": 6.76, "volume": 13928.0}, {"date": "2025-09-11", "close": 6.83, "volume": 46051.0}, {"date": "2025-09-12", "close": 6.76, "volume": 22727.0}, {"date": "2025-09-15", "close": 6.74, "volume": 8914.0}, {"date": "2025-09-16", "close": 6.78, "volume": 15855.0}, {"date": "2025-09-17", "close": 6.86, "volume": 5999.0}, {"date": "2025-09-18", "close": 6.97, "volume": 53099.0}, {"date": "2025-09-19", "close": 7.04, "volume": 21210.0}, {"date": "2025-09-22", "close": 7.05, "volume": 4351.0}, {"date": "2025-09-23", "close": 7.22, "volume": 22268.0}, {"date": "2025-09-24", "close": 7.04, "volume": 29688.0}, {"date": "2025-09-25", "close": 7.08, "volume": 29307.0}, {"date": "2025-09-26", "close": 7.12, "volume": 23230.0}, {"date": "2025-09-29", "close": 7.13, "volume": 6709.0}, {"date": "2025-09-30", "close": 7.11, "volume": 35580.0}, {"date": "2025-10-01", "close": 7.25, "volume": 9018.0}, {"date": "2025-10-02", "close": 7.56, "volume": 16726.0}, {"date": "2025-10-03", "close": 7.58, "volume": 10236.0}, {"date": "2025-10-06", "close": 7.69, "volume": 16537.0}, {"date": "2025-10-07", "close": 7.74, "volume": 38708.0}, {"date": "2025-10-08", "close": 7.72, "volume": 5934.0}, {"date": "2025-10-09", "close": 7.75, "volume": 29385.0}, {"date": "2025-10-10", "close": 7.82, "volume": 22016.0}, {"date": "2025-10-13", "close": 7.8, "volume": 12957.0}, {"date": "2025-10-14", "close": 8.16, "volume": 27407.0}, {"date": "2025-10-15", "close": 8.22, "volume": 11750.0}, {"date": "2025-10-16", "close": 8.42, "volume": 21868.0}, {"date": "2025-10-17", "close": 8.26, "volume": 13521.0}, {"date": "2025-10-20", "close": 8.18, "volume": 17579.0}, {"date": "2025-10-21", "close": 8.19, "volume": 33529.0}, {"date": "2025-10-22", "close": 8.04, "volume": 15890.0}, {"date": "2025-10-23", "close": 7.93, "volume": 12889.0}, {"date": "2025-10-24", "close": 8.07, "volume": 10244.0}, {"date": "2025-10-27", "close": 8.2, "volume": 56025.0}, {"date": "2025-10-28", "close": 8.12, "volume": 30767.0}, {"date": "2025-10-29", "close": 8.18, "volume": 21421.0}, {"date": "2025-10-30", "close": 8.22, "volume": 12589.0}, {"date": "2025-10-31", "close": 8.12, "volume": 6014.0}, {"date": "2025-11-03", "close": 8.2, "volume": 5050.0}, {"date": "2025-11-04", "close": 8.27, "volume": 24767.0}, {"date": "2025-11-05", "close": 8.15, "volume": 14528.0}, {"date": "2025-11-06", "close": 8.46, "volume": 21170.0}, {"date": "2025-11-07", "close": 8.41, "volume": 35867.0}, {"date": "2025-11-10", "close": 8.42, "volume": 22737.0}, {"date": "2025-11-11", "close": 8.51, "volume": 60712.0}, {"date": "2025-11-12", "close": 8.34, "volume": 20032.0}, {"date": "2025-11-13", "close": 8.39, "volume": 21278.0}, {"date": "2025-11-14", "close": 8.01, "volume": 23989.0}, {"date": "2025-11-17", "close": 8.07, "volume": 18892.0}, {"date": "2025-11-18", "close": 7.98, "volume": 22501.0}, {"date": "2025-11-19", "close": 7.89, "volume": 5919.0}, {"date": "2025-11-20", "close": 8.0, "volume": 33800.0}, {"date": "2025-11-21", "close": 7.76, "volume": 120367.0}, {"date": "2025-11-24", "close": 7.78, "volume": 27868.0}, {"date": "2025-11-25", "close": 7.85, "volume": 12985.0}, {"date": "2025-11-26", "close": 7.94, "volume": 14123.0}, {"date": "2025-11-27", "close": 7.94, "volume": 9368.0}, {"date": "2025-11-28", "close": 7.94, "volume": 73337.0}, {"date": "2025-12-01", "close": 7.98, "volume": 18775.0}, {"date": "2025-12-02", "close": 7.85, "volume": 1570.0}, {"date": "2025-12-03", "close": 7.93, "volume": 5090.0}, {"date": "2025-12-04", "close": 7.94, "volume": 45248.0}, {"date": "2025-12-05", "close": 8.03, "volume": 5423.0}, {"date": "2025-12-08", "close": 7.97, "volume": 1419.0}, {"date": "2025-12-09", "close": 7.84, "volume": 7246.0}, {"date": "2025-12-10", "close": 7.87, "volume": 10500.0}, {"date": "2025-12-11", "close": 7.87, "volume": 19136.0}, {"date": "2025-12-12", "close": 8.04, "volume": 10204.0}, {"date": "2025-12-15", "close": 7.93, "volume": 4127.0}, {"date": "2025-12-16", "close": 7.82, "volume": 10146.0}, {"date": "2025-12-17", "close": 7.85, "volume": 11439.0}, {"date": "2025-12-18", "close": 7.73, "volume": 14862.0}, {"date": "2025-12-19", "close": 7.85, "volume": 1880.0}, {"date": "2025-12-22", "close": 7.95, "volume": 12006.0}, {"date": "2025-12-23", "close": 7.95, "volume": 15582.0}, {"date": "2025-12-24", "close": 7.87, "volume": 6080.0}, {"date": "2025-12-29", "close": 7.9, "volume": 2786.0}, {"date": "2025-12-30", "close": 7.87, "volume": 11194.0}, {"date": "2025-12-31", "close": 7.82, "volume": 5795.0}, {"date": "2026-01-02", "close": 7.91, "volume": 8149.0}, {"date": "2026-01-05", "close": 8.18, "volume": 26516.0}, {"date": "2026-01-06", "close": 8.15, "volume": 8768.0}, {"date": "2026-01-07", "close": 8.15, "volume": 14087.0}, {"date": "2026-01-08", "close": 8.13, "volume": 10667.0}, {"date": "2026-01-09", "close": 8.2, "volume": 10233.0}, {"date": "2026-01-12", "close": 8.23, "volume": 11093.0}, {"date": "2026-01-13", "close": 8.41, "volume": 106330.0}, {"date": "2026-01-14", "close": 8.5, "volume": 37296.0}, {"date": "2026-01-15", "close": 8.36, "volume": 27791.0}, {"date": "2026-01-16", "close": 8.4, "volume": 12535.0}, {"date": "2026-01-19", "close": 8.41, "volume": 30189.0}, {"date": "2026-01-20", "close": 8.39, "volume": 6137.0}, {"date": "2026-01-21", "close": 8.36, "volume": 15061.0}, {"date": "2026-01-22", "close": 8.39, "volume": 20366.0}, {"date": "2026-01-23", "close": 8.51, "volume": 13683.0}, {"date": "2026-01-27", "close": 8.51, "volume": 20476.0}, {"date": "2026-01-28", "close": 8.58, "volume": 17388.0}, {"date": "2026-01-29", "close": 8.56, "volume": 18726.0}, {"date": "2026-01-30", "close": 8.43, "volume": 10346.0}, {"date": "2026-02-02", "close": 8.3, "volume": 23579.0}, {"date": "2026-02-03", "close": 8.34, "volume": 90624.0}, {"date": "2026-02-04", "close": 8.64, "volume": 16754.0}, {"date": "2026-02-05", "close": 8.62, "volume": 15710.0}, {"date": "2026-02-06", "close": 8.435, "volume": 24897.0}, {"date": "2026-02-09", "close": 8.5, "volume": 14119.0}, {"date": "2026-02-10", "close": 8.62, "volume": 10550.0}, {"date": "2026-02-11", "close": 8.58, "volume": 33572.0}, {"date": "2026-02-12", "close": 8.57, "volume": 14741.0}, {"date": "2026-02-13", "close": 8.37, "volume": 8025.0}, {"date": "2026-02-16", "close": 8.41, "volume": 15484.0}, {"date": "2026-02-17", "close": 8.39, "volume": 16117.0}, {"date": "2026-02-18", "close": 8.62, "volume": 18916.0}, {"date": "2026-02-19", "close": 8.7, "volume": 33386.0}, {"date": "2026-02-20", "close": 8.59, "volume": 11505.0}, {"date": "2026-02-23", "close": 8.54, "volume": 10837.0}, {"date": "2026-02-24", "close": 8.59, "volume": 19357.0}, {"date": "2026-02-25", "close": 8.61, "volume": 11840.0}, {"date": "2026-02-26", "close": 8.69, "volume": 15907.0}, {"date": "2026-02-27", "close": 8.48, "volume": 13220.0}, {"date": "2026-03-02", "close": 8.3, "volume": 20508.0}, {"date": "2026-03-03", "close": 8.42, "volume": 6884.0}, {"date": "2026-03-04", "close": 8.29, "volume": 12154.0}, {"date": "2026-03-05", "close": 8.45, "volume": 13865.0}, {"date": "2026-03-06", "close": 8.44, "volume": 7414.0}, {"date": "2026-03-09", "close": 7.98, "volume": 20535.0}, {"date": "2026-03-10", "close": 8.33, "volume": 20291.0}, {"date": "2026-03-11", "close": 8.35, "volume": 8364.0}, {"date": "2026-03-12", "close": 8.27, "volume": 17351.0}, {"date": "2026-03-13", "close": 8.48, "volume": 9158.0}, {"date": "2026-03-16", "close": 8.56, "volume": 24498.0}, {"date": "2026-03-17", "close": 8.53, "volume": 9989.0}, {"date": "2026-03-18", "close": 8.72, "volume": 29286.0}, {"date": "2026-03-19", "close": 8.6, "volume": 62306.0}, {"date": "2026-03-20", "close": 8.73, "volume": 35066.0}, {"date": "2026-03-23", "close": 8.48, "volume": 21379.0}, {"date": "2026-03-24", "close": 8.46, "volume": 25710.0}, {"date": "2026-03-25", "close": 8.79, "volume": 23556.0}, {"date": "2026-03-26", "close": 8.81, "volume": 22321.0}, {"date": "2026-03-27", "close": 8.8, "volume": 14815.0}, {"date": "2026-03-30", "close": 8.67, "volume": 24112.0}, {"date": "2026-03-31", "close": 8.6, "volume": 8591.0}, {"date": "2026-04-01", "close": 8.92, "volume": 50169.0}, {"date": "2026-04-02", "close": 8.76, "volume": 34267.0}, {"date": "2026-04-07", "close": 8.78, "volume": 10153.0}, {"date": "2026-04-08", "close": 8.8, "volume": 54663.0}, {"date": "2026-04-09", "close": 8.79, "volume": 100254.0}, {"date": "2026-04-10", "close": 8.8, "volume": 55737.0}, {"date": "2026-04-13", "close": 8.81, "volume": 14216.0}, {"date": "2026-04-14", "close": 8.99, "volume": 42253.0}, {"date": "2026-04-15", "close": 9.09, "volume": 53266.0}, {"date": "2026-04-16", "close": 9.06, "volume": 30479.0}, {"date": "2026-04-17", "close": 8.95, "volume": 17582.0}, {"date": "2026-04-20", "close": 8.83, "volume": 35830.0}, {"date": "2026-04-21", "close": 9.03, "volume": 20596.0}, {"date": "2026-04-22", "close": 9.025, "volume": 28897.0}, {"date": "2026-04-23", "close": 9.09, "volume": 13277.0}, {"date": "2026-04-24", "close": 9.33, "volume": 31763.0}, {"date": "2026-04-27", "close": 9.28, "volume": 33577.0}, {"date": "2026-04-28", "close": 9.37, "volume": 15610.0}, {"date": "2026-04-29", "close": 9.36, "volume": 12536.0}, {"date": "2026-04-30", "close": 9.49, "volume": 30381.0}, {"date": "2026-05-01", "close": 9.55, "volume": 24866.0}, {"date": "2026-05-04", "close": 9.56, "volume": 102350.0}, {"date": "2026-05-05", "close": 9.6, "volume": 19834.0}, {"date": "2026-05-06", "close": 9.76, "volume": 61237.0}, {"date": "2026-05-07", "close": 9.71, "volume": 111019.0}, {"date": "2026-05-08", "close": 9.47, "volume": 27458.0}, {"date": "2026-05-11", "close": 9.62, "volume": 40117.0}, {"date": "2026-05-12", "close": 9.92, "volume": 64205.0}, {"date": "2026-05-13", "close": 9.88, "volume": 22692.0}, {"date": "2026-05-14", "close": 9.9, "volume": 22038.0}, {"date": "2026-05-15", "close": 10.0, "volume": 26731.0}, {"date": "2026-05-18", "close": 10.05, "volume": 70002.0}, {"date": "2026-05-19", "close": 9.94, "volume": 51357.0}, {"date": "2026-05-20", "close": 9.6, "volume": 38886.0}, {"date": "2026-05-21", "close": 10.01, "volume": 29205.0}, {"date": "2026-05-22", "close": 10.39, "volume": 75152.0}, {"date": "2026-05-25", "close": 10.47, "volume": 155975.0}, {"date": "2026-05-26", "close": 10.59, "volume": 37237.0}, {"date": "2026-05-27", "close": 10.74, "volume": 31519.0}, {"date": "2026-05-28", "close": 10.82, "volume": 77488.0}, {"date": "2026-05-29", "close": 10.93, "volume": 25563.0}, {"date": "2026-06-01", "close": 11.0, "volume": 74727.0}, {"date": "2026-06-02", "close": 10.87, "volume": 150092.0}, {"date": "2026-06-03", "close": 10.96, "volume": 120385.0}, {"date": "2026-06-04", "close": 10.73, "volume": 64952.0}, {"date": "2026-06-05", "close": 10.62, "volume": 38555.0}, {"date": "2026-06-09", "close": 10.28, "volume": 40869.0}, {"date": "2026-06-10", "close": 9.95, "volume": 78744.0}, {"date": "2026-06-11", "close": 9.66, "volume": 64148.0}, {"date": "2026-06-12", "close": 9.95, "volume": 28358.0}, {"date": "2026-06-15", "close": 10.08, "volume": 40070.0}, {"date": "2026-06-16", "close": 9.94, "volume": 36297.0}, {"date": "2026-06-17", "close": 9.78, "volume": 60910.0}, {"date": "2026-06-18", "close": 9.58, "volume": 23316.0}, {"date": "2026-06-19", "close": 9.8, "volume": 26344.0}, {"date": "2026-06-22", "close": 9.82, "volume": 53781.0}, {"date": "2026-06-23", "close": 9.98, "volume": 21749.0}, {"date": "2026-06-24", "close": 9.86, "volume": 34448.0}, {"date": "2026-06-25", "close": 9.94, "volume": 12923.0}, {"date": "2026-06-26", "close": 9.59, "volume": 25658.0}, {"date": "2026-06-29", "close": 9.52, "volume": 75296.0}, {"date": "2026-06-30", "close": 10.0, "volume": 14940.0}, {"date": "2026-07-01", "close": 9.93, "volume": 22091.0}, {"date": "2026-07-02", "close": 9.7, "volume": 38887.0}, {"date": "2026-07-03", "close": 9.49, "volume": 34491.0}, {"date": "2026-07-06", "close": 9.57, "volume": 20070.0}, {"date": "2026-07-07", "close": 9.58, "volume": 15713.0}, {"date": "2026-07-08", "close": 9.28, "volume": 21396.0}, {"date": "2026-07-09", "close": 9.26, "volume": 16691.0}, {"date": "2026-07-10", "close": 9.26, "volume": 8335.0}, {"date": "2026-07-13", "close": 9.05, "volume": 28002.0}, {"date": "2026-07-14", "close": 8.99, "volume": 28087.0}, {"date": "2026-07-15", "close": 9.22, "volume": 6117.0}, {"date": "2026-07-16", "close": 9.18, "volume": 9405.0}, {"date": "2026-07-17", "close": 8.83, "volume": 60933.0}, {"date": "2026-07-20", "close": 8.94, "volume": 27989.0}, {"date": "2026-07-21", "close": 8.5, "volume": 35621.0}, {"date": "2026-07-22", "close": 8.9, "volume": 26827.0}, {"date": "2026-07-23", "close": 8.97, "volume": 6424.0}, {"date": "2026-07-24", "close": 8.9, "volume": 25573.0}, {"date": "2026-07-27", "close": 8.77, "volume": 4588.0}, {"date": "2026-07-28", "close": 8.53, "volume": 11025.0}, {"date": "2026-07-29", "close": 8.4, "volume": 10367.0}, {"date": "2026-07-30", "close": 8.24, "volume": 11111.0}, {"date": "2026-07-31", "close": 8.58, "volume": 7247.0}, {"date": "2026-08-03", "close": 8.59, "volume": 11081.0}, {"date": "2026-08-04", "close": 8.58, "volume": 13420.0}, {"date": "2026-08-05", "close": 8.75, "volume": 2640.0}, {"date": "2026-08-06", "close": 8.48, "volume": 12917.0}, {"date": "2026-08-07", "close": 8.6, "volume": 2471.0}, {"date": "2026-08-10", "close": 8.58, "volume": 19983.0}, {"date": "2026-08-11", "close": 8.53, "volume": 11683.0}, {"date": "2026-08-12", "close": 8.67, "volume": 23359.0}, {"date": "2026-08-13", "close": 8.85, "volume": 7239.0}, {"date": "2026-08-14", "close": 8.78, "volume": 10761.0}, {"date": "2026-08-17", "close": 8.73, "volume": 8651.0}, {"date": "2026-08-18", "close": 8.6, "volume": 13499.0}, {"date": "2026-08-19", "close": 8.5, "volume": 5816.0}, {"date": "2026-08-20", "close": 8.52, "volume": 21056.0}, {"date": "2026-08-21", "close": 8.46, "volume": 7115.0}, {"date": "2026-08-24", "close": 8.38, "volume": 17579.0}, {"date": "2026-08-25", "close": 8.37, "volume": 19351.0}, {"date": "2026-08-26", "close": 8.43, "volume": 10523.0}, {"date": "2026-08-27", "close": 8.41, "volume": 12057.0}, {"date": "2026-08-28", "close": 8.44, "volume": 5210.0}, {"date": "2026-08-31", "close": 8.3, "volume": 18423.0}, {"date": "2026-09-01", "close": 8.28, "volume": 1459.0}, {"date": "2026-09-02", "close": 8.15, "volume": 4841.0}, {"date": "2026-09-03", "close": 8.18, "volume": 24460.0}, {"date": "2026-09-04", "close": 8.28, "volume": 3880.0}, {"date": "2026-09-07", "close": 8.4, "volume": 5919.0}], "refreshing": true}