{"ticker": "CMTG", "overview": {"cik": "1666291", "ticker": "CMTG", "name": "Claros Mortgage Trust, Inc.", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385306", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342708", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323745", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323733", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-17", "title": "Employee share plan", "accession": "0001193125-26-307769", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296413", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260219", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260215", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260208", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260199", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260195", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260189", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260181", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259579", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239662", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239641", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239639", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239637", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "Initial insider holdings", "accession": "0001193125-26-232953", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-19", "title": "Form DEFA14A", "accession": "0001193125-26-230887", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219820", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208962", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208946", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001193125-26-170450", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001193125-26-170404", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 393970.83030000003, "sell_n": 0, "sell_sum": 0, "net": 393970.83030000003, "insiders": 2, "first_date": "2026-08-06", "last_date": "2026-09-04"}, "metrics": {"ticker": "CMTG", "has_prices": true, "as_of": "2026-09-04", "last": 1.62, "prev_close": 1.6, "change": 0.020000000000000018, "change_pct": 0.012500000000000011, "session_volume": 338834.0, "vwap_5": 1.5231395778077998, "vwap_20": 1.6644586509019044, "vwap_60": 2.0922585910929685, "vwap_250": 2.5990435527495244, "high_52w": 3.56, "low_52w": 1.47, "avg_volume_20": 654878.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-385306", "src": "INSIDERS", "ticker": "CMTG", "cik": "1666291", "company": "Claros Mortgage Trust, Inc.", "company_raw": "Claros Mortgage Trust, Inc.", "who": "Richard Mack", "who_key": "Mack Richard", "role": "CEO AND CHAIRMAN, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 351240.83030000003, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO buys $351K of CMTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1666291/000119312526385306/0001193125-26-385306-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "0001193125-26-342708", "src": "INSIDERS", "ticker": "CMTG", "cik": "1666291", "company": "Claros Mortgage Trust, Inc.", "company_raw": "Claros Mortgage Trust, Inc.", "who": "Mike McGillis", "who_key": "McGillis Mike", "role": "PRESIDENT AND CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 42730.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CFO buys $43K of CMTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1666291/000119312526342708/0001193125-26-342708-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "HOUSE-2023-20022265-T10", "src": "CONGRESS", "ticker": "CMTG", "cik": "", "company": "Claros Mortgage Trust, Inc.", "company_raw": ": CL TRUST > LDJ FAM INV LLC > Parametric\nClaros Mortgage Trust, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs files a buy in CMTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047128}], "recent_buys": [{"id": "0001193125-26-385306", "src": "INSIDERS", "ticker": "CMTG", "cik": "1666291", "company": "Claros Mortgage Trust, Inc.", "company_raw": "Claros Mortgage Trust, Inc.", "who": "Richard Mack", "who_key": "Mack Richard", "role": "CEO AND CHAIRMAN, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 351240.83030000003, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO buys $351K of CMTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1666291/000119312526385306/0001193125-26-385306-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "0001193125-26-342708", "src": "INSIDERS", "ticker": "CMTG", "cik": "1666291", "company": "Claros Mortgage Trust, Inc.", "company_raw": "Claros Mortgage Trust, Inc.", "who": "Mike McGillis", "who_key": "McGillis Mike", "role": "PRESIDENT AND CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 42730.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CFO buys $43K of CMTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1666291/000119312526342708/0001193125-26-342708-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}], "institutional": [], "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": "Claros Mortgage Trust, Inc. Common Stock", "new_value": "Claros Mortgage Trust, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001666291", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001666291", "applied": 1, "detected_at": "2026-09-11T07:45:04.475776"}]}, "key_people": [{"who": "Richard Mack", "who_key": "Mack Richard", "role": "CEO AND CHAIRMAN, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 351240.83030000003, "sold": 0, "net": 351240.83030000003, "trades": 1, "top_score": 56.6, "lean": "buying", "history": [{"action": "BUY", "amount": 351240.83030000003, "date": "2026-09-04", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1666291/000119312526385306/0001193125-26-385306-index.htm"}], "latest": {"action": "BUY", "amount": 351240.83030000003, "date": "2026-09-04", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1666291/000119312526385306/0001193125-26-385306-index.htm"}}, {"who": "Mike McGillis", "who_key": "McGillis Mike", "role": "PRESIDENT AND CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 42730.0, "sold": 0, "net": 42730.0, "trades": 1, "top_score": 42.7, "lean": "buying", "history": [{"action": "BUY", "amount": 42730.0, "date": "2026-08-06", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1666291/000119312526342708/0001193125-26-342708-index.htm"}], "latest": {"action": "BUY", "amount": 42730.0, "date": "2026-08-06", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1666291/000119312526342708/0001193125-26-342708-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}}], "activity": [{"date": "2026-08-06", "net": 42730.0}, {"date": "2026-09-04", "net": 351240.83030000003}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385306", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342708", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323745", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323733", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-17", "title": "Employee share plan", "accession": "0001193125-26-307769", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296413", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260219", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260215", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260208", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260199", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260195", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260189", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260181", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259579", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239662", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239641", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239639", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-239637", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "Initial insider holdings", "accession": "0001193125-26-232953", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-19", "title": "Form DEFA14A", "accession": "0001193125-26-230887", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219820", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208962", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208946", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001193125-26-170450", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001193125-26-170404", "price_sensitive": false}], "performance": {"ticker": "CMTG", "has_prices": true, "summary": {"n": 3, "avg": -0.32713193534294444, "win_rate": 0.0, "best": 0.0, "worst": -0.9071100917431192, "as_of": "2026-09-04"}, "buys": [{"who": "Mack Richard", "person_type": "CEO", "person_label": "CEOs", "role": "CEO AND CHAIRMAN, Director", "amount": 351240.83030000003, "date": "2026-09-04", "score": 56.6, "ref_price": 1.62, "return": 0.0}, {"who": "McGillis Mike", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT AND CFO, Director", "amount": 42730.0, "date": "2026-08-06", "score": 42.7, "ref_price": 1.75, "return": -0.07428571428571422}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-12-12", "score": 0.0, "ref_price": 17.44, "return": -0.9071100917431192}]}, "price_series": [{"date": "2021-11-03", "close": 17.0, "volume": 3241658.0}, {"date": "2021-11-04", "close": 17.0, "volume": 681620.0}, {"date": "2021-11-05", "close": 17.04, "volume": 334299.0}, {"date": "2021-11-08", "close": 16.95, "volume": 239319.0}, {"date": "2021-11-09", "close": 16.95, "volume": 374461.0}, {"date": "2021-11-10", "close": 16.95, "volume": 241046.0}, {"date": "2021-11-11", "close": 16.64, "volume": 158475.0}, {"date": "2021-11-12", "close": 16.6, "volume": 91184.0}, {"date": "2021-11-15", "close": 17.04, "volume": 255293.0}, {"date": "2021-11-16", "close": 17.05, "volume": 129195.0}, {"date": "2021-11-17", "close": 17.42, "volume": 149182.0}, {"date": "2021-11-18", "close": 17.85, "volume": 141867.0}, {"date": "2021-11-19", "close": 17.55, "volume": 93041.0}, {"date": "2021-11-22", "close": 17.53, "volume": 91685.0}, {"date": "2021-11-23", "close": 17.34, "volume": 51223.0}, {"date": "2021-11-24", "close": 17.04, "volume": 122603.0}, {"date": "2021-11-26", "close": 17.06, "volume": 33003.0}, {"date": "2021-11-29", "close": 16.9, "volume": 175415.0}, {"date": "2021-11-30", "close": 17.06, "volume": 144816.0}, {"date": "2021-12-01", "close": 17.4, "volume": 137997.0}, {"date": "2021-12-02", "close": 18.32, "volume": 89311.0}, {"date": "2021-12-03", "close": 18.35, "volume": 91841.0}, {"date": "2021-12-06", "close": 17.6, "volume": 96627.0}, {"date": "2021-12-07", "close": 17.11, "volume": 51456.0}, {"date": "2021-12-08", "close": 16.94, "volume": 59161.0}, {"date": "2021-12-09", "close": 16.79, "volume": 40254.0}, {"date": "2021-12-10", "close": 17.21, "volume": 51319.0}, {"date": "2021-12-13", "close": 16.45, "volume": 72550.0}, {"date": "2021-12-14", "close": 16.57, "volume": 42616.0}, {"date": "2021-12-15", "close": 15.5, "volume": 158595.0}, {"date": "2021-12-16", "close": 16.11, "volume": 197317.0}, {"date": "2021-12-17", "close": 16.77, "volume": 129611.0}, {"date": "2021-12-20", "close": 15.96, "volume": 85427.0}, {"date": "2021-12-21", "close": 16.1, "volume": 63785.0}, {"date": "2021-12-22", "close": 16.08, "volume": 61250.0}, {"date": "2021-12-23", "close": 16.18, "volume": 27014.0}, {"date": "2021-12-27", "close": 16.15, "volume": 116569.0}, {"date": "2021-12-28", "close": 16.18, "volume": 37822.0}, {"date": "2021-12-29", "close": 16.0, "volume": 84912.0}, {"date": "2021-12-30", "close": 15.74, "volume": 57408.0}, {"date": "2021-12-31", "close": 16.39, "volume": 51484.0}, {"date": "2022-01-03", "close": 16.54, "volume": 22310.0}, {"date": "2022-01-04", "close": 16.85, "volume": 49432.0}, {"date": "2022-01-05", "close": 16.91, "volume": 22850.0}, {"date": "2022-01-06", "close": 16.76, "volume": 24268.0}, {"date": "2022-01-07", "close": 16.96, "volume": 17377.0}, {"date": "2022-01-10", "close": 17.05, "volume": 18352.0}, {"date": "2022-01-11", "close": 18.13, "volume": 115739.0}, {"date": "2022-01-12", "close": 18.21, "volume": 49606.0}, {"date": "2022-01-13", "close": 18.14, "volume": 43042.0}, {"date": "2022-01-14", "close": 18.02, "volume": 30450.0}, {"date": "2022-01-18", "close": 18.55, "volume": 63020.0}, {"date": "2022-01-19", "close": 18.24, "volume": 49207.0}, {"date": "2022-01-20", "close": 18.09, "volume": 35554.0}, {"date": "2022-01-21", "close": 17.9, "volume": 37453.0}, {"date": "2022-01-24", "close": 17.41, "volume": 40670.0}, {"date": "2022-01-25", "close": 17.66, "volume": 19972.0}, {"date": "2022-01-26", "close": 17.72, "volume": 20736.0}, {"date": "2022-01-27", "close": 17.54, "volume": 14510.0}, {"date": "2022-01-28", "close": 17.85, "volume": 8152.0}, {"date": "2022-01-31", "close": 17.66, "volume": 19967.0}, {"date": "2022-02-01", "close": 17.42, "volume": 29341.0}, {"date": "2022-02-02", "close": 17.59, "volume": 25336.0}, {"date": "2022-02-03", "close": 17.74, "volume": 24599.0}, {"date": "2022-02-04", "close": 17.6, "volume": 31188.0}, {"date": "2022-02-07", "close": 16.65, "volume": 61513.0}, {"date": "2022-02-08", "close": 17.63, "volume": 18999.0}, {"date": "2022-02-09", "close": 17.68, "volume": 21812.0}, {"date": "2022-02-10", "close": 17.66, "volume": 32543.0}, {"date": "2022-02-11", "close": 17.74, "volume": 22612.0}, {"date": "2022-02-14", "close": 17.82, "volume": 19452.0}, {"date": "2022-02-15", "close": 16.98, "volume": 48428.0}, {"date": "2022-02-16", "close": 16.75, "volume": 26887.0}, {"date": "2022-02-17", "close": 16.69, "volume": 10851.0}, {"date": "2022-02-18", "close": 16.7, "volume": 11635.0}, {"date": "2022-02-22", "close": 16.34, "volume": 19133.0}, {"date": "2022-02-23", "close": 17.15, "volume": 25360.0}, {"date": "2022-02-24", "close": 17.36, "volume": 18453.0}, {"date": "2022-02-25", "close": 17.28, "volume": 12279.0}, {"date": "2022-02-28", "close": 17.16, "volume": 15492.0}, {"date": "2022-03-01", "close": 17.5, "volume": 15601.0}, {"date": "2022-03-02", "close": 17.32, "volume": 8085.0}, {"date": "2022-03-03", "close": 17.0, "volume": 9081.0}, {"date": "2022-03-04", "close": 16.82, "volume": 13101.0}, {"date": "2022-03-07", "close": 17.12, "volume": 12563.0}, {"date": "2022-03-08", "close": 16.67, "volume": 9933.0}, {"date": "2022-03-09", "close": 17.0, "volume": 13136.0}, {"date": "2022-03-10", "close": 17.54, "volume": 9653.0}, {"date": "2022-03-11", "close": 17.19, "volume": 5673.0}, {"date": "2022-03-14", "close": 17.51, "volume": 5899.0}, {"date": "2022-03-15", "close": 17.25, "volume": 2895.0}, {"date": "2022-03-16", "close": 17.1, "volume": 8041.0}, {"date": "2022-03-17", "close": 17.37, "volume": 7154.0}, {"date": "2022-03-18", "close": 16.85, "volume": 17658.0}, {"date": "2022-03-21", "close": 17.44, "volume": 26537.0}, {"date": "2022-03-22", "close": 17.99, "volume": 38152.0}, {"date": "2022-03-23", "close": 17.62, "volume": 30646.0}, {"date": "2022-03-24", "close": 17.66, "volume": 29495.0}, {"date": "2022-03-25", "close": 17.85, "volume": 36729.0}, {"date": "2022-03-28", "close": 17.9, "volume": 23509.0}, {"date": "2022-03-29", "close": 17.99, "volume": 77602.0}, {"date": "2022-03-30", "close": 17.88, "volume": 37360.0}, {"date": "2022-03-31", "close": 17.14, "volume": 256125.0}, {"date": "2022-04-01", "close": 17.89, "volume": 33078.0}, {"date": "2022-04-04", "close": 17.98, "volume": 42727.0}, {"date": "2022-04-05", "close": 17.83, "volume": 166115.0}, {"date": "2022-04-06", "close": 17.9, "volume": 72906.0}, {"date": "2022-04-07", "close": 18.2, "volume": 54631.0}, {"date": "2022-04-08", "close": 18.18, "volume": 52631.0}, {"date": "2022-04-11", "close": 18.11, "volume": 42128.0}, {"date": "2022-04-12", "close": 18.08, "volume": 155553.0}, {"date": "2022-04-13", "close": 18.0, "volume": 92063.0}, {"date": "2022-04-14", "close": 17.82, "volume": 39448.0}, {"date": "2022-04-18", "close": 18.34, "volume": 62161.0}, {"date": "2022-04-19", "close": 18.6, "volume": 78099.0}, {"date": "2022-04-20", "close": 18.71, "volume": 142655.0}, {"date": "2022-04-21", "close": 19.06, "volume": 157655.0}, {"date": "2022-04-22", "close": 19.09, "volume": 92203.0}, {"date": "2022-04-25", "close": 19.27, "volume": 135552.0}, {"date": "2022-04-26", "close": 18.51, "volume": 90213.0}, {"date": "2022-04-27", "close": 18.07, "volume": 157806.0}, {"date": "2022-04-28", "close": 17.89, "volume": 62646.0}, {"date": "2022-04-29", "close": 17.27, "volume": 51021.0}, {"date": "2022-05-02", "close": 17.16, "volume": 114981.0}, {"date": "2022-05-03", "close": 17.79, "volume": 40085.0}, {"date": "2022-05-04", "close": 18.72, "volume": 74496.0}, {"date": "2022-05-05", "close": 18.51, "volume": 43596.0}, {"date": "2022-05-06", "close": 18.88, "volume": 58431.0}, {"date": "2022-05-09", "close": 19.02, "volume": 125438.0}, {"date": "2022-05-10", "close": 19.48, "volume": 177187.0}, {"date": "2022-05-11", "close": 19.98, "volume": 242054.0}, {"date": "2022-05-12", "close": 20.0, "volume": 293974.0}, {"date": "2022-05-13", "close": 19.55, "volume": 465262.0}, {"date": "2022-05-16", "close": 20.03, "volume": 640097.0}, {"date": "2022-05-17", "close": 19.9, "volume": 424005.0}, {"date": "2022-05-18", "close": 19.75, "volume": 333105.0}, {"date": "2022-05-19", "close": 19.87, "volume": 224555.0}, {"date": "2022-05-20", "close": 20.19, "volume": 343142.0}, {"date": "2022-05-23", "close": 20.67, "volume": 360456.0}, {"date": "2022-05-24", "close": 20.48, "volume": 269156.0}, {"date": "2022-05-25", "close": 20.38, "volume": 245013.0}, {"date": "2022-05-26", "close": 20.24, "volume": 268788.0}, {"date": "2022-05-27", "close": 20.15, "volume": 235741.0}, {"date": "2022-05-31", "close": 20.03, "volume": 231939.0}, {"date": "2022-06-01", "close": 20.49, "volume": 646054.0}, {"date": "2022-06-02", "close": 20.46, "volume": 632802.0}, {"date": "2022-06-03", "close": 20.71, "volume": 641862.0}, {"date": "2022-06-06", "close": 19.26, "volume": 1230073.0}, {"date": "2022-06-07", "close": 19.6, "volume": 749027.0}, {"date": "2022-06-08", "close": 19.59, "volume": 436508.0}, {"date": "2022-06-09", "close": 18.81, "volume": 546207.0}, {"date": "2022-06-10", "close": 18.71, "volume": 522301.0}, {"date": "2022-06-13", "close": 17.78, "volume": 509184.0}, {"date": "2022-06-14", "close": 18.72, "volume": 583125.0}, {"date": "2022-06-15", "close": 19.1, "volume": 1616317.0}, {"date": "2022-06-16", "close": 18.68, "volume": 1578900.0}, {"date": "2022-06-17", "close": 19.2, "volume": 1542556.0}, {"date": "2022-06-21", "close": 18.8, "volume": 1600497.0}, {"date": "2022-06-22", "close": 18.51, "volume": 1555074.0}, {"date": "2022-06-23", "close": 18.53, "volume": 703233.0}, {"date": "2022-06-24", "close": 18.15, "volume": 10696030.0}, {"date": "2022-06-27", "close": 18.03, "volume": 331425.0}, {"date": "2022-06-28", "close": 18.46, "volume": 202397.0}, {"date": "2022-06-29", "close": 16.86, "volume": 386718.0}, {"date": "2022-06-30", "close": 16.75, "volume": 348793.0}, {"date": "2022-07-01", "close": 16.89, "volume": 263266.0}, {"date": "2022-07-05", "close": 16.84, "volume": 245583.0}, {"date": "2022-07-06", "close": 16.51, "volume": 135457.0}, {"date": "2022-07-07", "close": 17.3, "volume": 323805.0}, {"date": "2022-07-08", "close": 17.0, "volume": 219169.0}, {"date": "2022-07-11", "close": 16.74, "volume": 221845.0}, {"date": "2022-07-12", "close": 16.98, "volume": 237191.0}, {"date": "2022-07-13", "close": 16.82, "volume": 190308.0}, {"date": "2022-07-14", "close": 16.7, "volume": 180909.0}, {"date": "2022-07-15", "close": 17.8, "volume": 484114.0}, {"date": "2022-07-18", "close": 17.93, "volume": 119717.0}, {"date": "2022-07-19", "close": 18.46, "volume": 178766.0}, {"date": "2022-07-20", "close": 18.69, "volume": 232608.0}, {"date": "2022-07-21", "close": 18.88, "volume": 198636.0}, {"date": "2022-07-22", "close": 18.56, "volume": 178447.0}, {"date": "2022-07-25", "close": 18.75, "volume": 224251.0}, {"date": "2022-07-26", "close": 18.8, "volume": 374725.0}, {"date": "2022-07-27", "close": 18.77, "volume": 355626.0}, {"date": "2022-07-28", "close": 19.21, "volume": 456945.0}, {"date": "2022-07-29", "close": 19.16, "volume": 491073.0}, {"date": "2022-08-01", "close": 18.78, "volume": 316486.0}, {"date": "2022-08-02", "close": 18.63, "volume": 390528.0}, {"date": "2022-08-03", "close": 18.59, "volume": 337651.0}, {"date": "2022-08-04", "close": 18.6, "volume": 234989.0}, {"date": "2022-08-05", "close": 18.66, "volume": 326645.0}, {"date": "2022-08-08", "close": 18.75, "volume": 351217.0}, {"date": "2022-08-09", "close": 18.55, "volume": 446427.0}, {"date": "2022-08-10", "close": 18.66, "volume": 542123.0}, {"date": "2022-08-11", "close": 18.69, "volume": 538014.0}, {"date": "2022-08-12", "close": 18.7, "volume": 448236.0}, {"date": "2022-08-15", "close": 18.64, "volume": 283351.0}, {"date": "2022-08-16", "close": 18.66, "volume": 337263.0}, {"date": "2022-08-17", "close": 18.53, "volume": 283364.0}, {"date": "2022-08-18", "close": 18.58, "volume": 353430.0}, {"date": "2022-08-19", "close": 18.6, "volume": 451521.0}, {"date": "2022-08-22", "close": 18.33, "volume": 263204.0}, {"date": "2022-08-23", "close": 18.3, "volume": 303372.0}, {"date": "2022-08-24", "close": 18.33, "volume": 232980.0}, {"date": "2022-08-25", "close": 18.5, "volume": 379448.0}, {"date": "2022-08-26", "close": 18.49, "volume": 364876.0}, {"date": "2022-08-29", "close": 17.89, "volume": 379004.0}, {"date": "2022-08-30", "close": 17.25, "volume": 295068.0}, {"date": "2022-08-31", "close": 17.09, "volume": 368358.0}, {"date": "2022-09-01", "close": 16.7, "volume": 483188.0}, {"date": "2022-09-02", "close": 16.69, "volume": 685453.0}, {"date": "2022-09-06", "close": 16.82, "volume": 1954872.0}, {"date": "2022-09-07", "close": 17.1, "volume": 1252988.0}, {"date": "2022-09-08", "close": 16.63, "volume": 1338419.0}, {"date": "2022-09-09", "close": 16.88, "volume": 1251851.0}, {"date": "2022-09-12", "close": 17.13, "volume": 1149268.0}, {"date": "2022-09-13", "close": 16.42, "volume": 1456335.0}, {"date": "2022-09-14", "close": 16.31, "volume": 2442692.0}, {"date": "2022-09-15", "close": 15.61, "volume": 2675573.0}, {"date": "2022-09-16", "close": 15.04, "volume": 9536957.0}, {"date": "2022-09-19", "close": 15.2, "volume": 1813844.0}, {"date": "2022-09-20", "close": 14.69, "volume": 1916065.0}, {"date": "2022-09-21", "close": 14.53, "volume": 502651.0}, {"date": "2022-09-22", "close": 14.51, "volume": 760221.0}, {"date": "2022-09-23", "close": 13.92, "volume": 505274.0}, {"date": "2022-09-26", "close": 13.32, "volume": 620422.0}, {"date": "2022-09-27", "close": 13.24, "volume": 605542.0}, {"date": "2022-09-28", "close": 13.24, "volume": 611974.0}, {"date": "2022-09-29", "close": 11.93, "volume": 851135.0}, {"date": "2022-09-30", "close": 11.74, "volume": 569212.0}, {"date": "2022-10-03", "close": 12.32, "volume": 613452.0}, {"date": "2022-10-04", "close": 12.68, "volume": 844091.0}, {"date": "2022-10-05", "close": 12.37, "volume": 501414.0}, {"date": "2022-10-06", "close": 12.17, "volume": 463141.0}, {"date": "2022-10-07", "close": 12.27, "volume": 713135.0}, {"date": "2022-10-10", "close": 12.15, "volume": 397856.0}, {"date": "2022-10-11", "close": 12.52, "volume": 717075.0}, {"date": "2022-10-12", "close": 12.48, "volume": 386682.0}, {"date": "2022-10-13", "close": 13.28, "volume": 539368.0}, {"date": "2022-10-14", "close": 13.3, "volume": 483855.0}, {"date": "2022-10-17", "close": 13.62, "volume": 358532.0}, {"date": "2022-10-18", "close": 13.72, "volume": 345210.0}, {"date": "2022-10-19", "close": 13.75, "volume": 372236.0}, {"date": "2022-10-20", "close": 13.62, "volume": 281791.0}, {"date": "2022-10-21", "close": 13.93, "volume": 278503.0}, {"date": "2022-10-24", "close": 13.91, "volume": 518453.0}, {"date": "2022-10-25", "close": 15.15, "volume": 389056.0}, {"date": "2022-10-26", "close": 15.37, "volume": 369166.0}, {"date": "2022-10-27", "close": 15.64, "volume": 324946.0}, {"date": "2022-10-28", "close": 16.1, "volume": 552712.0}, {"date": "2022-10-31", "close": 16.0, "volume": 412737.0}, {"date": "2022-11-01", "close": 16.0, "volume": 333480.0}, {"date": "2022-11-02", "close": 15.76, "volume": 303785.0}, {"date": "2022-11-03", "close": 15.54, "volume": 269349.0}, {"date": "2022-11-04", "close": 16.0, "volume": 378137.0}, {"date": "2022-11-07", "close": 16.2, "volume": 184937.0}, {"date": "2022-11-08", "close": 16.5, "volume": 310211.0}, {"date": "2022-11-09", "close": 16.15, "volume": 246590.0}, {"date": "2022-11-10", "close": 17.75, "volume": 773278.0}, {"date": "2022-11-11", "close": 18.0, "volume": 811047.0}, {"date": "2022-11-14", "close": 17.88, "volume": 519264.0}, {"date": "2022-11-15", "close": 17.94, "volume": 299596.0}, {"date": "2022-11-16", "close": 17.83, "volume": 276421.0}, {"date": "2022-11-17", "close": 17.96, "volume": 287370.0}, {"date": "2022-11-18", "close": 17.85, "volume": 309001.0}, {"date": "2022-11-21", "close": 17.84, "volume": 315070.0}, {"date": "2022-11-22", "close": 17.91, "volume": 260763.0}, {"date": "2022-11-23", "close": 17.92, "volume": 204796.0}, {"date": "2022-11-25", "close": 18.0, "volume": 165963.0}, {"date": "2022-11-28", "close": 17.46, "volume": 155316.0}, {"date": "2022-11-29", "close": 17.53, "volume": 196174.0}, {"date": "2022-11-30", "close": 17.28, "volume": 1669721.0}, {"date": "2022-12-01", "close": 17.21, "volume": 310185.0}, {"date": "2022-12-02", "close": 17.13, "volume": 240443.0}, {"date": "2022-12-05", "close": 17.05, "volume": 211257.0}, {"date": "2022-12-06", "close": 16.93, "volume": 180932.0}, {"date": "2022-12-07", "close": 16.85, "volume": 215883.0}, {"date": "2022-12-08", "close": 16.6, "volume": 379495.0}, {"date": "2022-12-09", "close": 17.21, "volume": 239751.0}, {"date": "2022-12-12", "close": 17.44, "volume": 372259.0}, {"date": "2022-12-13", "close": 17.7, "volume": 262978.0}, {"date": "2022-12-14", "close": 17.43, "volume": 277000.0}, {"date": "2022-12-15", "close": 15.83, "volume": 698652.0}, {"date": "2022-12-16", "close": 15.6, "volume": 1086759.0}, {"date": "2022-12-19", "close": 15.68, "volume": 270965.0}, {"date": "2022-12-20", "close": 15.63, "volume": 324783.0}, {"date": "2022-12-21", "close": 16.0, "volume": 212541.0}, {"date": "2022-12-22", "close": 15.73, "volume": 252456.0}, {"date": "2022-12-23", "close": 15.7, "volume": 159794.0}, {"date": "2022-12-27", "close": 15.51, "volume": 377847.0}, {"date": "2022-12-28", "close": 15.04, "volume": 221476.0}, {"date": "2022-12-29", "close": 14.75, "volume": 227613.0}, {"date": "2022-12-30", "close": 14.71, "volume": 202081.0}, {"date": "2023-01-03", "close": 14.91, "volume": 216481.0}, {"date": "2023-01-04", "close": 14.85, "volume": 271015.0}, {"date": "2023-01-05", "close": 14.52, "volume": 242931.0}, {"date": "2023-01-06", "close": 15.25, "volume": 178165.0}, {"date": "2023-01-09", "close": 15.51, "volume": 262148.0}, {"date": "2023-01-10", "close": 15.59, "volume": 174701.0}, {"date": "2023-01-11", "close": 15.98, "volume": 196115.0}, {"date": "2023-01-12", "close": 16.21, "volume": 183331.0}, {"date": "2023-01-13", "close": 16.16, "volume": 265721.0}, {"date": "2023-01-17", "close": 16.25, "volume": 227828.0}, {"date": "2023-01-18", "close": 16.24, "volume": 182840.0}, {"date": "2023-01-19", "close": 16.07, "volume": 212579.0}, {"date": "2023-01-20", "close": 16.1, "volume": 265782.0}, {"date": "2023-01-23", "close": 16.27, "volume": 129195.0}, {"date": "2023-01-24", "close": 16.15, "volume": 134196.0}, {"date": "2023-01-25", "close": 16.29, "volume": 136288.0}, {"date": "2023-01-26", "close": 16.14, "volume": 129926.0}, {"date": "2023-01-27", "close": 16.48, "volume": 119897.0}, {"date": "2023-01-30", "close": 16.5, "volume": 119174.0}, {"date": "2023-01-31", "close": 16.74, "volume": 301644.0}, {"date": "2023-02-01", "close": 16.56, "volume": 254343.0}, {"date": "2023-02-02", "close": 16.63, "volume": 305646.0}, {"date": "2023-02-03", "close": 16.96, "volume": 225070.0}, {"date": "2023-02-06", "close": 16.35, "volume": 223855.0}, {"date": "2023-02-07", "close": 16.39, "volume": 224256.0}, {"date": "2023-02-08", "close": 16.01, "volume": 201509.0}, {"date": "2023-02-09", "close": 15.82, "volume": 185429.0}, {"date": "2023-02-10", "close": 16.16, "volume": 192095.0}, {"date": "2023-02-13", "close": 16.32, "volume": 184106.0}, {"date": "2023-02-14", "close": 15.86, "volume": 167183.0}, {"date": "2023-02-15", "close": 15.97, "volume": 135411.0}, {"date": "2023-02-16", "close": 15.8, "volume": 131662.0}, {"date": "2023-02-17", "close": 14.85, "volume": 575345.0}, {"date": "2023-02-21", "close": 13.68, "volume": 703225.0}, {"date": "2023-02-22", "close": 13.59, "volume": 446695.0}, {"date": "2023-02-23", "close": 14.09, "volume": 363338.0}, {"date": "2023-02-24", "close": 14.13, "volume": 545671.0}, {"date": "2023-02-27", "close": 13.97, "volume": 250994.0}, {"date": "2023-02-28", "close": 13.94, "volume": 399501.0}, {"date": "2023-03-01", "close": 13.19, "volume": 460845.0}, {"date": "2023-03-02", "close": 13.12, "volume": 285444.0}, {"date": "2023-03-03", "close": 13.59, "volume": 182086.0}, {"date": "2023-03-06", "close": 13.78, "volume": 189656.0}, {"date": "2023-03-07", "close": 13.41, "volume": 243860.0}, {"date": "2023-03-08", "close": 12.86, "volume": 215299.0}, {"date": "2023-03-09", "close": 12.28, "volume": 170693.0}, {"date": "2023-03-10", "close": 11.94, "volume": 284689.0}, {"date": "2023-03-13", "close": 12.1, "volume": 730604.0}, {"date": "2023-03-14", "close": 11.98, "volume": 474196.0}, {"date": "2023-03-15", "close": 11.64, "volume": 608430.0}, {"date": "2023-03-16", "close": 11.75, "volume": 379207.0}, {"date": "2023-03-17", "close": 11.47, "volume": 546093.0}, {"date": "2023-03-20", "close": 11.65, "volume": 255181.0}, {"date": "2023-03-21", "close": 11.81, "volume": 235380.0}, {"date": "2023-03-22", "close": 11.43, "volume": 173182.0}, {"date": "2023-03-23", "close": 11.06, "volume": 212754.0}, {"date": "2023-03-24", "close": 11.52, "volume": 238561.0}, {"date": "2023-03-27", "close": 11.65, "volume": 218835.0}, {"date": "2023-03-28", "close": 11.74, "volume": 295314.0}, {"date": "2023-03-29", "close": 11.92, "volume": 176552.0}, {"date": "2023-03-30", "close": 11.3, "volume": 366351.0}, {"date": "2023-03-31", "close": 11.65, "volume": 327941.0}, {"date": "2023-04-03", "close": 11.85, "volume": 313770.0}, {"date": "2023-04-04", "close": 11.6, "volume": 243044.0}, {"date": "2023-04-05", "close": 11.67, "volume": 162371.0}, {"date": "2023-04-06", "close": 11.9, "volume": 182323.0}, {"date": "2023-04-10", "close": 11.79, "volume": 187008.0}, {"date": "2023-04-11", "close": 11.85, "volume": 168787.0}, {"date": "2023-04-12", "close": 11.68, "volume": 120379.0}, {"date": "2023-04-13", "close": 11.51, "volume": 310100.0}, {"date": "2023-04-14", "close": 11.58, "volume": 323416.0}, {"date": "2023-04-17", "close": 11.88, "volume": 270919.0}, {"date": "2023-04-18", "close": 11.48, "volume": 267131.0}, {"date": "2023-04-19", "close": 11.64, "volume": 151003.0}, {"date": "2023-04-20", "close": 11.55, "volume": 118641.0}, {"date": "2023-04-21", "close": 11.76, "volume": 251987.0}, {"date": "2023-04-24", "close": 11.43, "volume": 216239.0}, {"date": "2023-04-25", "close": 11.33, "volume": 286995.0}, {"date": "2023-04-26", "close": 11.51, "volume": 233013.0}, {"date": "2023-04-27", "close": 11.92, "volume": 188305.0}, {"date": "2023-04-28", "close": 11.96, "volume": 211604.0}, {"date": "2023-05-01", "close": 11.72, "volume": 153949.0}, {"date": "2023-05-02", "close": 11.5, "volume": 281570.0}, {"date": "2023-05-03", "close": 11.06, "volume": 331681.0}, {"date": "2023-05-04", "close": 10.88, "volume": 224232.0}, {"date": "2023-05-05", "close": 11.37, "volume": 220552.0}, {"date": "2023-05-08", "close": 11.31, "volume": 181412.0}, {"date": "2023-05-09", "close": 11.25, "volume": 172270.0}, {"date": "2023-05-10", "close": 11.16, "volume": 198595.0}, {"date": "2023-05-11", "close": 11.15, "volume": 412379.0}, {"date": "2023-05-12", "close": 10.96, "volume": 404061.0}, {"date": "2023-05-15", "close": 11.0, "volume": 248080.0}, {"date": "2023-05-16", "close": 10.57, "volume": 274341.0}, {"date": "2023-05-17", "close": 10.8, "volume": 412008.0}, {"date": "2023-05-18", "close": 10.53, "volume": 516033.0}, {"date": "2023-05-19", "close": 10.8, "volume": 284205.0}, {"date": "2023-05-22", "close": 10.36, "volume": 479554.0}, {"date": "2023-05-23", "close": 10.71, "volume": 489953.0}, {"date": "2023-05-24", "close": 10.42, "volume": 278029.0}, {"date": "2023-05-25", "close": 10.31, "volume": 570783.0}, {"date": "2023-05-26", "close": 10.7, "volume": 397824.0}, {"date": "2023-05-30", "close": 10.58, "volume": 372567.0}, {"date": "2023-05-31", "close": 10.43, "volume": 1108465.0}, {"date": "2023-06-01", "close": 10.25, "volume": 409555.0}, {"date": "2023-06-02", "close": 10.77, "volume": 401734.0}, {"date": "2023-06-05", "close": 10.75, "volume": 304251.0}, {"date": "2023-06-06", "close": 11.12, "volume": 434959.0}, {"date": "2023-06-07", "close": 11.56, "volume": 566848.0}, {"date": "2023-06-08", "close": 11.25, "volume": 252013.0}, {"date": "2023-06-09", "close": 11.05, "volume": 178235.0}, {"date": "2023-06-12", "close": 11.03, "volume": 229097.0}, {"date": "2023-06-13", "close": 11.21, "volume": 564947.0}, {"date": "2023-06-14", "close": 11.38, "volume": 466275.0}, {"date": "2023-06-15", "close": 11.49, "volume": 560753.0}, {"date": "2023-06-16", "close": 11.57, "volume": 586780.0}, {"date": "2023-06-20", "close": 11.35, "volume": 341727.0}, {"date": "2023-06-21", "close": 11.39, "volume": 228814.0}, {"date": "2023-06-22", "close": 10.96, "volume": 268645.0}, {"date": "2023-06-23", "close": 10.85, "volume": 740675.0}, {"date": "2023-06-26", "close": 11.23, "volume": 238345.0}, {"date": "2023-06-27", "close": 11.49, "volume": 222179.0}, {"date": "2023-06-28", "close": 11.63, "volume": 171396.0}, {"date": "2023-06-29", "close": 11.34, "volume": 151437.0}, {"date": "2023-06-30", "close": 11.34, "volume": 170986.0}, {"date": "2023-07-03", "close": 11.28, "volume": 119156.0}, {"date": "2023-07-05", "close": 11.12, "volume": 168118.0}, {"date": "2023-07-06", "close": 10.9, "volume": 166398.0}, {"date": "2023-07-07", "close": 11.12, "volume": 150611.0}, {"date": "2023-07-10", "close": 11.43, "volume": 250654.0}, {"date": "2023-07-11", "close": 11.5, "volume": 180327.0}, {"date": "2023-07-12", "close": 11.65, "volume": 201402.0}, {"date": "2023-07-13", "close": 11.75, "volume": 175813.0}, {"date": "2023-07-14", "close": 11.68, "volume": 186278.0}, {"date": "2023-07-17", "close": 11.91, "volume": 171231.0}, {"date": "2023-07-18", "close": 12.14, "volume": 177720.0}, {"date": "2023-07-19", "close": 12.51, "volume": 217036.0}, {"date": "2023-07-20", "close": 12.39, "volume": 207695.0}, {"date": "2023-07-21", "close": 12.27, "volume": 169891.0}, {"date": "2023-07-24", "close": 12.68, "volume": 154246.0}, {"date": "2023-07-25", "close": 12.69, "volume": 446421.0}, {"date": "2023-07-26", "close": 12.75, "volume": 419467.0}, {"date": "2023-07-27", "close": 12.22, "volume": 281354.0}, {"date": "2023-07-28", "close": 12.34, "volume": 254802.0}, {"date": "2023-07-31", "close": 12.32, "volume": 156833.0}, {"date": "2023-08-01", "close": 12.18, "volume": 180045.0}, {"date": "2023-08-02", "close": 11.28, "volume": 352380.0}, {"date": "2023-08-03", "close": 10.81, "volume": 392365.0}, {"date": "2023-08-04", "close": 11.19, "volume": 174602.0}, {"date": "2023-08-07", "close": 11.25, "volume": 177148.0}, {"date": "2023-08-08", "close": 11.27, "volume": 148616.0}, {"date": "2023-08-09", "close": 11.14, "volume": 138228.0}, {"date": "2023-08-10", "close": 11.24, "volume": 145703.0}, {"date": "2023-08-11", "close": 11.19, "volume": 119457.0}, {"date": "2023-08-14", "close": 10.93, "volume": 103397.0}, {"date": "2023-08-15", "close": 10.66, "volume": 111141.0}, {"date": "2023-08-16", "close": 10.77, "volume": 146817.0}, {"date": "2023-08-17", "close": 10.51, "volume": 159212.0}, {"date": "2023-08-18", "close": 10.59, "volume": 216272.0}, {"date": "2023-08-21", "close": 10.41, "volume": 127633.0}, {"date": "2023-08-22", "close": 10.5, "volume": 95125.0}, {"date": "2023-08-23", "close": 10.82, "volume": 155424.0}, {"date": "2023-08-24", "close": 10.46, "volume": 174040.0}, {"date": "2023-08-25", "close": 10.61, "volume": 119284.0}, {"date": "2023-08-28", "close": 11.06, "volume": 168875.0}, {"date": "2023-08-29", "close": 11.31, "volume": 170076.0}, {"date": "2023-08-30", "close": 11.18, "volume": 216871.0}, {"date": "2023-08-31", "close": 11.39, "volume": 239675.0}, {"date": "2023-09-01", "close": 11.5, "volume": 254720.0}, {"date": "2023-09-05", "close": 11.34, "volume": 224112.0}, {"date": "2023-09-06", "close": 11.29, "volume": 169759.0}, {"date": "2023-09-07", "close": 11.47, "volume": 245340.0}, {"date": "2023-09-08", "close": 11.49, "volume": 112149.0}, {"date": "2023-09-11", "close": 11.57, "volume": 231464.0}, {"date": "2023-09-12", "close": 11.36, "volume": 142637.0}, {"date": "2023-09-13", "close": 11.21, "volume": 206917.0}, {"date": "2023-09-14", "close": 11.38, "volume": 175458.0}, {"date": "2023-09-15", "close": 11.88, "volume": 470219.0}, {"date": "2023-09-18", "close": 11.45, "volume": 198987.0}, {"date": "2023-09-19", "close": 11.48, "volume": 129639.0}, {"date": "2023-09-20", "close": 11.43, "volume": 165413.0}, {"date": "2023-09-21", "close": 11.18, "volume": 123220.0}, {"date": "2023-09-22", "close": 11.14, "volume": 242998.0}, {"date": "2023-09-25", "close": 11.17, "volume": 164863.0}, {"date": "2023-09-26", "close": 10.83, "volume": 170303.0}, {"date": "2023-09-27", "close": 11.11, "volume": 350437.0}, {"date": "2023-09-28", "close": 11.04, "volume": 209956.0}, {"date": "2023-09-29", "close": 11.08, "volume": 240129.0}, {"date": "2023-10-02", "close": 11.01, "volume": 320860.0}, {"date": "2023-10-03", "close": 10.68, "volume": 208805.0}, {"date": "2023-10-04", "close": 10.74, "volume": 218551.0}, {"date": "2023-10-05", "close": 11.21, "volume": 315918.0}, {"date": "2023-10-06", "close": 11.16, "volume": 229818.0}, {"date": "2023-10-09", "close": 11.28, "volume": 157131.0}, {"date": "2023-10-10", "close": 11.2, "volume": 196554.0}, {"date": "2023-10-11", "close": 11.58, "volume": 127643.0}, {"date": "2023-10-12", "close": 11.52, "volume": 167960.0}, {"date": "2023-10-13", "close": 11.19, "volume": 134864.0}, {"date": "2023-10-16", "close": 11.34, "volume": 152291.0}, {"date": "2023-10-17", "close": 11.53, "volume": 225113.0}, {"date": "2023-10-18", "close": 11.3, "volume": 153380.0}, {"date": "2023-10-19", "close": 10.96, "volume": 170320.0}, {"date": "2023-10-20", "close": 10.73, "volume": 322223.0}, {"date": "2023-10-23", "close": 10.4, "volume": 139908.0}, {"date": "2023-10-24", "close": 10.46, "volume": 125197.0}, {"date": "2023-10-25", "close": 10.19, "volume": 147065.0}, {"date": "2023-10-26", "close": 10.36, "volume": 119093.0}, {"date": "2023-10-27", "close": 10.12, "volume": 144479.0}, {"date": "2023-10-30", "close": 10.35, "volume": 125785.0}, {"date": "2023-10-31", "close": 10.43, "volume": 144142.0}, {"date": "2023-11-01", "close": 10.06, "volume": 233357.0}, {"date": "2023-11-02", "close": 10.51, "volume": 183697.0}, {"date": "2023-11-03", "close": 10.88, "volume": 187687.0}, {"date": "2023-11-06", "close": 10.53, "volume": 128795.0}, {"date": "2023-11-07", "close": 10.55, "volume": 111608.0}, {"date": "2023-11-08", "close": 10.71, "volume": 109853.0}, {"date": "2023-11-09", "close": 10.57, "volume": 112899.0}, {"date": "2023-11-10", "close": 10.65, "volume": 170501.0}, {"date": "2023-11-13", "close": 10.63, "volume": 84842.0}, {"date": "2023-11-14", "close": 11.64, "volume": 234072.0}, {"date": "2023-11-15", "close": 11.73, "volume": 224668.0}, {"date": "2023-11-16", "close": 11.48, "volume": 95542.0}, {"date": "2023-11-17", "close": 11.84, "volume": 436747.0}, {"date": "2023-11-20", "close": 11.68, "volume": 134381.0}, {"date": "2023-11-21", "close": 11.57, "volume": 130664.0}, {"date": "2023-11-22", "close": 11.77, "volume": 119116.0}, {"date": "2023-11-24", "close": 11.96, "volume": 64905.0}, {"date": "2023-11-27", "close": 11.86, "volume": 207468.0}, {"date": "2023-11-28", "close": 11.79, "volume": 142486.0}, {"date": "2023-11-29", "close": 12.1, "volume": 158262.0}, {"date": "2023-11-30", "close": 12.21, "volume": 340987.0}, {"date": "2023-12-01", "close": 12.65, "volume": 350406.0}, {"date": "2023-12-04", "close": 12.93, "volume": 254896.0}, {"date": "2023-12-05", "close": 12.79, "volume": 208113.0}, {"date": "2023-12-06", "close": 12.55, "volume": 346031.0}, {"date": "2023-12-07", "close": 12.85, "volume": 312722.0}, {"date": "2023-12-08", "close": 12.92, "volume": 293756.0}, {"date": "2023-12-11", "close": 12.96, "volume": 281311.0}, {"date": "2023-12-12", "close": 13.04, "volume": 254671.0}, {"date": "2023-12-13", "close": 13.72, "volume": 463152.0}, {"date": "2023-12-14", "close": 14.41, "volume": 1855668.0}, {"date": "2023-12-15", "close": 14.54, "volume": 3666137.0}, {"date": "2023-12-18", "close": 14.16, "volume": 308935.0}, {"date": "2023-12-19", "close": 14.26, "volume": 360935.0}, {"date": "2023-12-20", "close": 13.95, "volume": 345547.0}, {"date": "2023-12-21", "close": 14.24, "volume": 269675.0}, {"date": "2023-12-22", "close": 14.19, "volume": 186884.0}, {"date": "2023-12-26", "close": 14.47, "volume": 536740.0}, {"date": "2023-12-27", "close": 14.48, "volume": 200165.0}, {"date": "2023-12-28", "close": 14.1, "volume": 133884.0}, {"date": "2023-12-29", "close": 13.63, "volume": 330564.0}, {"date": "2024-01-02", "close": 13.76, "volume": 194592.0}, {"date": "2024-01-03", "close": 13.42, "volume": 186665.0}, {"date": "2024-01-04", "close": 13.38, "volume": 426311.0}, {"date": "2024-01-05", "close": 12.89, "volume": 913711.0}, {"date": "2024-01-08", "close": 12.9, "volume": 473569.0}, {"date": "2024-01-09", "close": 12.61, "volume": 228398.0}, {"date": "2024-01-10", "close": 12.7, "volume": 377040.0}, {"date": "2024-01-11", "close": 12.57, "volume": 257314.0}, {"date": "2024-01-12", "close": 12.49, "volume": 206358.0}, {"date": "2024-01-16", "close": 12.19, "volume": 254944.0}, {"date": "2024-01-17", "close": 12.0, "volume": 276080.0}, {"date": "2024-01-18", "close": 12.21, "volume": 208765.0}, {"date": "2024-01-19", "close": 12.54, "volume": 188997.0}, {"date": "2024-01-22", "close": 12.66, "volume": 249845.0}, {"date": "2024-01-23", "close": 12.6, "volume": 232338.0}, {"date": "2024-01-24", "close": 12.46, "volume": 175765.0}, {"date": "2024-01-25", "close": 12.49, "volume": 290266.0}, {"date": "2024-01-26", "close": 12.56, "volume": 139697.0}, {"date": "2024-01-29", "close": 12.78, "volume": 182413.0}, {"date": "2024-01-30", "close": 12.41, "volume": 423774.0}, {"date": "2024-01-31", "close": 11.74, "volume": 273202.0}, {"date": "2024-02-01", "close": 11.75, "volume": 620374.0}, {"date": "2024-02-02", "close": 11.37, "volume": 404662.0}, {"date": "2024-02-05", "close": 11.05, "volume": 422504.0}, {"date": "2024-02-06", "close": 11.02, "volume": 284596.0}, {"date": "2024-02-07", "close": 10.36, "volume": 365217.0}, {"date": "2024-02-08", "close": 10.0, "volume": 520965.0}, {"date": "2024-02-09", "close": 10.04, "volume": 333670.0}, {"date": "2024-02-12", "close": 10.22, "volume": 329171.0}, {"date": "2024-02-13", "close": 9.39, "volume": 438643.0}, {"date": "2024-02-14", "close": 9.52, "volume": 235195.0}, {"date": "2024-02-15", "close": 10.11, "volume": 392051.0}, {"date": "2024-02-16", "close": 10.18, "volume": 264479.0}, {"date": "2024-02-20", "close": 9.86, "volume": 342341.0}, {"date": "2024-02-21", "close": 9.55, "volume": 609521.0}, {"date": "2024-02-22", "close": 9.81, "volume": 300373.0}, {"date": "2024-02-23", "close": 9.31, "volume": 476678.0}, {"date": "2024-02-26", "close": 9.11, "volume": 255219.0}, {"date": "2024-02-27", "close": 9.24, "volume": 218395.0}, {"date": "2024-02-28", "close": 9.21, "volume": 163570.0}, {"date": "2024-02-29", "close": 9.68, "volume": 348275.0}, {"date": "2024-03-01", "close": 9.85, "volume": 264946.0}, {"date": "2024-03-04", "close": 9.58, "volume": 255874.0}, {"date": "2024-03-05", "close": 9.73, "volume": 332309.0}, {"date": "2024-03-06", "close": 9.69, "volume": 295378.0}, {"date": "2024-03-07", "close": 9.8, "volume": 205855.0}, {"date": "2024-03-08", "close": 9.91, "volume": 178329.0}, {"date": "2024-03-11", "close": 9.78, "volume": 194810.0}, {"date": "2024-03-12", "close": 9.76, "volume": 192443.0}, {"date": "2024-03-13", "close": 9.63, "volume": 303170.0}, {"date": "2024-03-14", "close": 9.43, "volume": 275477.0}, {"date": "2024-03-15", "close": 9.79, "volume": 998157.0}, {"date": "2024-03-18", "close": 9.81, "volume": 220769.0}, {"date": "2024-03-19", "close": 9.72, "volume": 226959.0}, {"date": "2024-03-20", "close": 9.78, "volume": 432437.0}, {"date": "2024-03-21", "close": 9.95, "volume": 241427.0}, {"date": "2024-03-22", "close": 9.7, "volume": 216825.0}, {"date": "2024-03-25", "close": 9.64, "volume": 113130.0}, {"date": "2024-03-26", "close": 9.45, "volume": 226213.0}, {"date": "2024-03-27", "close": 9.43, "volume": 162677.0}, {"date": "2024-03-28", "close": 9.76, "volume": 380786.0}, {"date": "2024-04-01", "close": 9.57, "volume": 229173.0}, {"date": "2024-04-02", "close": 9.34, "volume": 196463.0}, {"date": "2024-04-03", "close": 9.35, "volume": 131548.0}, {"date": "2024-04-04", "close": 9.35, "volume": 194664.0}, {"date": "2024-04-05", "close": 9.36, "volume": 141504.0}, {"date": "2024-04-08", "close": 9.39, "volume": 77759.0}, {"date": "2024-04-09", "close": 9.51, "volume": 118331.0}, {"date": "2024-04-10", "close": 8.5, "volume": 599354.0}, {"date": "2024-04-11", "close": 8.87, "volume": 296098.0}, {"date": "2024-04-12", "close": 8.68, "volume": 163563.0}, {"date": "2024-04-15", "close": 8.68, "volume": 266720.0}, {"date": "2024-04-16", "close": 8.57, "volume": 193228.0}, {"date": "2024-04-17", "close": 8.62, "volume": 187092.0}, {"date": "2024-04-18", "close": 8.89, "volume": 572618.0}, {"date": "2024-04-19", "close": 8.95, "volume": 398867.0}, {"date": "2024-04-22", "close": 8.95, "volume": 179001.0}, {"date": "2024-04-23", "close": 8.99, "volume": 190609.0}, {"date": "2024-04-24", "close": 8.87, "volume": 200715.0}, {"date": "2024-04-25", "close": 8.55, "volume": 318449.0}, {"date": "2024-04-26", "close": 8.71, "volume": 131009.0}, {"date": "2024-04-29", "close": 8.96, "volume": 282149.0}, {"date": "2024-04-30", "close": 8.7, "volume": 244951.0}, {"date": "2024-05-01", "close": 8.72, "volume": 411519.0}, {"date": "2024-05-02", "close": 9.13, "volume": 288851.0}, {"date": "2024-05-03", "close": 9.29, "volume": 339427.0}, {"date": "2024-05-06", "close": 9.14, "volume": 251746.0}, {"date": "2024-05-07", "close": 8.66, "volume": 758572.0}, {"date": "2024-05-08", "close": 8.22, "volume": 372181.0}, {"date": "2024-05-09", "close": 8.34, "volume": 396188.0}, {"date": "2024-05-10", "close": 8.4, "volume": 299149.0}, {"date": "2024-05-13", "close": 8.3, "volume": 330495.0}, {"date": "2024-05-14", "close": 8.81, "volume": 498219.0}, {"date": "2024-05-15", "close": 8.5, "volume": 291722.0}, {"date": "2024-05-16", "close": 8.59, "volume": 291654.0}, {"date": "2024-05-17", "close": 8.52, "volume": 274209.0}, {"date": "2024-05-20", "close": 8.42, "volume": 297374.0}, {"date": "2024-05-21", "close": 8.25, "volume": 200778.0}, {"date": "2024-05-22", "close": 7.86, "volume": 443690.0}, {"date": "2024-05-23", "close": 7.25, "volume": 573577.0}, {"date": "2024-05-24", "close": 7.27, "volume": 509818.0}, {"date": "2024-05-28", "close": 7.02, "volume": 588670.0}, {"date": "2024-05-29", "close": 6.99, "volume": 565745.0}, {"date": "2024-05-30", "close": 7.84, "volume": 899034.0}, {"date": "2024-05-31", "close": 7.89, "volume": 712024.0}, {"date": "2024-06-03", "close": 8.28, "volume": 410421.0}, {"date": "2024-06-04", "close": 8.07, "volume": 344052.0}, {"date": "2024-06-05", "close": 8.41, "volume": 310217.0}, {"date": "2024-06-06", "close": 8.21, "volume": 242403.0}, {"date": "2024-06-07", "close": 8.2, "volume": 222497.0}, {"date": "2024-06-10", "close": 8.23, "volume": 151858.0}, {"date": "2024-06-11", "close": 8.11, "volume": 211169.0}, {"date": "2024-06-12", "close": 8.16, "volume": 230799.0}, {"date": "2024-06-13", "close": 8.19, "volume": 214909.0}, {"date": "2024-06-14", "close": 8.09, "volume": 213555.0}, {"date": "2024-06-17", "close": 8.16, "volume": 355311.0}, {"date": "2024-06-18", "close": 8.12, "volume": 237363.0}, {"date": "2024-06-20", "close": 8.22, "volume": 416922.0}, {"date": "2024-06-21", "close": 8.33, "volume": 1273021.0}, {"date": "2024-06-24", "close": 8.4, "volume": 303477.0}, {"date": "2024-06-25", "close": 8.28, "volume": 254461.0}, {"date": "2024-06-26", "close": 8.34, "volume": 268271.0}, {"date": "2024-06-27", "close": 8.1, "volume": 253658.0}, {"date": "2024-06-28", "close": 8.02, "volume": 765938.0}, {"date": "2024-07-01", "close": 7.89, "volume": 508053.0}, {"date": "2024-07-02", "close": 8.03, "volume": 247654.0}, {"date": "2024-07-03", "close": 8.01, "volume": 116436.0}, {"date": "2024-07-05", "close": 8.03, "volume": 186096.0}, {"date": "2024-07-08", "close": 8.11, "volume": 190093.0}, {"date": "2024-07-09", "close": 8.15, "volume": 156989.0}, {"date": "2024-07-10", "close": 8.42, "volume": 158641.0}, {"date": "2024-07-11", "close": 8.78, "volume": 436198.0}, {"date": "2024-07-12", "close": 8.76, "volume": 341552.0}, {"date": "2024-07-15", "close": 8.81, "volume": 375743.0}, {"date": "2024-07-16", "close": 8.88, "volume": 371058.0}, {"date": "2024-07-17", "close": 9.2, "volume": 460916.0}, {"date": "2024-07-18", "close": 8.93, "volume": 199196.0}, {"date": "2024-07-19", "close": 9.01, "volume": 288870.0}, {"date": "2024-07-22", "close": 9.11, "volume": 192611.0}, {"date": "2024-07-23", "close": 9.64, "volume": 341317.0}, {"date": "2024-07-24", "close": 9.27, "volume": 425810.0}, {"date": "2024-07-25", "close": 9.48, "volume": 404995.0}, {"date": "2024-07-26", "close": 9.61, "volume": 205223.0}, {"date": "2024-07-29", "close": 9.38, "volume": 177351.0}, {"date": "2024-07-30", "close": 9.67, "volume": 275287.0}, {"date": "2024-07-31", "close": 9.51, "volume": 556763.0}, {"date": "2024-08-01", "close": 9.27, "volume": 514702.0}, {"date": "2024-08-02", "close": 9.11, "volume": 483908.0}, {"date": "2024-08-05", "close": 8.72, "volume": 460073.0}, {"date": "2024-08-06", "close": 8.59, "volume": 471728.0}, {"date": "2024-08-07", "close": 8.76, "volume": 342701.0}, {"date": "2024-08-08", "close": 8.41, "volume": 551982.0}, {"date": "2024-08-09", "close": 8.2, "volume": 375821.0}, {"date": "2024-08-12", "close": 7.58, "volume": 443256.0}, {"date": "2024-08-13", "close": 7.79, "volume": 265600.0}, {"date": "2024-08-14", "close": 7.76, "volume": 282345.0}, {"date": "2024-08-15", "close": 7.95, "volume": 266970.0}, {"date": "2024-08-16", "close": 7.97, "volume": 166096.0}, {"date": "2024-08-19", "close": 8.05, "volume": 139155.0}, {"date": "2024-08-20", "close": 7.96, "volume": 204469.0}, {"date": "2024-08-21", "close": 7.93, "volume": 249040.0}, {"date": "2024-08-22", "close": 7.82, "volume": 163147.0}, {"date": "2024-08-23", "close": 8.09, "volume": 289247.0}, {"date": "2024-08-26", "close": 8.17, "volume": 167569.0}, {"date": "2024-08-27", "close": 7.99, "volume": 156320.0}, {"date": "2024-08-28", "close": 8.03, "volume": 248691.0}, {"date": "2024-08-29", "close": 8.08, "volume": 254709.0}, {"date": "2024-08-30", "close": 8.0, "volume": 315527.0}, {"date": "2024-09-03", "close": 7.9, "volume": 754681.0}, {"date": "2024-09-04", "close": 7.51, "volume": 577803.0}, {"date": "2024-09-05", "close": 7.65, "volume": 468363.0}, {"date": "2024-09-06", "close": 7.79, "volume": 278580.0}, {"date": "2024-09-09", "close": 7.75, "volume": 585219.0}, {"date": "2024-09-10", "close": 7.81, "volume": 542941.0}, {"date": "2024-09-11", "close": 7.69, "volume": 445585.0}, {"date": "2024-09-12", "close": 7.84, "volume": 322620.0}, {"date": "2024-09-13", "close": 7.98, "volume": 270821.0}, {"date": "2024-09-16", "close": 7.99, "volume": 192126.0}, {"date": "2024-09-17", "close": 8.3, "volume": 487856.0}, {"date": "2024-09-18", "close": 8.32, "volume": 433735.0}, {"date": "2024-09-19", "close": 8.58, "volume": 480856.0}, {"date": "2024-09-20", "close": 8.04, "volume": 1769636.0}, {"date": "2024-09-23", "close": 8.0, "volume": 304890.0}, {"date": "2024-09-24", "close": 7.9, "volume": 217017.0}, {"date": "2024-09-25", "close": 7.6, "volume": 392629.0}, {"date": "2024-09-26", "close": 7.61, "volume": 250206.0}, {"date": "2024-09-27", "close": 7.65, "volume": 217345.0}, {"date": "2024-09-30", "close": 7.49, "volume": 266528.0}, {"date": "2024-10-01", "close": 7.2, "volume": 341247.0}, {"date": "2024-10-02", "close": 6.97, "volume": 302101.0}, {"date": "2024-10-03", "close": 6.91, "volume": 297458.0}, {"date": "2024-10-04", "close": 6.89, "volume": 437831.0}, {"date": "2024-10-07", "close": 6.42, "volume": 456073.0}, {"date": "2024-10-08", "close": 6.41, "volume": 469685.0}, {"date": "2024-10-09", "close": 6.23, "volume": 506136.0}, {"date": "2024-10-10", "close": 6.21, "volume": 391457.0}, {"date": "2024-10-11", "close": 6.18, "volume": 336301.0}, {"date": "2024-10-14", "close": 6.29, "volume": 380044.0}, {"date": "2024-10-15", "close": 6.32, "volume": 551344.0}, {"date": "2024-10-16", "close": 6.49, "volume": 413920.0}, {"date": "2024-10-17", "close": 6.35, "volume": 522676.0}, {"date": "2024-10-18", "close": 6.42, "volume": 386848.0}, {"date": "2024-10-21", "close": 6.41, "volume": 324177.0}, {"date": "2024-10-22", "close": 6.39, "volume": 347822.0}, {"date": "2024-10-23", "close": 6.52, "volume": 330752.0}, {"date": "2024-10-24", "close": 6.46, "volume": 192993.0}, {"date": "2024-10-25", "close": 6.26, "volume": 225582.0}, {"date": "2024-10-28", "close": 6.34, "volume": 313706.0}, {"date": "2024-10-29", "close": 6.27, "volume": 362415.0}, {"date": "2024-10-30", "close": 6.48, "volume": 248143.0}, {"date": "2024-10-31", "close": 6.29, "volume": 278540.0}, {"date": "2024-11-01", "close": 6.33, "volume": 307082.0}, {"date": "2024-11-04", "close": 6.58, "volume": 397285.0}, {"date": "2024-11-05", "close": 6.64, "volume": 310561.0}, {"date": "2024-11-06", "close": 7.26, "volume": 641949.0}, {"date": "2024-11-07", "close": 7.04, "volume": 484667.0}, {"date": "2024-11-08", "close": 7.51, "volume": 401881.0}, {"date": "2024-11-11", "close": 7.61, "volume": 423739.0}, {"date": "2024-11-12", "close": 7.13, "volume": 323742.0}, {"date": "2024-11-13", "close": 7.09, "volume": 233750.0}, {"date": "2024-11-14", "close": 6.96, "volume": 256236.0}, {"date": "2024-11-15", "close": 6.7, "volume": 299486.0}, {"date": "2024-11-18", "close": 6.52, "volume": 305109.0}, {"date": "2024-11-19", "close": 6.56, "volume": 224954.0}, {"date": "2024-11-20", "close": 6.44, "volume": 246158.0}, {"date": "2024-11-21", "close": 6.43, "volume": 388141.0}, {"date": "2024-11-22", "close": 6.48, "volume": 332745.0}, {"date": "2024-11-25", "close": 7.04, "volume": 658400.0}, {"date": "2024-11-26", "close": 6.59, "volume": 374670.0}, {"date": "2024-11-27", "close": 6.8, "volume": 235519.0}, {"date": "2024-11-29", "close": 6.79, "volume": 192241.0}, {"date": "2024-12-02", "close": 6.75, "volume": 627929.0}, {"date": "2024-12-03", "close": 6.44, "volume": 258598.0}, {"date": "2024-12-04", "close": 6.42, "volume": 229519.0}, {"date": "2024-12-05", "close": 6.29, "volume": 203437.0}, {"date": "2024-12-06", "close": 6.17, "volume": 251534.0}, {"date": "2024-12-09", "close": 6.52, "volume": 218791.0}, {"date": "2024-12-10", "close": 6.5, "volume": 236193.0}, {"date": "2024-12-11", "close": 6.46, "volume": 234876.0}, {"date": "2024-12-12", "close": 6.5, "volume": 204190.0}, {"date": "2024-12-13", "close": 6.39, "volume": 210673.0}, {"date": "2024-12-16", "close": 6.28, "volume": 234808.0}, {"date": "2024-12-17", "close": 4.78, "volume": 945052.0}, {"date": "2024-12-18", "close": 4.32, "volume": 770604.0}, {"date": "2024-12-19", "close": 4.11, "volume": 514728.0}, {"date": "2024-12-20", "close": 4.24, "volume": 1076055.0}, {"date": "2024-12-23", "close": 4.14, "volume": 491187.0}, {"date": "2024-12-24", "close": 4.25, "volume": 223911.0}, {"date": "2024-12-26", "close": 4.32, "volume": 379506.0}, {"date": "2024-12-27", "close": 4.09, "volume": 489917.0}, {"date": "2024-12-30", "close": 4.11, "volume": 443357.0}, {"date": "2024-12-31", "close": 4.52, "volume": 1279867.0}, {"date": "2025-01-02", "close": 4.34, "volume": 504642.0}, {"date": "2025-01-03", "close": 4.48, "volume": 492838.0}, {"date": "2025-01-06", "close": 4.05, "volume": 980692.0}, {"date": "2025-01-07", "close": 4.0, "volume": 687338.0}, {"date": "2025-01-08", "close": 3.88, "volume": 495754.0}, {"date": "2025-01-10", "close": 3.81, "volume": 519541.0}, {"date": "2025-01-13", "close": 3.9, "volume": 546190.0}, {"date": "2025-01-14", "close": 4.08, "volume": 355145.0}, {"date": "2025-01-15", "close": 3.95, "volume": 402470.0}, {"date": "2025-01-16", "close": 3.93, "volume": 373167.0}, {"date": "2025-01-17", "close": 3.86, "volume": 331687.0}, {"date": "2025-01-21", "close": 3.63, "volume": 429067.0}, {"date": "2025-01-22", "close": 3.42, "volume": 524218.0}, {"date": "2025-01-23", "close": 3.48, "volume": 396781.0}, {"date": "2025-01-24", "close": 3.52, "volume": 342527.0}, {"date": "2025-01-27", "close": 3.64, "volume": 415049.0}, {"date": "2025-01-28", "close": 3.42, "volume": 340547.0}, {"date": "2025-01-29", "close": 3.3, "volume": 410978.0}, {"date": "2025-01-30", "close": 3.27, "volume": 615316.0}, {"date": "2025-01-31", "close": 3.3, "volume": 503394.0}, {"date": "2025-02-03", "close": 3.35, "volume": 446349.0}, {"date": "2025-02-04", "close": 3.54, "volume": 298293.0}, {"date": "2025-02-05", "close": 3.33, "volume": 839662.0}, {"date": "2025-02-06", "close": 3.36, "volume": 1010493.0}, {"date": "2025-02-07", "close": 3.29, "volume": 663078.0}, {"date": "2025-02-10", "close": 3.22, "volume": 419383.0}, {"date": "2025-02-11", "close": 3.21, "volume": 405594.0}, {"date": "2025-02-12", "close": 3.14, "volume": 731453.0}, {"date": "2025-02-13", "close": 2.96, "volume": 967161.0}, {"date": "2025-02-14", "close": 3.11, "volume": 1774037.0}, {"date": "2025-02-18", "close": 2.95, "volume": 1177192.0}, {"date": "2025-02-19", "close": 2.89, "volume": 805724.0}, {"date": "2025-02-20", "close": 3.0, "volume": 1208008.0}, {"date": "2025-02-21", "close": 2.92, "volume": 1300494.0}, {"date": "2025-02-24", "close": 2.87, "volume": 843306.0}, {"date": "2025-02-25", "close": 2.57, "volume": 1215521.0}, {"date": "2025-02-26", "close": 2.49, "volume": 714728.0}, {"date": "2025-02-27", "close": 2.29, "volume": 3312527.0}, {"date": "2025-02-28", "close": 2.33, "volume": 2722261.0}, {"date": "2025-03-03", "close": 2.21, "volume": 1049207.0}, {"date": "2025-03-04", "close": 2.3, "volume": 1850554.0}, {"date": "2025-03-05", "close": 2.32, "volume": 3504034.0}, {"date": "2025-03-06", "close": 2.64, "volume": 5723215.0}, {"date": "2025-03-07", "close": 3.07, "volume": 1673919.0}, {"date": "2025-03-10", "close": 3.19, "volume": 2080089.0}, {"date": "2025-03-11", "close": 3.23, "volume": 1864625.0}, {"date": "2025-03-12", "close": 3.42, "volume": 1158717.0}, {"date": "2025-03-13", "close": 3.61, "volume": 2974456.0}, {"date": "2025-03-14", "close": 3.99, "volume": 1781284.0}, {"date": "2025-03-17", "close": 4.09, "volume": 1901088.0}, {"date": "2025-03-18", "close": 4.11, "volume": 2349155.0}, {"date": "2025-03-19", "close": 4.02, "volume": 3641976.0}, {"date": "2025-03-20", "close": 4.15, "volume": 2393100.0}, {"date": "2025-03-21", "close": 4.13, "volume": 2547623.0}, {"date": "2025-03-24", "close": 4.08, "volume": 1537622.0}, {"date": "2025-03-25", "close": 4.04, "volume": 1333325.0}, {"date": "2025-03-26", "close": 3.9, "volume": 929017.0}, {"date": "2025-03-27", "close": 3.91, "volume": 579536.0}, {"date": "2025-03-28", "close": 3.74, "volume": 1122910.0}, {"date": "2025-03-31", "close": 3.73, "volume": 1250279.0}, {"date": "2025-04-01", "close": 3.66, "volume": 713033.0}, {"date": "2025-04-02", "close": 3.39, "volume": 1406518.0}, {"date": "2025-04-03", "close": 3.13, "volume": 1089352.0}, {"date": "2025-04-04", "close": 3.11, "volume": 1002806.0}, {"date": "2025-04-07", "close": 2.66, "volume": 1629956.0}, {"date": "2025-04-08", "close": 2.48, "volume": 1419954.0}, {"date": "2025-04-09", "close": 2.75, "volume": 1745407.0}, {"date": "2025-04-10", "close": 2.47, "volume": 1163108.0}, {"date": "2025-04-11", "close": 2.31, "volume": 1799591.0}, {"date": "2025-04-14", "close": 2.48, "volume": 1042835.0}, {"date": "2025-04-15", "close": 2.39, "volume": 783331.0}, {"date": "2025-04-16", "close": 2.27, "volume": 725905.0}, {"date": "2025-04-17", "close": 2.36, "volume": 861948.0}, {"date": "2025-04-21", "close": 2.25, "volume": 736287.0}, {"date": "2025-04-22", "close": 2.35, "volume": 862125.0}, {"date": "2025-04-23", "close": 2.39, "volume": 703404.0}, {"date": "2025-04-24", "close": 2.41, "volume": 510235.0}, {"date": "2025-04-25", "close": 2.43, "volume": 825446.0}, {"date": "2025-04-28", "close": 2.43, "volume": 379523.0}, {"date": "2025-04-29", "close": 2.49, "volume": 403638.0}, {"date": "2025-04-30", "close": 2.46, "volume": 621185.0}, {"date": "2025-05-01", "close": 2.57, "volume": 833124.0}, {"date": "2025-05-02", "close": 2.69, "volume": 554594.0}, {"date": "2025-05-05", "close": 2.6, "volume": 565820.0}, {"date": "2025-05-06", "close": 2.54, "volume": 467905.0}, {"date": "2025-05-07", "close": 2.67, "volume": 832367.0}, {"date": "2025-05-08", "close": 2.43, "volume": 1691854.0}, {"date": "2025-05-09", "close": 2.43, "volume": 777699.0}, {"date": "2025-05-12", "close": 2.59, "volume": 741639.0}, {"date": "2025-05-13", "close": 2.59, "volume": 657809.0}, {"date": "2025-05-14", "close": 2.45, "volume": 914866.0}, {"date": "2025-05-15", "close": 2.49, "volume": 856675.0}, {"date": "2025-05-16", "close": 2.56, "volume": 582322.0}, {"date": "2025-05-19", "close": 2.39, "volume": 613839.0}, {"date": "2025-05-20", "close": 2.29, "volume": 822149.0}, {"date": "2025-05-21", "close": 2.37, "volume": 1539940.0}, {"date": "2025-05-22", "close": 2.35, "volume": 1131392.0}, {"date": "2025-05-23", "close": 2.34, "volume": 813070.0}, {"date": "2025-05-27", "close": 2.49, "volume": 1196377.0}, {"date": "2025-05-28", "close": 2.52, "volume": 709022.0}, {"date": "2025-05-29", "close": 2.59, "volume": 752928.0}, {"date": "2025-05-30", "close": 2.57, "volume": 2654702.0}, {"date": "2025-06-02", "close": 2.52, "volume": 710306.0}, {"date": "2025-06-03", "close": 2.71, "volume": 995477.0}, {"date": "2025-06-04", "close": 2.71, "volume": 557747.0}, {"date": "2025-06-05", "close": 2.79, "volume": 1054076.0}, {"date": "2025-06-06", "close": 2.91, "volume": 850506.0}, {"date": "2025-06-09", "close": 2.98, "volume": 832310.0}, {"date": "2025-06-10", "close": 2.99, "volume": 584286.0}, {"date": "2025-06-11", "close": 3.1, "volume": 780665.0}, {"date": "2025-06-12", "close": 3.09, "volume": 548013.0}, {"date": "2025-06-13", "close": 2.99, "volume": 624468.0}, {"date": "2025-06-16", "close": 3.05, "volume": 683844.0}, {"date": "2025-06-17", "close": 3.01, "volume": 1026075.0}, {"date": "2025-06-18", "close": 3.21, "volume": 1180880.0}, {"date": "2025-06-20", "close": 3.1, "volume": 2881946.0}, {"date": "2025-06-23", "close": 3.09, "volume": 1478552.0}, {"date": "2025-06-24", "close": 3.11, "volume": 1348696.0}, {"date": "2025-06-25", "close": 2.98, "volume": 820193.0}, {"date": "2025-06-26", "close": 3.05, "volume": 1036808.0}, {"date": "2025-06-27", "close": 2.89, "volume": 1861204.0}, {"date": "2025-06-30", "close": 2.85, "volume": 857492.0}, {"date": "2025-07-01", "close": 2.95, "volume": 749545.0}, {"date": "2025-07-02", "close": 3.03, "volume": 580714.0}, {"date": "2025-07-03", "close": 3.17, "volume": 358794.0}, {"date": "2025-07-07", "close": 3.01, "volume": 541932.0}, {"date": "2025-07-08", "close": 3.15, "volume": 552374.0}, {"date": "2025-07-09", "close": 3.18, "volume": 546753.0}, {"date": "2025-07-10", "close": 3.22, "volume": 643634.0}, {"date": "2025-07-11", "close": 3.19, "volume": 450826.0}, {"date": "2025-07-14", "close": 3.13, "volume": 445309.0}, {"date": "2025-07-15", "close": 3.07, "volume": 498321.0}, {"date": "2025-07-16", "close": 3.1, "volume": 488211.0}, {"date": "2025-07-17", "close": 3.13, "volume": 667826.0}, {"date": "2025-07-18", "close": 3.06, "volume": 566323.0}, {"date": "2025-07-21", "close": 3.05, "volume": 1206418.0}, {"date": "2025-07-22", "close": 3.24, "volume": 1112049.0}, {"date": "2025-07-23", "close": 3.38, "volume": 865887.0}, {"date": "2025-07-24", "close": 3.2, "volume": 320574.0}, {"date": "2025-07-25", "close": 3.18, "volume": 340056.0}, {"date": "2025-07-28", "close": 3.08, "volume": 324007.0}, {"date": "2025-07-29", "close": 3.17, "volume": 402813.0}, {"date": "2025-07-30", "close": 2.96, "volume": 644832.0}, {"date": "2025-07-31", "close": 2.85, "volume": 773308.0}, {"date": "2025-08-01", "close": 2.79, "volume": 590315.0}, {"date": "2025-08-04", "close": 2.9, "volume": 391356.0}, {"date": "2025-08-05", "close": 2.89, "volume": 372765.0}, {"date": "2025-08-06", "close": 2.86, "volume": 411725.0}, {"date": "2025-08-07", "close": 3.33, "volume": 1879060.0}, {"date": "2025-08-08", "close": 3.35, "volume": 639070.0}, {"date": "2025-08-11", "close": 3.19, "volume": 642556.0}, {"date": "2025-08-12", "close": 3.39, "volume": 645328.0}, {"date": "2025-08-13", "close": 3.49, "volume": 680462.0}, {"date": "2025-08-14", "close": 3.47, "volume": 685380.0}, {"date": "2025-08-15", "close": 3.48, "volume": 348505.0}, {"date": "2025-08-18", "close": 3.36, "volume": 460706.0}, {"date": "2025-08-19", "close": 3.46, "volume": 247775.0}, {"date": "2025-08-20", "close": 3.37, "volume": 309327.0}, {"date": "2025-08-21", "close": 3.14, "volume": 587996.0}, {"date": "2025-08-22", "close": 3.51, "volume": 1219445.0}, {"date": "2025-08-25", "close": 3.46, "volume": 516085.0}, {"date": "2025-08-26", "close": 3.5, "volume": 406730.0}, {"date": "2025-08-27", "close": 3.49, "volume": 404405.0}, {"date": "2025-08-28", "close": 3.58, "volume": 586329.0}, {"date": "2025-08-29", "close": 3.7, "volume": 804192.0}, {"date": "2025-09-02", "close": 3.62, "volume": 556686.0}, {"date": "2025-09-03", "close": 3.7, "volume": 567085.0}, {"date": "2025-09-04", "close": 3.73, "volume": 528597.0}, {"date": "2025-09-05", "close": 3.85, "volume": 723192.0}, {"date": "2025-09-08", "close": 3.84, "volume": 452087.0}, {"date": "2025-09-09", "close": 3.75, "volume": 270985.0}, {"date": "2025-09-10", "close": 3.81, "volume": 691698.0}, {"date": "2025-09-11", "close": 3.81, "volume": 1202025.0}, {"date": "2025-09-12", "close": 3.78, "volume": 474204.0}, {"date": "2025-09-15", "close": 3.84, "volume": 486121.0}, {"date": "2025-09-16", "close": 3.59, "volume": 490167.0}, {"date": "2025-09-17", "close": 3.63, "volume": 977650.0}, {"date": "2025-09-18", "close": 3.95, "volume": 974676.0}, {"date": "2025-09-19", "close": 3.75, "volume": 2376611.0}, {"date": "2025-09-22", "close": 3.71, "volume": 620478.0}, {"date": "2025-09-23", "close": 3.63, "volume": 415758.0}, {"date": "2025-09-24", "close": 3.7, "volume": 910133.0}, {"date": "2025-09-25", "close": 3.57, "volume": 407945.0}, {"date": "2025-09-26", "close": 3.39, "volume": 310004.0}, {"date": "2025-09-29", "close": 3.32, "volume": 440995.0}, {"date": "2025-09-30", "close": 3.32, "volume": 422002.0}, {"date": "2025-10-01", "close": 3.41, "volume": 451209.0}, {"date": "2025-10-02", "close": 3.3, "volume": 386364.0}, {"date": "2025-10-03", "close": 3.33, "volume": 226717.0}, {"date": "2025-10-06", "close": 3.22, "volume": 367827.0}, {"date": "2025-10-07", "close": 3.15, "volume": 406204.0}, {"date": "2025-10-08", "close": 3.3, "volume": 597422.0}, {"date": "2025-10-09", "close": 3.23, "volume": 435950.0}, {"date": "2025-10-10", "close": 3.14, "volume": 353496.0}, {"date": "2025-10-13", "close": 3.29, "volume": 319468.0}, {"date": "2025-10-14", "close": 3.49, "volume": 471651.0}, {"date": "2025-10-15", "close": 3.36, "volume": 450453.0}, {"date": "2025-10-16", "close": 3.31, "volume": 311730.0}, {"date": "2025-10-17", "close": 3.28, "volume": 332975.0}, {"date": "2025-10-20", "close": 3.4, "volume": 184489.0}, {"date": "2025-10-21", "close": 3.42, "volume": 184966.0}, {"date": "2025-10-22", "close": 3.38, "volume": 268517.0}, {"date": "2025-10-23", "close": 3.49, "volume": 289289.0}, {"date": "2025-10-24", "close": 3.58, "volume": 248379.0}, {"date": "2025-10-27", "close": 3.51, "volume": 170271.0}, {"date": "2025-10-28", "close": 3.49, "volume": 242945.0}, {"date": "2025-10-29", "close": 3.34, "volume": 373472.0}, {"date": "2025-10-30", "close": 3.28, "volume": 213942.0}, {"date": "2025-10-31", "close": 3.2, "volume": 277036.0}, {"date": "2025-11-03", "close": 3.1, "volume": 263802.0}, {"date": "2025-11-04", "close": 3.12, "volume": 264117.0}, {"date": "2025-11-05", "close": 3.31, "volume": 203874.0}, {"date": "2025-11-06", "close": 3.48, "volume": 526454.0}, {"date": "2025-11-07", "close": 3.26, "volume": 671131.0}, {"date": "2025-11-10", "close": 3.05, "volume": 598575.0}, {"date": "2025-11-11", "close": 3.15, "volume": 298582.0}, {"date": "2025-11-12", "close": 3.08, "volume": 520650.0}, {"date": "2025-11-13", "close": 3.04, "volume": 477892.0}, {"date": "2025-11-14", "close": 3.09, "volume": 368399.0}, {"date": "2025-11-17", "close": 2.92, "volume": 365618.0}, {"date": "2025-11-18", "close": 2.88, "volume": 625927.0}, {"date": "2025-11-19", "close": 2.75, "volume": 555095.0}, {"date": "2025-11-20", "close": 2.71, "volume": 449363.0}, {"date": "2025-11-21", "close": 3.01, "volume": 584720.0}, {"date": "2025-11-24", "close": 3.02, "volume": 353963.0}, {"date": "2025-11-25", "close": 3.35, "volume": 862203.0}, {"date": "2025-11-26", "close": 3.36, "volume": 587962.0}, {"date": "2025-11-28", "close": 3.33, "volume": 193786.0}, {"date": "2025-12-01", "close": 3.35, "volume": 375719.0}, {"date": "2025-12-02", "close": 3.33, "volume": 285284.0}, {"date": "2025-12-03", "close": 3.53, "volume": 319591.0}, {"date": "2025-12-04", "close": 3.47, "volume": 311050.0}, {"date": "2025-12-05", "close": 3.46, "volume": 238217.0}, {"date": "2025-12-08", "close": 3.39, "volume": 303390.0}, {"date": "2025-12-09", "close": 3.47, "volume": 249745.0}, {"date": "2025-12-10", "close": 3.53, "volume": 532283.0}, {"date": "2025-12-11", "close": 3.56, "volume": 376171.0}, {"date": "2025-12-12", "close": 3.47, "volume": 408043.0}, {"date": "2025-12-15", "close": 3.48, "volume": 241246.0}, {"date": "2025-12-16", "close": 3.39, "volume": 400640.0}, {"date": "2025-12-17", "close": 3.33, "volume": 318749.0}, {"date": "2025-12-18", "close": 3.36, "volume": 260337.0}, {"date": "2025-12-19", "close": 3.31, "volume": 1085039.0}, {"date": "2025-12-22", "close": 3.1, "volume": 292313.0}, {"date": "2025-12-23", "close": 3.08, "volume": 432171.0}, {"date": "2025-12-24", "close": 3.06, "volume": 85553.0}, {"date": "2025-12-26", "close": 3.08, "volume": 279817.0}, {"date": "2025-12-29", "close": 3.06, "volume": 247279.0}, {"date": "2025-12-30", "close": 3.07, "volume": 341715.0}, {"date": "2025-12-31", "close": 3.06, "volume": 278691.0}, {"date": "2026-01-02", "close": 3.09, "volume": 391341.0}, {"date": "2026-01-05", "close": 2.95, "volume": 327311.0}, {"date": "2026-01-06", "close": 2.9, "volume": 424007.0}, {"date": "2026-01-07", "close": 2.82, "volume": 448665.0}, {"date": "2026-01-08", "close": 2.85, "volume": 351123.0}, {"date": "2026-01-09", "close": 2.78, "volume": 247097.0}, {"date": "2026-01-12", "close": 2.82, "volume": 296572.0}, {"date": "2026-01-13", "close": 2.8, "volume": 400566.0}, {"date": "2026-01-14", "close": 2.82, "volume": 256629.0}, {"date": "2026-01-15", "close": 2.85, "volume": 200582.0}, {"date": "2026-01-16", "close": 2.92, "volume": 206114.0}, {"date": "2026-01-20", "close": 2.77, "volume": 339379.0}, {"date": "2026-01-21", "close": 2.9, "volume": 330456.0}, {"date": "2026-01-22", "close": 2.89, "volume": 255781.0}, {"date": "2026-01-23", "close": 2.82, "volume": 224416.0}, {"date": "2026-01-26", "close": 2.83, "volume": 531233.0}, {"date": "2026-01-27", "close": 2.93, "volume": 218922.0}, {"date": "2026-01-28", "close": 2.8, "volume": 815823.0}, {"date": "2026-01-29", "close": 2.92, "volume": 512959.0}, {"date": "2026-01-30", "close": 2.74, "volume": 631782.0}, {"date": "2026-02-02", "close": 2.84, "volume": 633236.0}, {"date": "2026-02-03", "close": 2.66, "volume": 535314.0}, {"date": "2026-02-04", "close": 2.79, "volume": 377570.0}, {"date": "2026-02-05", "close": 2.76, "volume": 402448.0}, {"date": "2026-02-06", "close": 2.78, "volume": 245291.0}, {"date": "2026-02-09", "close": 2.8, "volume": 256833.0}, {"date": "2026-02-10", "close": 2.93, "volume": 470547.0}, {"date": "2026-02-11", "close": 2.8, "volume": 318163.0}, {"date": "2026-02-12", "close": 2.58, "volume": 838533.0}, {"date": "2026-02-13", "close": 2.57, "volume": 241548.0}, {"date": "2026-02-17", "close": 2.52, "volume": 273125.0}, {"date": "2026-02-18", "close": 2.45, "volume": 497216.0}, {"date": "2026-02-19", "close": 2.6, "volume": 1215178.0}, {"date": "2026-02-20", "close": 2.35, "volume": 942232.0}, {"date": "2026-02-23", "close": 2.24, "volume": 612350.0}, {"date": "2026-02-24", "close": 2.24, "volume": 595759.0}, {"date": "2026-02-25", "close": 2.32, "volume": 272688.0}, {"date": "2026-02-26", "close": 2.35, "volume": 314351.0}, {"date": "2026-02-27", "close": 2.39, "volume": 2057596.0}, {"date": "2026-03-02", "close": 2.31, "volume": 573881.0}, {"date": "2026-03-03", "close": 2.31, "volume": 1005656.0}, {"date": "2026-03-04", "close": 2.75, "volume": 2238719.0}, {"date": "2026-03-05", "close": 2.78, "volume": 954349.0}, {"date": "2026-03-06", "close": 2.62, "volume": 616510.0}, {"date": "2026-03-09", "close": 2.55, "volume": 856576.0}, {"date": "2026-03-10", "close": 2.48, "volume": 688110.0}, {"date": "2026-03-11", "close": 2.4, "volume": 525353.0}, {"date": "2026-03-12", "close": 2.33, "volume": 491207.0}, {"date": "2026-03-13", "close": 2.3, "volume": 607259.0}, {"date": "2026-03-16", "close": 2.28, "volume": 421439.0}, {"date": "2026-03-17", "close": 2.24, "volume": 377156.0}, {"date": "2026-03-18", "close": 2.21, "volume": 642859.0}, {"date": "2026-03-19", "close": 2.22, "volume": 701890.0}, {"date": "2026-03-20", "close": 2.08, "volume": 1598150.0}, {"date": "2026-03-23", "close": 2.27, "volume": 881973.0}, {"date": "2026-03-24", "close": 2.15, "volume": 396401.0}, {"date": "2026-03-25", "close": 2.17, "volume": 352268.0}, {"date": "2026-03-26", "close": 2.33, "volume": 516818.0}, {"date": "2026-03-27", "close": 2.27, "volume": 309108.0}, {"date": "2026-03-30", "close": 2.38, "volume": 336430.0}, {"date": "2026-03-31", "close": 2.38, "volume": 529889.0}, {"date": "2026-04-01", "close": 2.32, "volume": 316634.0}, {"date": "2026-04-02", "close": 2.34, "volume": 281290.0}, {"date": "2026-04-06", "close": 2.38, "volume": 230778.0}, {"date": "2026-04-07", "close": 2.36, "volume": 193033.0}, {"date": "2026-04-08", "close": 2.4, "volume": 288218.0}, {"date": "2026-04-09", "close": 2.4, "volume": 255023.0}, {"date": "2026-04-10", "close": 2.54, "volume": 322179.0}, {"date": "2026-04-13", "close": 2.63, "volume": 408056.0}, {"date": "2026-04-14", "close": 2.61, "volume": 332267.0}, {"date": "2026-04-15", "close": 2.65, "volume": 334673.0}, {"date": "2026-04-16", "close": 2.58, "volume": 296722.0}, {"date": "2026-04-17", "close": 2.69, "volume": 466246.0}, {"date": "2026-04-20", "close": 2.7, "volume": 359151.0}, {"date": "2026-04-21", "close": 2.61, "volume": 290159.0}, {"date": "2026-04-22", "close": 2.64, "volume": 178952.0}, {"date": "2026-04-23", "close": 2.55, "volume": 214591.0}, {"date": "2026-04-24", "close": 2.61, "volume": 262466.0}, {"date": "2026-04-27", "close": 2.64, "volume": 231152.0}, {"date": "2026-04-28", "close": 2.68, "volume": 287407.0}, {"date": "2026-04-29", "close": 2.59, "volume": 313639.0}, {"date": "2026-04-30", "close": 2.64, "volume": 279399.0}, {"date": "2026-05-01", "close": 2.72, "volume": 296416.0}, {"date": "2026-05-04", "close": 2.52, "volume": 422155.0}, {"date": "2026-05-05", "close": 2.7, "volume": 532227.0}, {"date": "2026-05-06", "close": 2.63, "volume": 266273.0}, {"date": "2026-05-07", "close": 2.52, "volume": 820826.0}, {"date": "2026-05-08", "close": 2.42, "volume": 795731.0}, {"date": "2026-05-11", "close": 2.32, "volume": 541189.0}, {"date": "2026-05-12", "close": 2.24, "volume": 594616.0}, {"date": "2026-05-13", "close": 2.1, "volume": 577294.0}, {"date": "2026-05-14", "close": 2.12, "volume": 547292.0}, {"date": "2026-05-15", "close": 2.11, "volume": 434801.0}, {"date": "2026-05-18", "close": 2.11, "volume": 388539.0}, {"date": "2026-05-19", "close": 2.11, "volume": 407480.0}, {"date": "2026-05-20", "close": 2.25, "volume": 755632.0}, {"date": "2026-05-21", "close": 2.18, "volume": 524093.0}, {"date": "2026-05-22", "close": 2.15, "volume": 573866.0}, {"date": "2026-05-26", "close": 2.22, "volume": 494216.0}, {"date": "2026-05-27", "close": 2.32, "volume": 510431.0}, {"date": "2026-05-28", "close": 2.35, "volume": 319029.0}, {"date": "2026-05-29", "close": 2.43, "volume": 617505.0}, {"date": "2026-06-01", "close": 2.38, "volume": 451876.0}, {"date": "2026-06-02", "close": 2.46, "volume": 480269.0}, {"date": "2026-06-03", "close": 2.34, "volume": 439462.0}, {"date": "2026-06-04", "close": 2.53, "volume": 461897.0}, {"date": "2026-06-05", "close": 2.42, "volume": 340687.0}, {"date": "2026-06-08", "close": 2.34, "volume": 507549.0}, {"date": "2026-06-09", "close": 2.43, "volume": 295810.0}, {"date": "2026-06-10", "close": 2.51, "volume": 384161.0}, {"date": "2026-06-11", "close": 2.51, "volume": 510082.0}, {"date": "2026-06-12", "close": 2.54, "volume": 387953.0}, {"date": "2026-06-15", "close": 2.67, "volume": 988618.0}, {"date": "2026-06-16", "close": 2.8, "volume": 1918160.0}, {"date": "2026-06-17", "close": 2.6, "volume": 1279804.0}, {"date": "2026-06-18", "close": 2.73, "volume": 2071442.0}, {"date": "2026-06-22", "close": 2.51, "volume": 584744.0}, {"date": "2026-06-23", "close": 2.5, "volume": 525080.0}, {"date": "2026-06-24", "close": 2.42, "volume": 800601.0}, {"date": "2026-06-25", "close": 2.35, "volume": 763852.0}, {"date": "2026-06-26", "close": 2.37, "volume": 2334241.0}, {"date": "2026-06-29", "close": 2.31, "volume": 648419.0}, {"date": "2026-06-30", "close": 2.35, "volume": 861570.0}, {"date": "2026-07-01", "close": 2.43, "volume": 636174.0}, {"date": "2026-07-02", "close": 2.37, "volume": 556457.0}, {"date": "2026-07-06", "close": 2.27, "volume": 887220.0}, {"date": "2026-07-07", "close": 2.24, "volume": 347080.0}, {"date": "2026-07-08", "close": 2.2, "volume": 574446.0}, {"date": "2026-07-09", "close": 2.26, "volume": 294795.0}, {"date": "2026-07-10", "close": 2.23, "volume": 329558.0}, {"date": "2026-07-13", "close": 2.24, "volume": 381938.0}, {"date": "2026-07-14", "close": 2.3, "volume": 481585.0}, {"date": "2026-07-15", "close": 2.37, "volume": 1016749.0}, {"date": "2026-07-16", "close": 2.32, "volume": 582812.0}, {"date": "2026-07-17", "close": 2.29, "volume": 565746.0}, {"date": "2026-07-20", "close": 2.25, "volume": 375218.0}, {"date": "2026-07-21", "close": 2.27, "volume": 291946.0}, {"date": "2026-07-22", "close": 2.29, "volume": 540983.0}, {"date": "2026-07-23", "close": 2.2, "volume": 469962.0}, {"date": "2026-07-24", "close": 2.18, "volume": 321419.0}, {"date": "2026-07-27", "close": 2.19, "volume": 136833.0}, {"date": "2026-07-28", "close": 2.12, "volume": 373888.0}, {"date": "2026-07-29", "close": 2.07, "volume": 645100.0}, {"date": "2026-07-30", "close": 1.82, "volume": 1899453.0}, {"date": "2026-07-31", "close": 1.77, "volume": 1244512.0}, {"date": "2026-08-03", "close": 1.78, "volume": 1056430.0}, {"date": "2026-08-04", "close": 1.73, "volume": 944578.0}, {"date": "2026-08-05", "close": 1.7, "volume": 802300.0}, {"date": "2026-08-06", "close": 1.75, "volume": 684534.0}, {"date": "2026-08-07", "close": 1.94, "volume": 1300687.0}, {"date": "2026-08-10", "close": 1.77, "volume": 456737.0}, {"date": "2026-08-11", "close": 1.85, "volume": 346871.0}, {"date": "2026-08-12", "close": 1.86, "volume": 410473.0}, {"date": "2026-08-13", "close": 1.9, "volume": 624732.0}, {"date": "2026-08-14", "close": 1.82, "volume": 922365.0}, {"date": "2026-08-17", "close": 1.75, "volume": 768381.0}, {"date": "2026-08-18", "close": 1.7, "volume": 364033.0}, {"date": "2026-08-19", "close": 1.72, "volume": 692729.0}, {"date": "2026-08-20", "close": 1.76, "volume": 606064.0}, {"date": "2026-08-21", "close": 1.79, "volume": 465666.0}, {"date": "2026-08-24", "close": 1.72, "volume": 579728.0}, {"date": "2026-08-25", "close": 1.71, "volume": 255199.0}, {"date": "2026-08-26", "close": 1.66, "volume": 658320.0}, {"date": "2026-08-27", "close": 1.65, "volume": 492532.0}, {"date": "2026-08-28", "close": 1.62, "volume": 206504.0}, {"date": "2026-08-31", "close": 1.59, "volume": 615933.0}, {"date": "2026-09-01", "close": 1.47, "volume": 2719806.0}, {"date": "2026-09-02", "close": 1.52, "volume": 629337.0}, {"date": "2026-09-03", "close": 1.6, "volume": 943321.0}, {"date": "2026-09-04", "close": 1.62, "volume": 338834.0}], "refreshing": true}