{"ticker": "DCTH", "overview": {"cik": "872912", "ticker": "DCTH", "name": "DELCATH SYSTEMS, INC.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001622627-26-000026", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-14", "title": "Employee share plan", "accession": "0001193125-26-350641", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350536", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053956", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053902", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002470", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001784561-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001629627-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001263500-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001623082-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001811824-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-222899", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031751", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031725", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001682", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001628280-26-022951", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001628280-26-022950", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001628280-26-022948", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-20", "title": "Form SCHEDULE 13G", "accession": "0001099910-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001824817-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001193125-26-088527", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001235644-26-000007", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001628280-26-012019", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001628280-26-012004", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001929605-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DCTH", "has_prices": true, "as_of": "2026-10-30", "last": 14.04, "prev_close": 14.64, "change": -0.6000000000000014, "change_pct": -0.04098360655737714, "session_volume": 427351.0, "vwap_5": 14.509579622616691, "vwap_20": 14.842072047346067, "vwap_60": 16.050259317524976, "vwap_250": 11.608805129385974, "high_52w": 17.36, "low_52w": 8.19, "avg_volume_20": 294579.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001072", "src": "13DG", "ticker": "DCTH", "cik": "872912", "company": "DELCATH SYSTEMS, INC.", "company_raw": "DELCATH SYSTEMS, INC.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 6.3% passive stake in DCTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001072-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001622627-26-000026", "src": "INSIDERS", "ticker": "DCTH", "cik": "872912", "company": "DELCATH SYSTEMS, INC.", "company_raw": "DELCATH SYSTEMS, INC.", "who": "Rosalind Advisors, Inc.", "who_key": "Rosalind Advisors, Inc.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on DCTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811824/000162262726000026/0001622627-26-000026-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29686}, {"id": "13DG-0002012383-26-002470", "src": "13DG", "ticker": "DCTH", "cik": "872912", "company": "DELCATH SYSTEMS, INC.", "company_raw": "DELCATH SYSTEMS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in DCTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002470-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002012383-26-001682", "src": "13DG", "ticker": "DCTH", "cik": "872912", "company": "DELCATH SYSTEMS, INC.", "company_raw": "DELCATH SYSTEMS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in DCTH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001682-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001072", "src": "13DG", "ticker": "DCTH", "cik": "872912", "company": "DELCATH SYSTEMS, INC.", "company_raw": "DELCATH SYSTEMS, INC.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 6.3% passive stake in DCTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001072-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0002012383-26-002470", "src": "13DG", "ticker": "DCTH", "cik": "872912", "company": "DELCATH SYSTEMS, INC.", "company_raw": "DELCATH SYSTEMS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in DCTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002470-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002012383-26-001682", "src": "13DG", "ticker": "DCTH", "cik": "872912", "company": "DELCATH SYSTEMS, INC.", "company_raw": "DELCATH SYSTEMS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in DCTH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001682-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Delcath Systems, Inc. - Common Stock", "new_value": "DELCATH SYSTEMS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000872912", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000872912", "applied": 1, "detected_at": "2026-09-11T07:47:27.792999"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001622627-26-000026", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-14", "title": "Employee share plan", "accession": "0001193125-26-350641", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350536", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053956", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053902", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002470", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001784561-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001629627-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001263500-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001623082-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001811824-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-222899", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031751", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031725", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001682", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001628280-26-022951", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001628280-26-022950", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001628280-26-022948", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-20", "title": "Form SCHEDULE 13G", "accession": "0001099910-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001824817-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "Material event", "accession": "0001193125-26-088527", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001235644-26-000007", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001628280-26-012019", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001628280-26-012004", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001929605-26-000003", "price_sensitive": false}], "performance": {"ticker": "DCTH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-12-24", "close": 97.5, "volume": null}, {"date": "2019-12-26", "close": 97.5, "volume": null}, {"date": "2019-12-27", "close": 24.0, "volume": 993.0}, {"date": "2019-12-30", "close": 21.25, "volume": 1768.0}, {"date": "2019-12-31", "close": 21.25, "volume": 319.0}, {"date": "2020-01-02", "close": 20.0, "volume": 1301.0}, {"date": "2020-01-03", "close": 20.0, "volume": null}, {"date": "2020-01-06", "close": 20.0, "volume": null}, {"date": "2020-01-07", "close": 17.5, "volume": 1014.0}, {"date": "2020-01-08", "close": 17.0, "volume": 873.0}, {"date": "2020-01-09", "close": 17.0, "volume": 155.0}, {"date": "2020-01-10", "close": 17.0, "volume": null}, {"date": "2020-01-13", "close": 16.5, "volume": 915.0}, {"date": "2020-01-14", "close": 16.5, "volume": null}, {"date": "2020-01-15", "close": 15.0, "volume": 511.0}, {"date": "2020-01-16", "close": 13.9, "volume": 977.0}, {"date": "2020-01-17", "close": 12.0, "volume": 1439.0}, {"date": "2020-01-21", "close": 9.1, "volume": 2332.0}, {"date": "2020-01-22", "close": 9.0, "volume": 1090.0}, {"date": "2020-01-23", "close": 10.8, "volume": 3015.0}, {"date": "2020-01-24", "close": 12.23, "volume": 1216.0}, {"date": "2020-01-27", "close": 12.23, "volume": null}, {"date": "2020-01-28", "close": 13.5, "volume": 3705.0}, {"date": "2020-01-29", "close": 13.5, "volume": null}, {"date": "2020-01-30", "close": 13.0, "volume": 2970.0}, {"date": "2020-01-31", "close": 13.0, "volume": null}, {"date": "2020-02-03", "close": 13.0, "volume": 228.0}, {"date": "2020-02-04", "close": 13.0, "volume": null}, {"date": "2020-02-05", "close": 8.3, "volume": 3016.0}, {"date": "2020-02-06", "close": 10.25, "volume": 966.0}, {"date": "2020-02-07", "close": 10.25, "volume": null}, {"date": "2020-02-10", "close": 12.5, "volume": 3133.0}, {"date": "2020-02-11", "close": 9.04, "volume": 1563.0}, {"date": "2020-02-12", "close": 9.55, "volume": 732.0}, {"date": "2020-02-13", "close": 12.0, "volume": 602.0}, {"date": "2020-02-14", "close": 12.0, "volume": null}, {"date": "2020-02-18", "close": 12.0, "volume": null}, {"date": "2020-02-19", "close": 12.0, "volume": null}, {"date": "2020-02-20", "close": 12.0, "volume": null}, {"date": "2020-02-21", "close": 12.0, "volume": null}, {"date": "2020-02-24", "close": 12.0, "volume": null}, {"date": "2020-02-25", "close": 12.0, "volume": null}, {"date": "2020-02-26", "close": 12.0, "volume": null}, {"date": "2020-02-27", "close": 11.01, "volume": 224.0}, {"date": "2020-02-28", "close": 11.01, "volume": null}, {"date": "2020-03-02", "close": 11.01, "volume": null}, {"date": "2020-03-03", "close": 11.0, "volume": 671.0}, {"date": "2020-03-04", "close": 11.0, "volume": null}, {"date": "2020-03-05", "close": 11.0, "volume": null}, {"date": "2020-03-06", "close": 11.0, "volume": 200.0}, {"date": "2020-03-09", "close": 10.0, "volume": 457.0}, {"date": "2020-03-10", "close": 9.22, "volume": 487.0}, {"date": "2020-03-11", "close": 9.2, "volume": 403.0}, {"date": "2020-03-12", "close": 9.2, "volume": null}, {"date": "2020-03-13", "close": 9.1, "volume": 380.0}, {"date": "2020-03-16", "close": 9.1, "volume": 1198.0}, {"date": "2020-03-17", "close": 9.1, "volume": 389.0}, {"date": "2020-03-18", "close": 8.4999, "volume": 2498.0}, {"date": "2020-03-19", "close": 8.4999, "volume": null}, {"date": "2020-03-20", "close": 8.35, "volume": 1077.0}, {"date": "2020-03-23", "close": 8.35, "volume": null}, {"date": "2020-03-24", "close": 8.35, "volume": null}, {"date": "2020-03-25", "close": 8.35, "volume": null}, {"date": "2020-03-26", "close": 8.35, "volume": null}, {"date": "2020-03-27", "close": 9.5, "volume": 259.0}, {"date": "2020-03-30", "close": 9.5, "volume": null}, {"date": "2020-03-31", "close": 10.0, "volume": 1555.0}, {"date": "2020-04-01", "close": 10.0, "volume": null}, {"date": "2020-04-02", "close": 10.5, "volume": 274.0}, {"date": "2020-04-03", "close": 12.0, "volume": 1498.0}, {"date": "2020-04-06", "close": 12.19, "volume": 448.0}, {"date": "2020-04-07", "close": 12.19, "volume": null}, {"date": "2020-04-08", "close": 12.19, "volume": null}, {"date": "2020-04-09", "close": 12.19, "volume": null}, {"date": "2020-04-13", "close": 13.0, "volume": 386.0}, {"date": "2020-04-14", "close": 13.0, "volume": null}, {"date": "2020-04-15", "close": 13.0, "volume": null}, {"date": "2020-04-16", "close": 13.0, "volume": null}, {"date": "2020-04-17", "close": 13.0, "volume": null}, {"date": "2020-04-20", "close": 13.0, "volume": null}, {"date": "2020-04-21", "close": 13.0, "volume": null}, {"date": "2020-04-22", "close": 13.0, "volume": null}, {"date": "2020-04-23", "close": 13.0, "volume": null}, {"date": "2020-04-24", "close": 13.0, "volume": null}, {"date": "2020-04-27", "close": 13.0, "volume": null}, {"date": "2020-04-28", "close": 12.75, "volume": 312.0}, {"date": "2020-04-29", "close": 12.75, "volume": null}, {"date": "2020-04-30", "close": 12.75, "volume": null}, {"date": "2020-05-01", "close": 7.66, "volume": 617086.0}, {"date": "2020-05-04", "close": 7.5, "volume": 82168.0}, {"date": "2020-05-05", "close": 7.95, "volume": 246636.0}, {"date": "2020-05-06", "close": 8.25, "volume": 186300.0}, {"date": "2020-05-07", "close": 8.07, "volume": 52696.0}, {"date": "2020-05-08", "close": 8.0, "volume": 49550.0}, {"date": "2020-05-11", "close": 8.05, "volume": 21675.0}, {"date": "2020-05-12", "close": 7.96, "volume": 43986.0}, {"date": "2020-05-13", "close": 7.75, "volume": 30475.0}, {"date": "2020-05-14", "close": 7.75, "volume": 18151.0}, {"date": "2020-05-15", "close": 7.35, "volume": 38707.0}, {"date": "2020-05-18", "close": 7.35, "volume": 8881.0}, {"date": "2020-05-19", "close": 7.35, "volume": 25162.0}, {"date": "2020-05-20", "close": 7.31, "volume": 9499.0}, {"date": "2020-05-21", "close": 7.55, "volume": 38349.0}, {"date": "2020-05-22", "close": 7.62, "volume": 15406.0}, {"date": "2020-05-26", "close": 8.05, "volume": 282206.0}, {"date": "2020-05-27", "close": 7.85, "volume": 56147.0}, {"date": "2020-05-28", "close": 8.13, "volume": 33663.0}, {"date": "2020-05-29", "close": 7.81, "volume": 31216.0}, {"date": "2020-06-01", "close": 7.55, "volume": 93090.0}, {"date": "2020-06-02", "close": 7.78, "volume": 40563.0}, {"date": "2020-06-03", "close": 7.75, "volume": 24816.0}, {"date": "2020-06-04", "close": 7.85, "volume": 117861.0}, {"date": "2020-06-05", "close": 7.94, "volume": 56666.0}, {"date": "2020-06-08", "close": 8.0, "volume": 85988.0}, {"date": "2020-06-09", "close": 8.0, "volume": 31179.0}, {"date": "2020-06-10", "close": 8.15, "volume": 100105.0}, {"date": "2020-06-11", "close": 7.94, "volume": 24248.0}, {"date": "2020-06-12", "close": 7.7857, "volume": 34897.0}, {"date": "2020-06-15", "close": 8.44, "volume": 48306.0}, {"date": "2020-06-16", "close": 8.55, "volume": 87855.0}, {"date": "2020-06-17", "close": 9.15, "volume": 205526.0}, {"date": "2020-06-18", "close": 8.9, "volume": 76001.0}, {"date": "2020-06-19", "close": 8.23, "volume": 103099.0}, {"date": "2020-06-22", "close": 8.31, "volume": 30967.0}, {"date": "2020-06-23", "close": 8.52, "volume": 34474.0}, {"date": "2020-06-24", "close": 8.09, "volume": 24340.0}, {"date": "2020-06-25", "close": 8.71, "volume": 30294.0}, {"date": "2020-06-26", "close": 8.525, "volume": 57309.0}, {"date": "2020-06-29", "close": 9.31, "volume": 202373.0}, {"date": "2020-06-30", "close": 10.25, "volume": 277999.0}, {"date": "2020-07-01", "close": 9.71, "volume": 60527.0}, {"date": "2020-07-02", "close": 9.87, "volume": 70652.0}, {"date": "2020-07-06", "close": 9.49, "volume": 32385.0}, {"date": "2020-07-07", "close": 9.5, "volume": 27069.0}, {"date": "2020-07-08", "close": 9.26, "volume": 10055.0}, {"date": "2020-07-09", "close": 8.88, "volume": 40260.0}, {"date": "2020-07-10", "close": 8.95, "volume": 33057.0}, {"date": "2020-07-13", "close": 9.08, "volume": 27192.0}, {"date": "2020-07-14", "close": 8.8, "volume": 36314.0}, {"date": "2020-07-15", "close": 9.15, "volume": 66810.0}, {"date": "2020-07-16", "close": 9.24, "volume": 21789.0}, {"date": "2020-07-17", "close": 10.78, "volume": 104271.0}, {"date": "2020-07-20", "close": 11.68, "volume": 149742.0}, {"date": "2020-07-21", "close": 12.14, "volume": 93541.0}, {"date": "2020-07-22", "close": 11.0, "volume": 113179.0}, {"date": "2020-07-23", "close": 11.82, "volume": 66156.0}, {"date": "2020-07-24", "close": 11.69, "volume": 43711.0}, {"date": "2020-07-27", "close": 12.35, "volume": 77662.0}, {"date": "2020-07-28", "close": 12.09, "volume": 65592.0}, {"date": "2020-07-29", "close": 12.72, "volume": 117556.0}, {"date": "2020-07-30", "close": 12.54, "volume": 80627.0}, {"date": "2020-07-31", "close": 11.84, "volume": 62304.0}, {"date": "2020-08-03", "close": 12.43, "volume": 68105.0}, {"date": "2020-08-04", "close": 12.6, "volume": 11463.0}, {"date": "2020-08-05", "close": 12.7, "volume": 24766.0}, {"date": "2020-08-06", "close": 12.79, "volume": 31218.0}, {"date": "2020-08-07", "close": 12.58, "volume": 29648.0}, {"date": "2020-08-10", "close": 12.65, "volume": 28375.0}, {"date": "2020-08-11", "close": 12.84, "volume": 72419.0}, {"date": "2020-08-12", "close": 12.76, "volume": 41794.0}, {"date": "2020-08-13", "close": 12.4, "volume": 36450.0}, {"date": "2020-08-14", "close": 12.43, "volume": 81615.0}, {"date": "2020-08-17", "close": 12.15, "volume": 39522.0}, {"date": "2020-08-18", "close": 12.17, "volume": 61623.0}, {"date": "2020-08-19", "close": 12.01, "volume": 35286.0}, {"date": "2020-08-20", "close": 11.57, "volume": 56630.0}, {"date": "2020-08-21", "close": 11.77, "volume": 32212.0}, {"date": "2020-08-24", "close": 11.83, "volume": 39042.0}, {"date": "2020-08-25", "close": 11.68, "volume": 39986.0}, {"date": "2020-08-26", "close": 11.91, "volume": 20588.0}, {"date": "2020-08-27", "close": 11.36, "volume": 44711.0}, {"date": "2020-08-28", "close": 11.52, "volume": 20203.0}, {"date": "2020-08-31", "close": 11.9, "volume": 36013.0}, {"date": "2020-09-01", "close": 12.46, "volume": 87054.0}, {"date": "2020-09-02", "close": 11.92, "volume": 20638.0}, {"date": "2020-09-03", "close": 11.03, "volume": 40613.0}, {"date": "2020-09-04", "close": 10.45, "volume": 34403.0}, {"date": "2020-09-08", "close": 10.59, "volume": 20203.0}, {"date": "2020-09-09", "close": 11.01, "volume": 36761.0}, {"date": "2020-09-10", "close": 11.31, "volume": 10928.0}, {"date": "2020-09-11", "close": 11.57, "volume": 31450.0}, {"date": "2020-09-14", "close": 10.76, "volume": 10620.0}, {"date": "2020-09-15", "close": 10.86, "volume": 5192.0}, {"date": "2020-09-16", "close": 10.9, "volume": 16061.0}, {"date": "2020-09-17", "close": 10.76, "volume": 12777.0}, {"date": "2020-09-18", "close": 10.83, "volume": 23229.0}, {"date": "2020-09-21", "close": 10.0, "volume": 115634.0}, {"date": "2020-09-22", "close": 10.0, "volume": 16881.0}, {"date": "2020-09-23", "close": 9.36, "volume": 60601.0}, {"date": "2020-09-24", "close": 9.32, "volume": 57242.0}, {"date": "2020-09-25", "close": 9.85, "volume": 20246.0}, {"date": "2020-09-28", "close": 10.77, "volume": 59431.0}, {"date": "2020-09-29", "close": 11.18, "volume": 24130.0}, {"date": "2020-09-30", "close": 11.61, "volume": 34793.0}, {"date": "2020-10-01", "close": 11.67, "volume": 55219.0}, {"date": "2020-10-02", "close": 11.63, "volume": 60154.0}, {"date": "2020-10-05", "close": 11.86, "volume": 25133.0}, {"date": "2020-10-06", "close": 11.17, "volume": 25539.0}, {"date": "2020-10-07", "close": 11.15, "volume": 21532.0}, {"date": "2020-10-08", "close": 11.57, "volume": 9125.0}, {"date": "2020-10-09", "close": 11.73, "volume": 47570.0}, {"date": "2020-10-12", "close": 11.41, "volume": 17468.0}, {"date": "2020-10-13", "close": 11.73, "volume": 40603.0}, {"date": "2020-10-14", "close": 11.98, "volume": 25580.0}, {"date": "2020-10-15", "close": 11.55, "volume": 55410.0}, {"date": "2020-10-16", "close": 11.48, "volume": 40937.0}, {"date": "2020-10-19", "close": 11.36, "volume": 29689.0}, {"date": "2020-10-20", "close": 11.27, "volume": 64714.0}, {"date": "2020-10-21", "close": 11.46, "volume": 9476.0}, {"date": "2020-10-22", "close": 11.5, "volume": 23033.0}, {"date": "2020-10-23", "close": 11.39, "volume": 34270.0}, {"date": "2020-10-26", "close": 10.75, "volume": 44237.0}, {"date": "2020-10-27", "close": 10.78, "volume": 3970.0}, {"date": "2020-10-28", "close": 10.67, "volume": 9866.0}, {"date": "2020-10-29", "close": 10.55, "volume": 27359.0}, {"date": "2020-10-30", "close": 10.71, "volume": 24935.0}, {"date": "2020-11-02", "close": 11.1, "volume": 44484.0}, {"date": "2020-11-03", "close": 11.55, "volume": 7224.0}, {"date": "2020-11-04", "close": 11.25, "volume": 12437.0}, {"date": "2020-11-05", "close": 11.45, "volume": 37522.0}, {"date": "2020-11-06", "close": 11.55, "volume": 10564.0}, {"date": "2020-11-09", "close": 11.8, "volume": 38117.0}, {"date": "2020-11-10", "close": 11.51, "volume": 31983.0}, {"date": "2020-11-11", "close": 11.51, "volume": 25054.0}, {"date": "2020-11-12", "close": 11.58, "volume": 28333.0}, {"date": "2020-11-13", "close": 11.75, "volume": 104174.0}, {"date": "2020-11-16", "close": 11.92, "volume": 33684.0}, {"date": "2020-11-17", "close": 12.3, "volume": 85678.0}, {"date": "2020-11-18", "close": 12.68, "volume": 33130.0}, {"date": "2020-11-19", "close": 12.85, "volume": 42153.0}, {"date": "2020-11-20", "close": 14.99, "volume": 131428.0}, {"date": "2020-11-23", "close": 16.14, "volume": 101866.0}, {"date": "2020-11-24", "close": 17.16, "volume": 138023.0}, {"date": "2020-11-25", "close": 16.87, "volume": 444553.0}, {"date": "2020-11-27", "close": 16.86, "volume": 76076.0}, {"date": "2020-11-30", "close": 16.76, "volume": 106579.0}, {"date": "2020-12-01", "close": 15.85, "volume": 247390.0}, {"date": "2020-12-02", "close": 15.99, "volume": 178706.0}, {"date": "2020-12-03", "close": 15.99, "volume": 104356.0}, {"date": "2020-12-04", "close": 15.92, "volume": 56354.0}, {"date": "2020-12-07", "close": 15.32, "volume": 96733.0}, {"date": "2020-12-08", "close": 16.39, "volume": 213852.0}, {"date": "2020-12-09", "close": 16.22, "volume": 735344.0}, {"date": "2020-12-10", "close": 16.0, "volume": 201648.0}, {"date": "2020-12-11", "close": 15.73, "volume": 200627.0}, {"date": "2020-12-14", "close": 15.39, "volume": 170871.0}, {"date": "2020-12-15", "close": 14.9, "volume": 213326.0}, {"date": "2020-12-16", "close": 15.75, "volume": 104134.0}, {"date": "2020-12-17", "close": 16.29, "volume": 253630.0}, {"date": "2020-12-18", "close": 17.9, "volume": 284095.0}, {"date": "2020-12-21", "close": 18.69, "volume": 184139.0}, {"date": "2020-12-22", "close": 17.65, "volume": 136501.0}, {"date": "2020-12-23", "close": 17.86, "volume": 90207.0}, {"date": "2020-12-24", "close": 17.105, "volume": 54676.0}, {"date": "2020-12-28", "close": 16.68, "volume": 79070.0}, {"date": "2020-12-29", "close": 16.9, "volume": 83701.0}, {"date": "2020-12-30", "close": 17.5, "volume": 74380.0}, {"date": "2020-12-31", "close": 17.92, "volume": 74090.0}, {"date": "2021-01-04", "close": 16.91, "volume": 115686.0}, {"date": "2021-01-05", "close": 17.11, "volume": 208051.0}, {"date": "2021-01-06", "close": 17.31, "volume": 105127.0}, {"date": "2021-01-07", "close": 18.32, "volume": 175700.0}, {"date": "2021-01-08", "close": 17.29, "volume": 126427.0}, {"date": "2021-01-11", "close": 16.78, "volume": 44507.0}, {"date": "2021-01-12", "close": 17.37, "volume": 62690.0}, {"date": "2021-01-13", "close": 16.98, "volume": 102337.0}, {"date": "2021-01-14", "close": 17.02, "volume": 58100.0}, {"date": "2021-01-15", "close": 16.07, "volume": 149868.0}, {"date": "2021-01-19", "close": 16.6, "volume": 74323.0}, {"date": "2021-01-20", "close": 16.99, "volume": 80098.0}, {"date": "2021-01-21", "close": 17.08, "volume": 81184.0}, {"date": "2021-01-22", "close": 16.69, "volume": 41034.0}, {"date": "2021-01-25", "close": 16.89, "volume": 70178.0}, {"date": "2021-01-26", "close": 17.5, "volume": 193088.0}, {"date": "2021-01-27", "close": 16.7, "volume": 67000.0}, {"date": "2021-01-28", "close": 15.75, "volume": 80169.0}, {"date": "2021-01-29", "close": 16.15, "volume": 113732.0}, {"date": "2021-02-01", "close": 16.91, "volume": 254420.0}, {"date": "2021-02-02", "close": 16.85, "volume": 124827.0}, {"date": "2021-02-03", "close": 19.93, "volume": 269551.0}, {"date": "2021-02-04", "close": 20.04, "volume": 159415.0}, {"date": "2021-02-05", "close": 19.62, "volume": 157011.0}, {"date": "2021-02-08", "close": 21.34, "volume": 143241.0}, {"date": "2021-02-09", "close": 22.84, "volume": 228676.0}, {"date": "2021-02-10", "close": 23.81, "volume": 212646.0}, {"date": "2021-02-11", "close": 23.18, "volume": 159631.0}, {"date": "2021-02-12", "close": 21.66, "volume": 84235.0}, {"date": "2021-02-16", "close": 23.66, "volume": 97114.0}, {"date": "2021-02-17", "close": 21.58, "volume": 117754.0}, {"date": "2021-02-18", "close": 19.95, "volume": 187205.0}, {"date": "2021-02-19", "close": 20.07, "volume": 148915.0}, {"date": "2021-02-22", "close": 21.11, "volume": 101340.0}, {"date": "2021-02-23", "close": 19.24, "volume": 119763.0}, {"date": "2021-02-24", "close": 19.19, "volume": 58393.0}, {"date": "2021-02-25", "close": 18.3, "volume": 80036.0}, {"date": "2021-02-26", "close": 18.01, "volume": 132033.0}, {"date": "2021-03-01", "close": 20.01, "volume": 78676.0}, {"date": "2021-03-02", "close": 19.28, "volume": 58976.0}, {"date": "2021-03-03", "close": 19.5, "volume": 77818.0}, {"date": "2021-03-04", "close": 17.27, "volume": 158228.0}, {"date": "2021-03-05", "close": 17.91, "volume": 122859.0}, {"date": "2021-03-08", "close": 17.65, "volume": 78343.0}, {"date": "2021-03-09", "close": 19.49, "volume": 109273.0}, {"date": "2021-03-10", "close": 18.86, "volume": 71533.0}, {"date": "2021-03-11", "close": 19.09, "volume": 44335.0}, {"date": "2021-03-12", "close": 18.9, "volume": 57290.0}, {"date": "2021-03-15", "close": 18.95, "volume": 164325.0}, {"date": "2021-03-16", "close": 18.27, "volume": 93586.0}, {"date": "2021-03-17", "close": 20.15, "volume": 104528.0}, {"date": "2021-03-18", "close": 19.0, "volume": 167360.0}, {"date": "2021-03-19", "close": 18.31, "volume": 156593.0}, {"date": "2021-03-22", "close": 18.31, "volume": 169777.0}, {"date": "2021-03-23", "close": 17.99, "volume": 79788.0}, {"date": "2021-03-24", "close": 17.2, "volume": 97348.0}, {"date": "2021-03-25", "close": 16.82, "volume": 90673.0}, {"date": "2021-03-26", "close": 16.89, "volume": 51272.0}, {"date": "2021-03-29", "close": 16.06, "volume": 139884.0}, {"date": "2021-03-30", "close": 16.28, "volume": 113939.0}, {"date": "2021-03-31", "close": 12.42, "volume": 8280537.0}, {"date": "2021-04-01", "close": 12.25, "volume": 674975.0}, {"date": "2021-04-05", "close": 15.1, "volume": 1310251.0}, {"date": "2021-04-06", "close": 13.9, "volume": 340086.0}, {"date": "2021-04-07", "close": 14.0, "volume": 202392.0}, {"date": "2021-04-08", "close": 13.57, "volume": 119664.0}, {"date": "2021-04-09", "close": 13.79, "volume": 88732.0}, {"date": "2021-04-12", "close": 12.9, "volume": 100206.0}, {"date": "2021-04-13", "close": 12.93, "volume": 86863.0}, {"date": "2021-04-14", "close": 13.1, "volume": 115957.0}, {"date": "2021-04-15", "close": 12.67, "volume": 220814.0}, {"date": "2021-04-16", "close": 12.8, "volume": 181742.0}, {"date": "2021-04-19", "close": 12.17, "volume": 211127.0}, {"date": "2021-04-20", "close": 11.96, "volume": 209326.0}, {"date": "2021-04-21", "close": 12.05, "volume": 123387.0}, {"date": "2021-04-22", "close": 11.66, "volume": 96779.0}, {"date": "2021-04-23", "close": 11.4, "volume": 141011.0}, {"date": "2021-04-26", "close": 11.9, "volume": 111756.0}, {"date": "2021-04-27", "close": 11.73, "volume": 55627.0}, {"date": "2021-04-28", "close": 11.98, "volume": 39593.0}, {"date": "2021-04-29", "close": 11.8, "volume": 81275.0}, {"date": "2021-04-30", "close": 11.11, "volume": 222237.0}, {"date": "2021-05-03", "close": 11.62, "volume": 103717.0}, {"date": "2021-05-04", "close": 11.31, "volume": 123986.0}, {"date": "2021-05-05", "close": 10.92, "volume": 81158.0}, {"date": "2021-05-06", "close": 11.47, "volume": 96357.0}, {"date": "2021-05-07", "close": 10.88, "volume": 84489.0}, {"date": "2021-05-10", "close": 10.26, "volume": 134620.0}, {"date": "2021-05-11", "close": 9.9, "volume": 116384.0}, {"date": "2021-05-12", "close": 9.54, "volume": 105974.0}, {"date": "2021-05-13", "close": 9.74, "volume": 88492.0}, {"date": "2021-05-14", "close": 10.2, "volume": 67237.0}, {"date": "2021-05-17", "close": 10.3, "volume": 29085.0}, {"date": "2021-05-18", "close": 10.85, "volume": 69632.0}, {"date": "2021-05-19", "close": 10.5, "volume": 35065.0}, {"date": "2021-05-20", "close": 10.57, "volume": 20390.0}, {"date": "2021-05-21", "close": 10.81, "volume": 28141.0}, {"date": "2021-05-24", "close": 10.63, "volume": 54984.0}, {"date": "2021-05-25", "close": 10.4, "volume": 20848.0}, {"date": "2021-05-26", "close": 10.21, "volume": 30097.0}, {"date": "2021-05-27", "close": 10.33, "volume": 27144.0}, {"date": "2021-05-28", "close": 10.7, "volume": 27932.0}, {"date": "2021-06-01", "close": 11.27, "volume": 77548.0}, {"date": "2021-06-02", "close": 11.11, "volume": 31744.0}, {"date": "2021-06-03", "close": 11.11, "volume": 34931.0}, {"date": "2021-06-04", "close": 10.76, "volume": 48491.0}, {"date": "2021-06-07", "close": 10.97, "volume": 101418.0}, {"date": "2021-06-08", "close": 11.96, "volume": 146743.0}, {"date": "2021-06-09", "close": 11.57, "volume": 86701.0}, {"date": "2021-06-10", "close": 11.27, "volume": 36775.0}, {"date": "2021-06-11", "close": 11.87, "volume": 53117.0}, {"date": "2021-06-14", "close": 11.63, "volume": 22410.0}, {"date": "2021-06-15", "close": 11.285, "volume": 24235.0}, {"date": "2021-06-16", "close": 11.28, "volume": 23950.0}, {"date": "2021-06-17", "close": 10.73, "volume": 61335.0}, {"date": "2021-06-18", "close": 10.19, "volume": 56812.0}, {"date": "2021-06-21", "close": 9.87, "volume": 59507.0}, {"date": "2021-06-22", "close": 9.95, "volume": 44762.0}, {"date": "2021-06-23", "close": 10.46, "volume": 31080.0}, {"date": "2021-06-24", "close": 11.04, "volume": 63595.0}, {"date": "2021-06-25", "close": 11.62, "volume": 80516.0}, {"date": "2021-06-28", "close": 11.53, "volume": 103933.0}, {"date": "2021-06-29", "close": 12.24, "volume": 79943.0}, {"date": "2021-06-30", "close": 12.61, "volume": 166920.0}, {"date": "2021-07-01", "close": 12.65, "volume": 113999.0}, {"date": "2021-07-02", "close": 12.65, "volume": 41168.0}, {"date": "2021-07-06", "close": 12.39, "volume": 135596.0}, {"date": "2021-07-07", "close": 11.4, "volume": 78676.0}, {"date": "2021-07-08", "close": 11.14, "volume": 82656.0}, {"date": "2021-07-09", "close": 10.93, "volume": 53751.0}, {"date": "2021-07-12", "close": 11.09, "volume": 30309.0}, {"date": "2021-07-13", "close": 10.44, "volume": 76125.0}, {"date": "2021-07-14", "close": 10.07, "volume": 48533.0}, {"date": "2021-07-15", "close": 9.89, "volume": 77302.0}, {"date": "2021-07-16", "close": 9.6, "volume": 43870.0}, {"date": "2021-07-19", "close": 8.9, "volume": 119139.0}, {"date": "2021-07-20", "close": 9.61, "volume": 82746.0}, {"date": "2021-07-21", "close": 9.84, "volume": 49169.0}, {"date": "2021-07-22", "close": 9.59, "volume": 38518.0}, {"date": "2021-07-23", "close": 9.43, "volume": 40207.0}, {"date": "2021-07-26", "close": 9.15, "volume": 18715.0}, {"date": "2021-07-27", "close": 8.97, "volume": 34893.0}, {"date": "2021-07-28", "close": 9.87, "volume": 43524.0}, {"date": "2021-07-29", "close": 9.88, "volume": 35680.0}, {"date": "2021-07-30", "close": 10.2, "volume": 25825.0}, {"date": "2021-08-02", "close": 9.97, "volume": 20369.0}, {"date": "2021-08-03", "close": 9.81, "volume": 11038.0}, {"date": "2021-08-04", "close": 9.74, "volume": 11368.0}, {"date": "2021-08-05", "close": 10.16, "volume": 27791.0}, {"date": "2021-08-06", "close": 10.25, "volume": 71032.0}, {"date": "2021-08-09", "close": 10.59, "volume": 75731.0}, {"date": "2021-08-10", "close": 9.8, "volume": 91782.0}, {"date": "2021-08-11", "close": 9.34, "volume": 115079.0}, {"date": "2021-08-12", "close": 9.35, "volume": 44874.0}, {"date": "2021-08-13", "close": 9.16, "volume": 22101.0}, {"date": "2021-08-16", "close": 8.74, "volume": 55882.0}, {"date": "2021-08-17", "close": 8.44, "volume": 34727.0}, {"date": "2021-08-18", "close": 8.77, "volume": 29916.0}, {"date": "2021-08-19", "close": 8.73, "volume": 16046.0}, {"date": "2021-08-20", "close": 8.94, "volume": 40496.0}, {"date": "2021-08-23", "close": 8.9, "volume": 79788.0}, {"date": "2021-08-24", "close": 8.96, "volume": 55191.0}, {"date": "2021-08-25", "close": 9.32, "volume": 30573.0}, {"date": "2021-08-26", "close": 9.22, "volume": 51832.0}, {"date": "2021-08-27", "close": 9.24, "volume": 49484.0}, {"date": "2021-08-30", "close": 9.07, "volume": 33479.0}, {"date": "2021-08-31", "close": 10.0, "volume": 44042.0}, {"date": "2021-09-01", "close": 9.85, "volume": 19263.0}, {"date": "2021-09-02", "close": 10.3, "volume": 41379.0}, {"date": "2021-09-03", "close": 9.87, "volume": 13796.0}, {"date": "2021-09-07", "close": 10.38, "volume": 17402.0}, {"date": "2021-09-08", "close": 10.06, "volume": 10004.0}, {"date": "2021-09-09", "close": 10.71, "volume": 28136.0}, {"date": "2021-09-10", "close": 10.35, "volume": 10588.0}, {"date": "2021-09-13", "close": 10.07, "volume": 17853.0}, {"date": "2021-09-14", "close": 9.64, "volume": 22230.0}, {"date": "2021-09-15", "close": 9.29, "volume": 13835.0}, {"date": "2021-09-16", "close": 9.08, "volume": 22788.0}, {"date": "2021-09-17", "close": 9.12, "volume": 16135.0}, {"date": "2021-09-20", "close": 8.86, "volume": 32395.0}, {"date": "2021-09-21", "close": 9.18, "volume": 31476.0}, {"date": "2021-09-22", "close": 9.3, "volume": 6428.0}, {"date": "2021-09-23", "close": 9.74, "volume": 11543.0}, {"date": "2021-09-24", "close": 9.85, "volume": 19099.0}, {"date": "2021-09-27", "close": 10.4, "volume": 18950.0}, {"date": "2021-09-28", "close": 10.29, "volume": 21968.0}, {"date": "2021-09-29", "close": 10.12, "volume": 35752.0}, {"date": "2021-09-30", "close": 10.44, "volume": 14702.0}, {"date": "2021-10-01", "close": 9.8, "volume": 13255.0}, {"date": "2021-10-04", "close": 9.58, "volume": 8582.0}, {"date": "2021-10-05", "close": 9.46, "volume": 22260.0}, {"date": "2021-10-06", "close": 9.41, "volume": 15673.0}, {"date": "2021-10-07", "close": 9.46, "volume": 12508.0}, {"date": "2021-10-08", "close": 9.22, "volume": 20031.0}, {"date": "2021-10-11", "close": 9.29, "volume": 27888.0}, {"date": "2021-10-12", "close": 8.99, "volume": 9283.0}, {"date": "2021-10-13", "close": 9.07, "volume": 14353.0}, {"date": "2021-10-14", "close": 9.66, "volume": 19175.0}, {"date": "2021-10-15", "close": 9.41, "volume": 13006.0}, {"date": "2021-10-18", "close": 9.61, "volume": 6695.0}, {"date": "2021-10-19", "close": 9.92, "volume": 14420.0}, {"date": "2021-10-20", "close": 10.34, "volume": 12831.0}, {"date": "2021-10-21", "close": 10.11, "volume": 8140.0}, {"date": "2021-10-22", "close": 10.06, "volume": 38023.0}, {"date": "2021-10-25", "close": 10.17, "volume": 16133.0}, {"date": "2021-10-26", "close": 10.44, "volume": 21307.0}, {"date": "2021-10-27", "close": 10.72, "volume": 35294.0}, {"date": "2021-10-28", "close": 11.2, "volume": 23832.0}, {"date": "2021-10-29", "close": 11.11, "volume": 22017.0}, {"date": "2021-11-01", "close": 11.42, "volume": 32074.0}, {"date": "2021-11-02", "close": 11.39, "volume": 38573.0}, {"date": "2021-11-03", "close": 10.72, "volume": 42050.0}, {"date": "2021-11-04", "close": 11.0, "volume": 17012.0}, {"date": "2021-11-05", "close": 11.72, "volume": 68916.0}, {"date": "2021-11-08", "close": 11.15, "volume": 40045.0}, {"date": "2021-11-09", "close": 11.42, "volume": 27739.0}, {"date": "2021-11-10", "close": 10.95, "volume": 30726.0}, {"date": "2021-11-11", "close": 10.815, "volume": 18539.0}, {"date": "2021-11-12", "close": 10.59, "volume": 22552.0}, {"date": "2021-11-15", "close": 10.5, "volume": 10758.0}, {"date": "2021-11-16", "close": 10.24, "volume": 15998.0}, {"date": "2021-11-17", "close": 9.99, "volume": 21493.0}, {"date": "2021-11-18", "close": 9.5, "volume": 20651.0}, {"date": "2021-11-19", "close": 9.5, "volume": 11975.0}, {"date": "2021-11-22", "close": 9.5, "volume": 33868.0}, {"date": "2021-11-23", "close": 9.2, "volume": 40880.0}, {"date": "2021-11-24", "close": 9.74, "volume": 7120.0}, {"date": "2021-11-26", "close": 9.74, "volume": 9648.0}, {"date": "2021-11-29", "close": 9.75, "volume": 25764.0}, {"date": "2021-11-30", "close": 9.93, "volume": 38149.0}, {"date": "2021-12-01", "close": 9.71, "volume": 77840.0}, {"date": "2021-12-02", "close": 9.13, "volume": 1985969.0}, {"date": "2021-12-03", "close": 7.91, "volume": 747289.0}, {"date": "2021-12-06", "close": 7.2, "volume": 195854.0}, {"date": "2021-12-07", "close": 8.45, "volume": 249395.0}, {"date": "2021-12-08", "close": 8.47, "volume": 213010.0}, {"date": "2021-12-09", "close": 8.02, "volume": 85461.0}, {"date": "2021-12-10", "close": 8.42, "volume": 110464.0}, {"date": "2021-12-13", "close": 8.05, "volume": 63309.0}, {"date": "2021-12-14", "close": 7.61, "volume": 50298.0}, {"date": "2021-12-15", "close": 8.25, "volume": 79760.0}, {"date": "2021-12-16", "close": 8.09, "volume": 107613.0}, {"date": "2021-12-17", "close": 8.08, "volume": 28026.0}, {"date": "2021-12-20", "close": 8.28, "volume": 69710.0}, {"date": "2021-12-21", "close": 8.2, "volume": 35595.0}, {"date": "2021-12-22", "close": 8.08, "volume": 18544.0}, {"date": "2021-12-23", "close": 8.45, "volume": 85990.0}, {"date": "2021-12-27", "close": 8.08, "volume": 76059.0}, {"date": "2021-12-28", "close": 7.92, "volume": 39700.0}, {"date": "2021-12-29", "close": 7.59, "volume": 76410.0}, {"date": "2021-12-30", "close": 7.5, "volume": 166337.0}, {"date": "2021-12-31", "close": 7.75, "volume": 165627.0}, {"date": "2022-01-03", "close": 7.95, "volume": 47581.0}, {"date": "2022-01-04", "close": 7.85, "volume": 10142.0}, {"date": "2022-01-05", "close": 7.33, "volume": 28491.0}, {"date": "2022-01-06", "close": 7.36, "volume": 57030.0}, {"date": "2022-01-07", "close": 7.33, "volume": 33609.0}, {"date": "2022-01-10", "close": 7.44, "volume": 77530.0}, {"date": "2022-01-11", "close": 7.21, "volume": 18955.0}, {"date": "2022-01-12", "close": 7.25, "volume": 18698.0}, {"date": "2022-01-13", "close": 7.1, "volume": 48366.0}, {"date": "2022-01-14", "close": 7.02, "volume": 48902.0}, {"date": "2022-01-18", "close": 6.81, "volume": 43370.0}, {"date": "2022-01-19", "close": 6.82, "volume": 59878.0}, {"date": "2022-01-20", "close": 6.67, "volume": 14523.0}, {"date": "2022-01-21", "close": 6.7, "volume": 69182.0}, {"date": "2022-01-24", "close": 6.46, "volume": 22838.0}, {"date": "2022-01-25", "close": 6.61, "volume": 27880.0}, {"date": "2022-01-26", "close": 6.65, "volume": 34685.0}, {"date": "2022-01-27", "close": 6.385, "volume": 19987.0}, {"date": "2022-01-28", "close": 6.41, "volume": 22363.0}, {"date": "2022-01-31", "close": 6.9, "volume": 19429.0}, {"date": "2022-02-01", "close": 6.93, "volume": 22529.0}, {"date": "2022-02-02", "close": 7.34, "volume": 55617.0}, {"date": "2022-02-03", "close": 6.99, "volume": 11583.0}, {"date": "2022-02-04", "close": 7.39, "volume": 51627.0}, {"date": "2022-02-07", "close": 7.25, "volume": 10648.0}, {"date": "2022-02-08", "close": 7.14, "volume": 10499.0}, {"date": "2022-02-09", "close": 7.55, "volume": 40524.0}, {"date": "2022-02-10", "close": 7.64, "volume": 12397.0}, {"date": "2022-02-11", "close": 7.48, "volume": 3432.0}, {"date": "2022-02-14", "close": 7.4, "volume": 6490.0}, {"date": "2022-02-15", "close": 7.37, "volume": 4964.0}, {"date": "2022-02-16", "close": 7.16, "volume": 26589.0}, {"date": "2022-02-17", "close": 6.88, "volume": 16506.0}, {"date": "2022-02-18", "close": 6.54, "volume": 9926.0}, {"date": "2022-02-22", "close": 6.51, "volume": 81907.0}, {"date": "2022-02-23", "close": 6.42, "volume": 10256.0}, {"date": "2022-02-24", "close": 6.35, "volume": 20892.0}, {"date": "2022-02-25", "close": 6.31, "volume": 17334.0}, {"date": "2022-02-28", "close": 6.47, "volume": 7630.0}, {"date": "2022-03-01", "close": 6.15, "volume": 29294.0}, {"date": "2022-03-02", "close": 6.25, "volume": 17215.0}, {"date": "2022-03-03", "close": 6.19, "volume": 26109.0}, {"date": "2022-03-04", "close": 6.12, "volume": 7057.0}, {"date": "2022-03-07", "close": 6.18, "volume": 6694.0}, {"date": "2022-03-08", "close": 5.64, "volume": 137041.0}, {"date": "2022-03-09", "close": 5.75, "volume": 104111.0}, {"date": "2022-03-10", "close": 6.48, "volume": 12947.0}, {"date": "2022-03-11", "close": 6.22, "volume": 35658.0}, {"date": "2022-03-14", "close": 6.12, "volume": 8125.0}, {"date": "2022-03-15", "close": 6.13, "volume": 4164.0}, {"date": "2022-03-16", "close": 5.9, "volume": 18698.0}, {"date": "2022-03-17", "close": 5.98, "volume": 44261.0}, {"date": "2022-03-18", "close": 6.0, "volume": 30058.0}, {"date": "2022-03-21", "close": 5.9, "volume": 12983.0}, {"date": "2022-03-22", "close": 6.61, "volume": 7182.0}, {"date": "2022-03-23", "close": 6.6, "volume": 6012.0}, {"date": "2022-03-24", "close": 6.32, "volume": 9253.0}, {"date": "2022-03-25", "close": 6.19, "volume": 26093.0}, {"date": "2022-03-28", "close": 6.4, "volume": 13723.0}, {"date": "2022-03-29", "close": 6.5, "volume": 29197.0}, {"date": "2022-03-30", "close": 6.5, "volume": 13052.0}, {"date": "2022-03-31", "close": 6.4, "volume": 14944.0}, {"date": "2022-04-01", "close": 6.25, "volume": 15273.0}, {"date": "2022-04-04", "close": 6.55, "volume": 6722.0}, {"date": "2022-04-05", "close": 6.4, "volume": 19483.0}, {"date": "2022-04-06", "close": 6.42, "volume": 10523.0}, {"date": "2022-04-07", "close": 6.39, "volume": 13194.0}, {"date": "2022-04-08", "close": 6.4, "volume": 9600.0}, {"date": "2022-04-11", "close": 6.41, "volume": 31127.0}, {"date": "2022-04-12", "close": 6.46, "volume": 46718.0}, {"date": "2022-04-13", "close": 6.4, "volume": 24537.0}, {"date": "2022-04-14", "close": 6.41, "volume": 20225.0}, {"date": "2022-04-18", "close": 6.28, "volume": 45899.0}, {"date": "2022-04-19", "close": 6.38, "volume": 15551.0}, {"date": "2022-04-20", "close": 6.35, "volume": 4362.0}, {"date": "2022-04-21", "close": 6.34, "volume": 13892.0}, {"date": "2022-04-22", "close": 6.32, "volume": 12112.0}, {"date": "2022-04-25", "close": 6.35, "volume": 21638.0}, {"date": "2022-04-26", "close": 6.3, "volume": 78259.0}, {"date": "2022-04-27", "close": 6.2, "volume": 17523.0}, {"date": "2022-04-28", "close": 6.02, "volume": 17424.0}, {"date": "2022-04-29", "close": 6.04, "volume": 8241.0}, {"date": "2022-05-02", "close": 5.85, "volume": 20516.0}, {"date": "2022-05-03", "close": 6.08, "volume": 14651.0}, {"date": "2022-05-04", "close": 6.24, "volume": 4665.0}, {"date": "2022-05-05", "close": 6.32, "volume": 30993.0}, {"date": "2022-05-06", "close": 5.95, "volume": 43465.0}, {"date": "2022-05-09", "close": 5.8, "volume": 37835.0}, {"date": "2022-05-10", "close": 5.3, "volume": 13805.0}, {"date": "2022-05-11", "close": 5.11, "volume": 32964.0}, {"date": "2022-05-12", "close": 4.7, "volume": 84631.0}, {"date": "2022-05-13", "close": 4.83, "volume": 82446.0}, {"date": "2022-05-16", "close": 4.69, "volume": 49546.0}, {"date": "2022-05-17", "close": 4.46, "volume": 39239.0}, {"date": "2022-05-18", "close": 4.5, "volume": 11587.0}, {"date": "2022-05-19", "close": 4.45, "volume": 10006.0}, {"date": "2022-05-20", "close": 4.51, "volume": 18400.0}, {"date": "2022-05-23", "close": 4.5, "volume": 12845.0}, {"date": "2022-05-24", "close": 4.48, "volume": 2203.0}, {"date": "2022-05-25", "close": 4.48, "volume": 10909.0}, {"date": "2022-05-26", "close": 4.5, "volume": 7830.0}, {"date": "2022-05-27", "close": 4.56, "volume": 17521.0}, {"date": "2022-05-31", "close": 4.61, "volume": 12373.0}, {"date": "2022-06-01", "close": 4.49, "volume": 19132.0}, {"date": "2022-06-02", "close": 4.45, "volume": 16858.0}, {"date": "2022-06-03", "close": 4.4, "volume": 50244.0}, {"date": "2022-06-06", "close": 4.5, "volume": 218110.0}, {"date": "2022-06-07", "close": 4.12, "volume": 179576.0}, {"date": "2022-06-08", "close": 4.15, "volume": 6496.0}, {"date": "2022-06-09", "close": 4.17, "volume": 23927.0}, {"date": "2022-06-10", "close": 4.08, "volume": 18159.0}, {"date": "2022-06-13", "close": 3.85, "volume": 51836.0}, {"date": "2022-06-14", "close": 3.74, "volume": 41135.0}, {"date": "2022-06-15", "close": 3.76, "volume": 12878.0}, {"date": "2022-06-16", "close": 3.63, "volume": 8648.0}, {"date": "2022-06-17", "close": 3.62, "volume": 32274.0}, {"date": "2022-06-21", "close": 3.73, "volume": 15083.0}, {"date": "2022-06-22", "close": 3.78, "volume": 25915.0}, {"date": "2022-06-23", "close": 3.88, "volume": 13654.0}, {"date": "2022-06-24", "close": 3.92, "volume": 11852.0}, {"date": "2022-06-27", "close": 4.01, "volume": 13396.0}, {"date": "2022-06-28", "close": 4.095, "volume": 17164.0}, {"date": "2022-06-29", "close": 3.99, "volume": 2031.0}, {"date": "2022-06-30", "close": 3.99, "volume": 49015.0}, {"date": "2022-07-01", "close": 3.9, "volume": 2806.0}, {"date": "2022-07-05", "close": 3.91, "volume": 11173.0}, {"date": "2022-07-06", "close": 3.84, "volume": 11213.0}, {"date": "2022-07-07", "close": 4.0, "volume": 24557.0}, {"date": "2022-07-08", "close": 4.02, "volume": 9934.0}, {"date": "2022-07-11", "close": 3.99, "volume": 3742.0}, {"date": "2022-07-12", "close": 3.82, "volume": 7744.0}, {"date": "2022-07-13", "close": 3.83, "volume": 4226.0}, {"date": "2022-07-14", "close": 3.82, "volume": 1455.0}, {"date": "2022-07-15", "close": 3.98, "volume": 2004.0}, {"date": "2022-07-18", "close": 3.95, "volume": 14528.0}, {"date": "2022-07-19", "close": 3.9, "volume": 19100.0}, {"date": "2022-07-20", "close": 4.0, "volume": 27041.0}, {"date": "2022-07-21", "close": 4.4, "volume": 201172.0}, {"date": "2022-07-22", "close": 4.29, "volume": 102804.0}, {"date": "2022-07-25", "close": 4.15, "volume": 28232.0}, {"date": "2022-07-26", "close": 4.26, "volume": 15176.0}, {"date": "2022-07-27", "close": 4.11, "volume": 13124.0}, {"date": "2022-07-28", "close": 4.21, "volume": 39085.0}, {"date": "2022-07-29", "close": 4.17, "volume": 21696.0}, {"date": "2022-08-01", "close": 4.24, "volume": 20755.0}, {"date": "2022-08-02", "close": 4.43, "volume": 31155.0}, {"date": "2022-08-03", "close": 4.3, "volume": 15403.0}, {"date": "2022-08-04", "close": 4.16, "volume": 14699.0}, {"date": "2022-08-05", "close": 4.36, "volume": 12462.0}, {"date": "2022-08-08", "close": 4.38, "volume": 10083.0}, {"date": "2022-08-09", "close": 4.26, "volume": 13049.0}, {"date": "2022-08-10", "close": 4.36, "volume": 7520.0}, {"date": "2022-08-11", "close": 4.5, "volume": 27962.0}, {"date": "2022-08-12", "close": 4.805, "volume": 76346.0}, {"date": "2022-08-15", "close": 4.5, "volume": 38552.0}, {"date": "2022-08-16", "close": 4.4, "volume": 21091.0}, {"date": "2022-08-17", "close": 4.5, "volume": 9081.0}, {"date": "2022-08-18", "close": 4.52, "volume": 60423.0}, {"date": "2022-08-19", "close": 4.26, "volume": 13282.0}, {"date": "2022-08-22", "close": 4.26, "volume": 6042.0}, {"date": "2022-08-23", "close": 4.292, "volume": 2295.0}, {"date": "2022-08-24", "close": 4.2897, "volume": 38343.0}, {"date": "2022-08-25", "close": 4.4, "volume": 16635.0}, {"date": "2022-08-26", "close": 4.26, "volume": 8426.0}, {"date": "2022-08-29", "close": 4.18, "volume": 13320.0}, {"date": "2022-08-30", "close": 4.215, "volume": 3778.0}, {"date": "2022-08-31", "close": 4.235, "volume": 3846.0}, {"date": "2022-09-01", "close": 4.08, "volume": 11994.0}, {"date": "2022-09-02", "close": 4.22, "volume": 33525.0}, {"date": "2022-09-06", "close": 4.21, "volume": 8184.0}, {"date": "2022-09-07", "close": 4.125, "volume": 9627.0}, {"date": "2022-09-08", "close": 4.15, "volume": 17786.0}, {"date": "2022-09-09", "close": 4.22, "volume": 5876.0}, {"date": "2022-09-12", "close": 4.17, "volume": 14296.0}, {"date": "2022-09-13", "close": 4.045, "volume": 7463.0}, {"date": "2022-09-14", "close": 3.98, "volume": 10855.0}, {"date": "2022-09-15", "close": 3.91, "volume": 30443.0}, {"date": "2022-09-16", "close": 3.86, "volume": 38745.0}, {"date": "2022-09-19", "close": 3.7, "volume": 9707.0}, {"date": "2022-09-20", "close": 3.56, "volume": 12091.0}, {"date": "2022-09-21", "close": 3.61, "volume": 17890.0}, {"date": "2022-09-22", "close": 3.43, "volume": 9593.0}, {"date": "2022-09-23", "close": 3.27, "volume": 43724.0}, {"date": "2022-09-26", "close": 3.1, "volume": 18580.0}, {"date": "2022-09-27", "close": 3.26, "volume": 17335.0}, {"date": "2022-09-28", "close": 3.1, "volume": 11740.0}, {"date": "2022-09-29", "close": 3.1, "volume": 15194.0}, {"date": "2022-09-30", "close": 3.2, "volume": 17315.0}, {"date": "2022-10-03", "close": 3.27, "volume": 12497.0}, {"date": "2022-10-04", "close": 3.33, "volume": 6851.0}, {"date": "2022-10-05", "close": 3.28, "volume": 2411.0}, {"date": "2022-10-06", "close": 3.14, "volume": 23590.0}, {"date": "2022-10-07", "close": 2.97, "volume": 24829.0}, {"date": "2022-10-10", "close": 2.81, "volume": 7812.0}, {"date": "2022-10-11", "close": 2.69, "volume": 226414.0}, {"date": "2022-10-12", "close": 2.59, "volume": 429920.0}, {"date": "2022-10-13", "close": 2.8, "volume": 383623.0}, {"date": "2022-10-14", "close": 2.88, "volume": 60864.0}, {"date": "2022-10-17", "close": 2.9, "volume": 26117.0}, {"date": "2022-10-18", "close": 3.0, "volume": 51554.0}, {"date": "2022-10-19", "close": 2.96, "volume": 11622.0}, {"date": "2022-10-20", "close": 2.86, "volume": 27870.0}, {"date": "2022-10-21", "close": 2.95, "volume": 11630.0}, {"date": "2022-10-24", "close": 2.91, "volume": 9131.0}, {"date": "2022-10-25", "close": 2.89, "volume": 27582.0}, {"date": "2022-10-26", "close": 2.89, "volume": 38661.0}, {"date": "2022-10-27", "close": 2.95, "volume": 92041.0}, {"date": "2022-10-28", "close": 2.85, "volume": 89550.0}, {"date": "2022-10-31", "close": 2.88, "volume": 8236.0}, {"date": "2022-11-01", "close": 2.86, "volume": 23729.0}, {"date": "2022-11-02", "close": 2.8, "volume": 3402.0}, {"date": "2022-11-03", "close": 2.78, "volume": 23026.0}, {"date": "2022-11-04", "close": 2.83, "volume": 22327.0}, {"date": "2022-11-07", "close": 3.0, "volume": 46391.0}, {"date": "2022-11-08", "close": 2.79, "volume": 43895.0}, {"date": "2022-11-09", "close": 2.8, "volume": 12411.0}, {"date": "2022-11-10", "close": 2.82, "volume": 3577.0}, {"date": "2022-11-11", "close": 3.0, "volume": 2401.0}, {"date": "2022-11-14", "close": 2.76, "volume": 32909.0}, {"date": "2022-11-15", "close": 2.8, "volume": 33727.0}, {"date": "2022-11-16", "close": 2.8, "volume": 15154.0}, {"date": "2022-11-17", "close": 2.89, "volume": 21737.0}, {"date": "2022-11-18", "close": 3.03, "volume": 8803.0}, {"date": "2022-11-21", "close": 2.94, "volume": 14456.0}, {"date": "2022-11-22", "close": 2.96, "volume": 4714.0}, {"date": "2022-11-23", "close": 2.92, "volume": 3709.0}, {"date": "2022-11-25", "close": 2.85, "volume": 1288.0}, {"date": "2022-11-28", "close": 2.8, "volume": 13713.0}, {"date": "2022-11-29", "close": 2.77, "volume": 11313.0}, {"date": "2022-11-30", "close": 2.85, "volume": 5914.0}, {"date": "2022-12-01", "close": 2.88, "volume": 11631.0}, {"date": "2022-12-02", "close": 3.0, "volume": 8527.0}, {"date": "2022-12-05", "close": 2.83, "volume": 5028.0}, {"date": "2022-12-06", "close": 2.89, "volume": 3273.0}, {"date": "2022-12-07", "close": 2.9, "volume": 7254.0}, {"date": "2022-12-08", "close": 3.34, "volume": 89968.0}, {"date": "2022-12-09", "close": 3.67, "volume": 23424.0}, {"date": "2022-12-12", "close": 3.695, "volume": 19653.0}, {"date": "2022-12-13", "close": 3.7, "volume": 8382.0}, {"date": "2022-12-14", "close": 3.7, "volume": 75668.0}, {"date": "2022-12-15", "close": 3.56, "volume": 21933.0}, {"date": "2022-12-16", "close": 3.71, "volume": 34726.0}, {"date": "2022-12-19", "close": 3.7, "volume": 27651.0}, {"date": "2022-12-20", "close": 3.56, "volume": 17139.0}, {"date": "2022-12-21", "close": 3.63, "volume": 28531.0}, {"date": "2022-12-22", "close": 3.37, "volume": 16719.0}, {"date": "2022-12-23", "close": 3.59, "volume": 16441.0}, {"date": "2022-12-27", "close": 3.41, "volume": 14373.0}, {"date": "2022-12-28", "close": 3.21, "volume": 22544.0}, {"date": "2022-12-29", "close": 3.19, "volume": 96896.0}, {"date": "2022-12-30", "close": 3.6, "volume": 53620.0}, {"date": "2023-01-03", "close": 3.46, "volume": 22486.0}, {"date": "2023-01-04", "close": 3.49, "volume": 15588.0}, {"date": "2023-01-05", "close": 3.51, "volume": 21795.0}, {"date": "2023-01-06", "close": 3.51, "volume": 7318.0}, {"date": "2023-01-09", "close": 3.5696, "volume": 8225.0}, {"date": "2023-01-10", "close": 3.51, "volume": 12113.0}, {"date": "2023-01-11", "close": 3.5785, "volume": 4721.0}, {"date": "2023-01-12", "close": 3.52, "volume": 10354.0}, {"date": "2023-01-13", "close": 3.88, "volume": 101028.0}, {"date": "2023-01-17", "close": 3.9199, "volume": 17722.0}, {"date": "2023-01-18", "close": 3.78, "volume": 18327.0}, {"date": "2023-01-19", "close": 3.74, "volume": 3219.0}, {"date": "2023-01-20", "close": 3.75, "volume": 8180.0}, {"date": "2023-01-23", "close": 3.88, "volume": 13921.0}, {"date": "2023-01-24", "close": 3.85, "volume": 5331.0}, {"date": "2023-01-25", "close": 3.745, "volume": 10621.0}, {"date": "2023-01-26", "close": 3.73, "volume": 1932.0}, {"date": "2023-01-27", "close": 3.75, "volume": 7352.0}, {"date": "2023-01-30", "close": 3.69, "volume": 31128.0}, {"date": "2023-01-31", "close": 3.73, "volume": 4992.0}, {"date": "2023-02-01", "close": 3.71, "volume": 18969.0}, {"date": "2023-02-02", "close": 3.51, "volume": 35541.0}, {"date": "2023-02-03", "close": 3.66, "volume": 35471.0}, {"date": "2023-02-06", "close": 4.08, "volume": 82009.0}, {"date": "2023-02-07", "close": 4.5, "volume": 89656.0}, {"date": "2023-02-08", "close": 4.67, "volume": 84730.0}, {"date": "2023-02-09", "close": 5.45, "volume": 219155.0}, {"date": "2023-02-10", "close": 5.145, "volume": 78710.0}, {"date": "2023-02-13", "close": 4.92, "volume": 75559.0}, {"date": "2023-02-14", "close": 4.825, "volume": 19043.0}, {"date": "2023-02-15", "close": 4.8, "volume": 18504.0}, {"date": "2023-02-16", "close": 4.95, "volume": 34943.0}, {"date": "2023-02-17", "close": 5.06, "volume": 15391.0}, {"date": "2023-02-21", "close": 5.04, "volume": 33129.0}, {"date": "2023-02-22", "close": 4.98, "volume": 13532.0}, {"date": "2023-02-23", "close": 5.0, "volume": 14649.0}, {"date": "2023-02-24", "close": 4.91, "volume": 12215.0}, {"date": "2023-02-27", "close": 4.93, "volume": 21200.0}, {"date": "2023-02-28", "close": 4.96, "volume": 15276.0}, {"date": "2023-03-01", "close": 4.84, "volume": 18091.0}, {"date": "2023-03-02", "close": 4.84, "volume": 4173.0}, {"date": "2023-03-03", "close": 4.79, "volume": 23819.0}, {"date": "2023-03-06", "close": 4.75, "volume": 15202.0}, {"date": "2023-03-07", "close": 4.78, "volume": 15817.0}, {"date": "2023-03-08", "close": 4.86, "volume": 14782.0}, {"date": "2023-03-09", "close": 4.74, "volume": 8909.0}, {"date": "2023-03-10", "close": 4.7081, "volume": 7284.0}, {"date": "2023-03-13", "close": 4.545, "volume": 16623.0}, {"date": "2023-03-14", "close": 4.67, "volume": 40192.0}, {"date": "2023-03-15", "close": 4.52, "volume": 7191.0}, {"date": "2023-03-16", "close": 4.54, "volume": 23382.0}, {"date": "2023-03-17", "close": 4.4, "volume": 44862.0}, {"date": "2023-03-20", "close": 4.32, "volume": 22303.0}, {"date": "2023-03-21", "close": 4.55, "volume": 61292.0}, {"date": "2023-03-22", "close": 4.51, "volume": 23808.0}, {"date": "2023-03-23", "close": 4.67, "volume": 14679.0}, {"date": "2023-03-24", "close": 4.84, "volume": 6420.0}, {"date": "2023-03-27", "close": 6.0, "volume": 573729.0}, {"date": "2023-03-28", "close": 5.92, "volume": 153475.0}, {"date": "2023-03-29", "close": 5.54, "volume": 91330.0}, {"date": "2023-03-30", "close": 5.625, "volume": 28419.0}, {"date": "2023-03-31", "close": 5.75, "volume": 80305.0}, {"date": "2023-04-03", "close": 5.92, "volume": 148340.0}, {"date": "2023-04-04", "close": 5.75, "volume": 66483.0}, {"date": "2023-04-05", "close": 5.9, "volume": 106261.0}, {"date": "2023-04-06", "close": 5.65, "volume": 22777.0}, {"date": "2023-04-10", "close": 5.74, "volume": 17540.0}, {"date": "2023-04-11", "close": 5.75, "volume": 62307.0}, {"date": "2023-04-12", "close": 5.56, "volume": 28467.0}, {"date": "2023-04-13", "close": 5.55, "volume": 43665.0}, {"date": "2023-04-14", "close": 5.5, "volume": 18168.0}, {"date": "2023-04-17", "close": 5.65, "volume": 8294.0}, {"date": "2023-04-18", "close": 5.68, "volume": 11492.0}, {"date": "2023-04-19", "close": 5.65, "volume": 10999.0}, {"date": "2023-04-20", "close": 5.8, "volume": 27729.0}, {"date": "2023-04-21", "close": 6.02, "volume": 34893.0}, {"date": "2023-04-24", "close": 5.9, "volume": 26021.0}, {"date": "2023-04-25", "close": 5.69, "volume": 17228.0}, {"date": "2023-04-26", "close": 5.69, "volume": 4708.0}, {"date": "2023-04-27", "close": 5.58, "volume": 15317.0}, {"date": "2023-04-28", "close": 5.73, "volume": 15037.0}, {"date": "2023-05-01", "close": 5.79, "volume": 10224.0}, {"date": "2023-05-02", "close": 5.79, "volume": 3816.0}, {"date": "2023-05-03", "close": 5.82, "volume": 6523.0}, {"date": "2023-05-04", "close": 6.01, "volume": 9755.0}, {"date": "2023-05-05", "close": 6.04, "volume": 16163.0}, {"date": "2023-05-08", "close": 6.1, "volume": 18222.0}, {"date": "2023-05-09", "close": 6.15, "volume": 55531.0}, {"date": "2023-05-10", "close": 6.03, "volume": 42886.0}, {"date": "2023-05-11", "close": 6.05, "volume": 5832.0}, {"date": "2023-05-12", "close": 6.0047, "volume": 48563.0}, {"date": "2023-05-15", "close": 6.06, "volume": 14048.0}, {"date": "2023-05-16", "close": 6.1916, "volume": 53880.0}, {"date": "2023-05-17", "close": 6.52, "volume": 75642.0}, {"date": "2023-05-18", "close": 6.95, "volume": 166009.0}, {"date": "2023-05-19", "close": 7.08, "volume": 90487.0}, {"date": "2023-05-22", "close": 7.05, "volume": 69264.0}, {"date": "2023-05-23", "close": 7.16, "volume": 86942.0}, {"date": "2023-05-24", "close": 7.36, "volume": 51067.0}, {"date": "2023-05-25", "close": 7.55, "volume": 78326.0}, {"date": "2023-05-26", "close": 7.7111, "volume": 58665.0}, {"date": "2023-05-30", "close": 7.8, "volume": 93497.0}, {"date": "2023-05-31", "close": 7.96, "volume": 76521.0}, {"date": "2023-06-01", "close": 7.51, "volume": 224019.0}, {"date": "2023-06-02", "close": 7.29, "volume": 75501.0}, {"date": "2023-06-05", "close": 6.72, "volume": 70325.0}, {"date": "2023-06-06", "close": 7.05, "volume": 76398.0}, {"date": "2023-06-07", "close": 6.85, "volume": 39220.0}, {"date": "2023-06-08", "close": 7.0, "volume": 18593.0}, {"date": "2023-06-09", "close": 6.95, "volume": 10513.0}, {"date": "2023-06-12", "close": 7.25, "volume": 11794.0}, {"date": "2023-06-13", "close": 6.91, "volume": 23921.0}, {"date": "2023-06-14", "close": 6.69, "volume": 20831.0}, {"date": "2023-06-15", "close": 6.69, "volume": 35221.0}, {"date": "2023-06-16", "close": 6.29, "volume": 309475.0}, {"date": "2023-06-20", "close": 5.93, "volume": 89289.0}, {"date": "2023-06-21", "close": 5.54, "volume": 113266.0}, {"date": "2023-06-22", "close": 5.38, "volume": 68103.0}, {"date": "2023-06-23", "close": 5.57, "volume": 15355.0}, {"date": "2023-06-26", "close": 5.61, "volume": 29458.0}, {"date": "2023-06-27", "close": 6.06, "volume": 59997.0}, {"date": "2023-06-28", "close": 5.85, "volume": 62292.0}, {"date": "2023-06-29", "close": 5.78, "volume": 37497.0}, {"date": "2023-06-30", "close": 5.83, "volume": 19818.0}, {"date": "2023-07-03", "close": 5.5901, "volume": 22988.0}, {"date": "2023-07-05", "close": 5.65, "volume": 40912.0}, {"date": "2023-07-06", "close": 5.73, "volume": 18153.0}, {"date": "2023-07-07", "close": 5.85, "volume": 25870.0}, {"date": "2023-07-10", "close": 5.68, "volume": 41563.0}, {"date": "2023-07-11", "close": 5.67, "volume": 25415.0}, {"date": "2023-07-12", "close": 5.49, "volume": 374937.0}, {"date": "2023-07-13", "close": 5.13, "volume": 154331.0}, {"date": "2023-07-14", "close": 4.95, "volume": 132548.0}, {"date": "2023-07-17", "close": 4.85, "volume": 122196.0}, {"date": "2023-07-18", "close": 4.83, "volume": 148769.0}, {"date": "2023-07-19", "close": 4.81, "volume": 131961.0}, {"date": "2023-07-20", "close": 4.9, "volume": 137760.0}, {"date": "2023-07-21", "close": 4.9, "volume": 125792.0}, {"date": "2023-07-24", "close": 4.82, "volume": 120527.0}, {"date": "2023-07-25", "close": 4.87, "volume": 65205.0}, {"date": "2023-07-26", "close": 4.79, "volume": 69528.0}, {"date": "2023-07-27", "close": 4.43, "volume": 135740.0}, {"date": "2023-07-28", "close": 4.28, "volume": 165171.0}, {"date": "2023-07-31", "close": 4.38, "volume": 141189.0}, {"date": "2023-08-01", "close": 4.2, "volume": 221638.0}, {"date": "2023-08-02", "close": 4.0, "volume": 150825.0}, {"date": "2023-08-03", "close": 4.07, "volume": 285708.0}, {"date": "2023-08-04", "close": 4.03, "volume": 923290.0}, {"date": "2023-08-07", "close": 4.04, "volume": 461707.0}, {"date": "2023-08-08", "close": 4.07, "volume": 189677.0}, {"date": "2023-08-09", "close": 3.87, "volume": 415978.0}, {"date": "2023-08-10", "close": 3.23, "volume": 1088901.0}, {"date": "2023-08-11", "close": 3.16, "volume": 982541.0}, {"date": "2023-08-14", "close": 3.12, "volume": 840398.0}, {"date": "2023-08-15", "close": 5.67, "volume": 105160200.0}, {"date": "2023-08-16", "close": 5.41, "volume": 9801230.0}, {"date": "2023-08-17", "close": 4.8, "volume": 3224485.0}, {"date": "2023-08-18", "close": 5.01, "volume": 1298430.0}, {"date": "2023-08-21", "close": 5.08, "volume": 924314.0}, {"date": "2023-08-22", "close": 5.51, "volume": 1338261.0}, {"date": "2023-08-23", "close": 5.75, "volume": 1434503.0}, {"date": "2023-08-24", "close": 5.49, "volume": 769117.0}, {"date": "2023-08-25", "close": 5.11, "volume": 631217.0}, {"date": "2023-08-28", "close": 4.98, "volume": 506713.0}, {"date": "2023-08-29", "close": 4.88, "volume": 719126.0}, {"date": "2023-08-30", "close": 4.81, "volume": 465063.0}, {"date": "2023-08-31", "close": 4.59, "volume": 705985.0}, {"date": "2023-09-01", "close": 4.86, "volume": 1114082.0}, {"date": "2023-09-05", "close": 4.65, "volume": 433990.0}, {"date": "2023-09-06", "close": 4.71, "volume": 450014.0}, {"date": "2023-09-07", "close": 4.6, "volume": 639381.0}, {"date": "2023-09-08", "close": 4.81, "volume": 469148.0}, {"date": "2023-09-11", "close": 4.9, "volume": 200395.0}, {"date": "2023-09-12", "close": 4.81, "volume": 219187.0}, {"date": "2023-09-13", "close": 4.53, "volume": 303289.0}, {"date": "2023-09-14", "close": 4.75, "volume": 503382.0}, {"date": "2023-09-15", "close": 4.48, "volume": 611417.0}, {"date": "2023-09-18", "close": 4.4, "volume": 406631.0}, {"date": "2023-09-19", "close": 4.43, "volume": 217078.0}, {"date": "2023-09-20", "close": 4.36, "volume": 493654.0}, {"date": "2023-09-21", "close": 4.16, "volume": 397079.0}, {"date": "2023-09-22", "close": 4.14, "volume": 151694.0}, {"date": "2023-09-25", "close": 4.07, "volume": 332734.0}, {"date": "2023-09-26", "close": 4.12, "volume": 241413.0}, {"date": "2023-09-27", "close": 4.02, "volume": 152161.0}, {"date": "2023-09-28", "close": 4.11, "volume": 138659.0}, {"date": "2023-09-29", "close": 4.05, "volume": 240887.0}, {"date": "2023-10-02", "close": 3.73, "volume": 977333.0}, {"date": "2023-10-03", "close": 3.65, "volume": 198432.0}, {"date": "2023-10-04", "close": 3.68, "volume": 102436.0}, {"date": "2023-10-05", "close": 3.64, "volume": 106175.0}, {"date": "2023-10-06", "close": 3.72, "volume": 107387.0}, {"date": "2023-10-09", "close": 3.69, "volume": 132949.0}, {"date": "2023-10-10", "close": 3.78, "volume": 169447.0}, {"date": "2023-10-11", "close": 3.56, "volume": 281465.0}, {"date": "2023-10-12", "close": 3.33, "volume": 250607.0}, {"date": "2023-10-13", "close": 3.46, "volume": 187431.0}, {"date": "2023-10-16", "close": 3.67, "volume": 225119.0}, {"date": "2023-10-17", "close": 3.83, "volume": 314528.0}, {"date": "2023-10-18", "close": 3.8, "volume": 181281.0}, {"date": "2023-10-19", "close": 3.71, "volume": 150781.0}, {"date": "2023-10-20", "close": 3.6, "volume": 105803.0}, {"date": "2023-10-23", "close": 3.5, "volume": 116499.0}, {"date": "2023-10-24", "close": 3.57, "volume": 120211.0}, {"date": "2023-10-25", "close": 3.44, "volume": 252678.0}, {"date": "2023-10-26", "close": 3.37, "volume": 98840.0}, {"date": "2023-10-27", "close": 3.28, "volume": 108092.0}, {"date": "2023-10-30", "close": 3.25, "volume": 232818.0}, {"date": "2023-10-31", "close": 3.15, "volume": 290038.0}, {"date": "2023-11-01", "close": 3.11, "volume": 272081.0}, {"date": "2023-11-02", "close": 3.2, "volume": 302166.0}, {"date": "2023-11-03", "close": 3.12, "volume": 733428.0}, {"date": "2023-11-06", "close": 3.18, "volume": 195332.0}, {"date": "2023-11-07", "close": 3.23, "volume": 165543.0}, {"date": "2023-11-08", "close": 3.14, "volume": 160291.0}, {"date": "2023-11-09", "close": 2.99, "volume": 498108.0}, {"date": "2023-11-10", "close": 2.95, "volume": 248529.0}, {"date": "2023-11-13", "close": 2.98, "volume": 205295.0}, {"date": "2023-11-14", "close": 2.25, "volume": 1333231.0}, {"date": "2023-11-15", "close": 2.36, "volume": 616609.0}, {"date": "2023-11-16", "close": 2.47, "volume": 567886.0}, {"date": "2023-11-17", "close": 2.45, "volume": 848348.0}, {"date": "2023-11-20", "close": 2.7, "volume": 787194.0}, {"date": "2023-11-21", "close": 2.96, "volume": 1423193.0}, {"date": "2023-11-22", "close": 2.89, "volume": 434559.0}, {"date": "2023-11-24", "close": 2.99, "volume": 123373.0}, {"date": "2023-11-27", "close": 2.98, "volume": 218751.0}, {"date": "2023-11-28", "close": 2.86, "volume": 144746.0}, {"date": "2023-11-29", "close": 2.8, "volume": 229620.0}, {"date": "2023-11-30", "close": 2.75, "volume": 380630.0}, {"date": "2023-12-01", "close": 2.88, "volume": 162231.0}, {"date": "2023-12-04", "close": 2.76, "volume": 341009.0}, {"date": "2023-12-05", "close": 2.74, "volume": 203102.0}, {"date": "2023-12-06", "close": 2.85, "volume": 754152.0}, {"date": "2023-12-07", "close": 2.87, "volume": 213499.0}, {"date": "2023-12-08", "close": 2.98, "volume": 221666.0}, {"date": "2023-12-11", "close": 2.87, "volume": 202450.0}, {"date": "2023-12-12", "close": 3.13, "volume": 552458.0}, {"date": "2023-12-13", "close": 3.245, "volume": 265802.0}, {"date": "2023-12-14", "close": 3.22, "volume": 405066.0}, {"date": "2023-12-15", "close": 3.19, "volume": 482689.0}, {"date": "2023-12-18", "close": 3.46, "volume": 398827.0}, {"date": "2023-12-19", "close": 3.7, "volume": 423717.0}, {"date": "2023-12-20", "close": 3.52, "volume": 441899.0}, {"date": "2023-12-21", "close": 3.81, "volume": 607443.0}, {"date": "2023-12-22", "close": 4.01, "volume": 1397306.0}, {"date": "2023-12-26", "close": 3.93, "volume": 137975.0}, {"date": "2023-12-27", "close": 4.06, "volume": 213854.0}, {"date": "2023-12-28", "close": 4.17, "volume": 295490.0}, {"date": "2023-12-29", "close": 4.16, "volume": 299430.0}, {"date": "2024-01-02", "close": 4.105, "volume": 275385.0}, {"date": "2024-01-03", "close": 4.1, "volume": 180870.0}, {"date": "2024-01-04", "close": 4.12, "volume": 144377.0}, {"date": "2024-01-05", "close": 4.11, "volume": 278009.0}, {"date": "2024-01-08", "close": 4.535, "volume": 463008.0}, {"date": "2024-01-09", "close": 4.38, "volume": 231035.0}, {"date": "2024-01-10", "close": 4.41, "volume": 626395.0}, {"date": "2024-01-11", "close": 4.19, "volume": 474278.0}, {"date": "2024-01-12", "close": 3.99, "volume": 341151.0}, {"date": "2024-01-16", "close": 4.0, "volume": 282909.0}, {"date": "2024-01-17", "close": 3.85, "volume": 187729.0}, {"date": "2024-01-18", "close": 3.84, "volume": 230822.0}, {"date": "2024-01-19", "close": 3.96, "volume": 134349.0}, {"date": "2024-01-22", "close": 4.29, "volume": 318423.0}, {"date": "2024-01-23", "close": 4.36, "volume": 131313.0}, {"date": "2024-01-24", "close": 4.3, "volume": 126072.0}, {"date": "2024-01-25", "close": 4.32, "volume": 85027.0}, {"date": "2024-01-26", "close": 4.44, "volume": 154845.0}, {"date": "2024-01-29", "close": 4.6, "volume": 217538.0}, {"date": "2024-01-30", "close": 4.44, "volume": 169642.0}, {"date": "2024-01-31", "close": 4.79, "volume": 604714.0}, {"date": "2024-02-01", "close": 4.72, "volume": 313973.0}, {"date": "2024-02-02", "close": 4.705, "volume": 130293.0}, {"date": "2024-02-05", "close": 4.53, "volume": 228266.0}, {"date": "2024-02-06", "close": 4.68, "volume": 101820.0}, {"date": "2024-02-07", "close": 4.65, "volume": 76545.0}, {"date": "2024-02-08", "close": 4.58, "volume": 96299.0}, {"date": "2024-02-09", "close": 4.75, "volume": 107290.0}, {"date": "2024-02-12", "close": 4.78, "volume": 120825.0}, {"date": "2024-02-13", "close": 4.57, "volume": 105650.0}, {"date": "2024-02-14", "close": 4.71, "volume": 65143.0}, {"date": "2024-02-15", "close": 4.52, "volume": 116902.0}, {"date": "2024-02-16", "close": 4.4, "volume": 153755.0}, {"date": "2024-02-20", "close": 4.215, "volume": 200173.0}, {"date": "2024-02-21", "close": 4.21, "volume": 93980.0}, {"date": "2024-02-22", "close": 4.28, "volume": 177437.0}, {"date": "2024-02-23", "close": 4.32, "volume": 141216.0}, {"date": "2024-02-26", "close": 4.21, "volume": 103991.0}, {"date": "2024-02-27", "close": 4.23, "volume": 101025.0}, {"date": "2024-02-28", "close": 4.16, "volume": 96929.0}, {"date": "2024-02-29", "close": 4.17, "volume": 64244.0}, {"date": "2024-03-01", "close": 4.19, "volume": 54412.0}, {"date": "2024-03-04", "close": 4.18, "volume": 168253.0}, {"date": "2024-03-05", "close": 3.945, "volume": 151026.0}, {"date": "2024-03-06", "close": 3.9, "volume": 136909.0}, {"date": "2024-03-07", "close": 3.99, "volume": 80502.0}, {"date": "2024-03-08", "close": 3.985, "volume": 296745.0}, {"date": "2024-03-11", "close": 3.88, "volume": 139165.0}, {"date": "2024-03-12", "close": 3.845, "volume": 135271.0}, {"date": "2024-03-13", "close": 3.83, "volume": 139234.0}, {"date": "2024-03-14", "close": 3.72, "volume": 212242.0}, {"date": "2024-03-15", "close": 3.97, "volume": 886301.0}, {"date": "2024-03-18", "close": 4.18, "volume": 144608.0}, {"date": "2024-03-19", "close": 4.28, "volume": 113045.0}, {"date": "2024-03-20", "close": 4.25, "volume": 128665.0}, {"date": "2024-03-21", "close": 4.67, "volume": 317554.0}, {"date": "2024-03-22", "close": 4.68, "volume": 209638.0}, {"date": "2024-03-25", "close": 4.66, "volume": 412903.0}, {"date": "2024-03-26", "close": 4.61, "volume": 366770.0}, {"date": "2024-03-27", "close": 5.09, "volume": 762575.0}, {"date": "2024-03-28", "close": 4.77, "volume": 393178.0}, {"date": "2024-04-01", "close": 4.79, "volume": 329603.0}, {"date": "2024-04-02", "close": 4.7, "volume": 175702.0}, {"date": "2024-04-03", "close": 4.87, "volume": 179495.0}, {"date": "2024-04-04", "close": 5.03, "volume": 253298.0}, {"date": "2024-04-05", "close": 5.0, "volume": 164322.0}, {"date": "2024-04-08", "close": 5.04, "volume": 364656.0}, {"date": "2024-04-09", "close": 4.97, "volume": 131243.0}, {"date": "2024-04-10", "close": 5.0, "volume": 211804.0}, {"date": "2024-04-11", "close": 5.0, "volume": 134088.0}, {"date": "2024-04-12", "close": 4.95, "volume": 269845.0}, {"date": "2024-04-15", "close": 4.87, "volume": 182196.0}, {"date": "2024-04-16", "close": 4.73, "volume": 127409.0}, {"date": "2024-04-17", "close": 4.475, "volume": 200583.0}, {"date": "2024-04-18", "close": 4.695, "volume": 335142.0}, {"date": "2024-04-19", "close": 4.87, "volume": 303326.0}, {"date": "2024-04-22", "close": 5.51, "volume": 530259.0}, {"date": "2024-04-23", "close": 5.6, "volume": 220934.0}, {"date": "2024-04-24", "close": 5.45, "volume": 190738.0}, {"date": "2024-04-25", "close": 5.26, "volume": 146954.0}, {"date": "2024-04-26", "close": 5.3, "volume": 165118.0}, {"date": "2024-04-29", "close": 5.21, "volume": 172774.0}, {"date": "2024-04-30", "close": 5.2, "volume": 164360.0}, {"date": "2024-05-01", "close": 5.4, "volume": 336681.0}, {"date": "2024-05-02", "close": 5.44, "volume": 316960.0}, {"date": "2024-05-03", "close": 5.56, "volume": 76812.0}, {"date": "2024-05-06", "close": 5.77, "volume": 142598.0}, {"date": "2024-05-07", "close": 5.71, "volume": 137412.0}, {"date": "2024-05-08", "close": 5.515, "volume": 250155.0}, {"date": "2024-05-09", "close": 5.56, "volume": 153586.0}, {"date": "2024-05-10", "close": 5.71, "volume": 244593.0}, {"date": "2024-05-13", "close": 5.4, "volume": 370538.0}, {"date": "2024-05-14", "close": 7.07, "volume": 1588402.0}, {"date": "2024-05-15", "close": 7.19, "volume": 491091.0}, {"date": "2024-05-16", "close": 6.96, "volume": 306902.0}, {"date": "2024-05-17", "close": 7.57, "volume": 335197.0}, {"date": "2024-05-20", "close": 8.03, "volume": 590838.0}, {"date": "2024-05-21", "close": 8.09, "volume": 472343.0}, {"date": "2024-05-22", "close": 7.85, "volume": 332272.0}, {"date": "2024-05-23", "close": 7.85, "volume": 181465.0}, {"date": "2024-05-24", "close": 7.78, "volume": 131781.0}, {"date": "2024-05-28", "close": 7.35, "volume": 304581.0}, {"date": "2024-05-29", "close": 7.15, "volume": 173524.0}, {"date": "2024-05-30", "close": 6.76, "volume": 234778.0}, {"date": "2024-05-31", "close": 7.05, "volume": 309637.0}, {"date": "2024-06-03", "close": 6.73, "volume": 253703.0}, {"date": "2024-06-04", "close": 6.45, "volume": 275062.0}, {"date": "2024-06-05", "close": 6.86, "volume": 238622.0}, {"date": "2024-06-06", "close": 6.69, "volume": 92006.0}, {"date": "2024-06-07", "close": 6.55, "volume": 101273.0}, {"date": "2024-06-10", "close": 6.73, "volume": 94659.0}, {"date": "2024-06-11", "close": 6.88, "volume": 85233.0}, {"date": "2024-06-12", "close": 7.17, "volume": 173416.0}, {"date": "2024-06-13", "close": 7.42, "volume": 183671.0}, {"date": "2024-06-14", "close": 7.63, "volume": 149300.0}, {"date": "2024-06-17", "close": 7.73, "volume": 305112.0}, {"date": "2024-06-18", "close": 7.64, "volume": 1048876.0}, {"date": "2024-06-20", "close": 8.13, "volume": 379616.0}, {"date": "2024-06-21", "close": 8.06, "volume": 229327.0}, {"date": "2024-06-24", "close": 8.23, "volume": 173852.0}, {"date": "2024-06-25", "close": 8.31, "volume": 224320.0}, {"date": "2024-06-26", "close": 8.1, "volume": 200581.0}, {"date": "2024-06-27", "close": 8.23, "volume": 138364.0}, {"date": "2024-06-28", "close": 8.37, "volume": 495575.0}, {"date": "2024-07-01", "close": 8.26, "volume": 154366.0}, {"date": "2024-07-02", "close": 7.91, "volume": 248714.0}, {"date": "2024-07-03", "close": 7.91, "volume": 116568.0}, {"date": "2024-07-05", "close": 7.96, "volume": 152894.0}, {"date": "2024-07-08", "close": 7.91, "volume": 154815.0}, {"date": "2024-07-09", "close": 8.16, "volume": 119071.0}, {"date": "2024-07-10", "close": 8.14, "volume": 145041.0}, {"date": "2024-07-11", "close": 8.0, "volume": 321983.0}, {"date": "2024-07-12", "close": 8.07, "volume": 220869.0}, {"date": "2024-07-15", "close": 7.96, "volume": 127697.0}, {"date": "2024-07-16", "close": 7.97, "volume": 156355.0}, {"date": "2024-07-17", "close": 7.82, "volume": 300686.0}, {"date": "2024-07-18", "close": 7.43, "volume": 200812.0}, {"date": "2024-07-19", "close": 8.23, "volume": 369351.0}, {"date": "2024-07-22", "close": 8.32, "volume": 167867.0}, {"date": "2024-07-23", "close": 8.69, "volume": 381999.0}, {"date": "2024-07-24", "close": 8.84, "volume": 173358.0}, {"date": "2024-07-25", "close": 8.7, "volume": 143280.0}, {"date": "2024-07-26", "close": 8.7, "volume": 163888.0}, {"date": "2024-07-29", "close": 8.21, "volume": 92984.0}, {"date": "2024-07-30", "close": 8.47, "volume": 140404.0}, {"date": "2024-07-31", "close": 8.62, "volume": 174773.0}, {"date": "2024-08-01", "close": 8.19, "volume": 282600.0}, {"date": "2024-08-02", "close": 8.12, "volume": 339990.0}, {"date": "2024-08-05", "close": 8.32, "volume": 404853.0}, {"date": "2024-08-06", "close": 7.91, "volume": 985897.0}, {"date": "2024-08-07", "close": 7.79, "volume": 319960.0}, {"date": "2024-08-08", "close": 8.05, "volume": 262095.0}, {"date": "2024-08-09", "close": 7.78, "volume": 134427.0}, {"date": "2024-08-12", "close": 7.47, "volume": 170619.0}, {"date": "2024-08-13", "close": 7.41, "volume": 168777.0}, {"date": "2024-08-14", "close": 7.36, "volume": 155497.0}, {"date": "2024-08-15", "close": 7.49, "volume": 123240.0}, {"date": "2024-08-16", "close": 7.5, "volume": 113444.0}, {"date": "2024-08-19", "close": 8.0, "volume": 274619.0}, {"date": "2024-08-20", "close": 7.88, "volume": 179381.0}, {"date": "2024-08-21", "close": 7.97, "volume": 159880.0}, {"date": "2024-08-22", "close": 7.87, "volume": 164489.0}, {"date": "2024-08-23", "close": 8.01, "volume": 117161.0}, {"date": "2024-08-26", "close": 9.12, "volume": 398236.0}, {"date": "2024-08-27", "close": 10.54, "volume": 1516856.0}, {"date": "2024-08-28", "close": 10.64, "volume": 490121.0}, {"date": "2024-08-29", "close": 10.77, "volume": 600440.0}, {"date": "2024-08-30", "close": 11.0, "volume": 427855.0}, {"date": "2024-09-03", "close": 10.56, "volume": 280863.0}, {"date": "2024-09-04", "close": 10.86, "volume": 283369.0}, {"date": "2024-09-05", "close": 10.45, "volume": 169311.0}, {"date": "2024-09-06", "close": 9.67, "volume": 492080.0}, {"date": "2024-09-09", "close": 9.78, "volume": 237071.0}, {"date": "2024-09-10", "close": 9.87, "volume": 93917.0}, {"date": "2024-09-11", "close": 9.96, "volume": 190886.0}, {"date": "2024-09-12", "close": 9.81, "volume": 313747.0}, {"date": "2024-09-13", "close": 9.54, "volume": 308947.0}, {"date": "2024-09-16", "close": 9.5, "volume": 230724.0}, {"date": "2024-09-17", "close": 9.38, "volume": 204055.0}, {"date": "2024-09-18", "close": 9.05, "volume": 308480.0}, {"date": "2024-09-19", "close": 9.08, "volume": 333774.0}, {"date": "2024-09-20", "close": 9.0, "volume": 290099.0}, {"date": "2024-09-23", "close": 8.74, "volume": 283868.0}, {"date": "2024-09-24", "close": 8.94, "volume": 233996.0}, {"date": "2024-09-25", "close": 8.99, "volume": 206425.0}, {"date": "2024-09-26", "close": 8.87, "volume": 247241.0}, {"date": "2024-09-27", "close": 9.135, "volume": 202953.0}, {"date": "2024-09-30", "close": 9.03, "volume": 183303.0}, {"date": "2024-10-01", "close": 8.86, "volume": 480045.0}, {"date": "2024-10-02", "close": 8.65, "volume": 200531.0}, {"date": "2024-10-03", "close": 8.61, "volume": 191353.0}, {"date": "2024-10-04", "close": 8.77, "volume": 161414.0}, {"date": "2024-10-07", "close": 8.52, "volume": 227977.0}, {"date": "2024-10-08", "close": 8.44, "volume": 240755.0}, {"date": "2024-10-09", "close": 8.51, "volume": 156429.0}, {"date": "2024-10-10", "close": 8.18, "volume": 255581.0}, {"date": "2024-10-11", "close": 8.325, "volume": 111630.0}, {"date": "2024-10-14", "close": 8.73, "volume": 228562.0}, {"date": "2024-10-15", "close": 8.93, "volume": 246782.0}, {"date": "2024-10-16", "close": 9.51, "volume": 253259.0}, {"date": "2024-10-17", "close": 10.23, "volume": 1008059.0}, {"date": "2024-10-18", "close": 11.28, "volume": 819118.0}, {"date": "2024-10-21", "close": 11.05, "volume": 476358.0}, {"date": "2024-10-22", "close": 11.37, "volume": 539704.0}, {"date": "2024-10-23", "close": 11.18, "volume": 437725.0}, {"date": "2024-10-24", "close": 10.65, "volume": 302753.0}, {"date": "2024-10-25", "close": 10.68, "volume": 246702.0}, {"date": "2024-10-28", "close": 10.5, "volume": 336575.0}, {"date": "2024-10-29", "close": 10.38, "volume": 190193.0}, {"date": "2024-10-30", "close": 10.45, "volume": 215682.0}, {"date": "2024-10-31", "close": 10.89, "volume": 454756.0}, {"date": "2024-11-01", "close": 10.5, "volume": 272434.0}, {"date": "2024-11-04", "close": 10.77, "volume": 337284.0}, {"date": "2024-11-05", "close": 10.9, "volume": 238950.0}, {"date": "2024-11-06", "close": 10.94, "volume": 279645.0}, {"date": "2024-11-07", "close": 10.94, "volume": 357803.0}, {"date": "2024-11-08", "close": 11.06, "volume": 1119060.0}, {"date": "2024-11-11", "close": 9.96, "volume": 765226.0}, {"date": "2024-11-12", "close": 9.7, "volume": 609691.0}, {"date": "2024-11-13", "close": 9.41, "volume": 380006.0}, {"date": "2024-11-14", "close": 9.23, "volume": 324593.0}, {"date": "2024-11-15", "close": 9.39, "volume": 1023833.0}, {"date": "2024-11-18", "close": 9.74, "volume": 486021.0}, {"date": "2024-11-19", "close": 9.91, "volume": 388389.0}, {"date": "2024-11-20", "close": 9.63, "volume": 397967.0}, {"date": "2024-11-21", "close": 9.85, "volume": 370550.0}, {"date": "2024-11-22", "close": 9.76, "volume": 640170.0}, {"date": "2024-11-25", "close": 10.495, "volume": 398006.0}, {"date": "2024-11-26", "close": 10.65, "volume": 261627.0}, {"date": "2024-11-27", "close": 11.22, "volume": 475148.0}, {"date": "2024-11-29", "close": 11.88, "volume": 401602.0}, {"date": "2024-12-02", "close": 12.64, "volume": 658148.0}, {"date": "2024-12-03", "close": 11.86, "volume": 415352.0}, {"date": "2024-12-04", "close": 11.43, "volume": 237723.0}, {"date": "2024-12-05", "close": 11.48, "volume": 188900.0}, {"date": "2024-12-06", "close": 11.87, "volume": 239728.0}, {"date": "2024-12-09", "close": 11.58, "volume": 206984.0}, {"date": "2024-12-10", "close": 11.66, "volume": 187166.0}, {"date": "2024-12-11", "close": 12.27, "volume": 318368.0}, {"date": "2024-12-12", "close": 11.8, "volume": 282839.0}, {"date": "2024-12-13", "close": 12.11, "volume": 300385.0}, {"date": "2024-12-16", "close": 12.22, "volume": 748484.0}, {"date": "2024-12-17", "close": 11.94, "volume": 442779.0}, {"date": "2024-12-18", "close": 10.96, "volume": 412960.0}, {"date": "2024-12-19", "close": 11.18, "volume": 293830.0}, {"date": "2024-12-20", "close": 11.01, "volume": 458908.0}, {"date": "2024-12-23", "close": 11.44, "volume": 276712.0}, {"date": "2024-12-24", "close": 11.34, "volume": 113253.0}, {"date": "2024-12-26", "close": 11.97, "volume": 334222.0}, {"date": "2024-12-27", "close": 11.96, "volume": 268760.0}, {"date": "2024-12-30", "close": 11.89, "volume": 401038.0}, {"date": "2024-12-31", "close": 12.04, "volume": 214183.0}, {"date": "2025-01-02", "close": 12.61, "volume": 527393.0}, {"date": "2025-01-03", "close": 12.67, "volume": 452669.0}, {"date": "2025-01-06", "close": 12.66, "volume": 329034.0}, {"date": "2025-01-07", "close": 12.3, "volume": 293948.0}, {"date": "2025-01-08", "close": 12.06, "volume": 202023.0}, {"date": "2025-01-10", "close": 11.48, "volume": 291285.0}, {"date": "2025-01-13", "close": 12.79, "volume": 797321.0}, {"date": "2025-01-14", "close": 12.69, "volume": 575136.0}, {"date": "2025-01-15", "close": 12.71, "volume": 554272.0}, {"date": "2025-01-16", "close": 13.67, "volume": 861563.0}, {"date": "2025-01-17", "close": 14.31, "volume": 573981.0}, {"date": "2025-01-21", "close": 14.98, "volume": 689460.0}, {"date": "2025-01-22", "close": 15.21, "volume": 687771.0}, {"date": "2025-01-23", "close": 16.13, "volume": 644152.0}, {"date": "2025-01-24", "close": 16.0, "volume": 841622.0}, {"date": "2025-01-27", "close": 15.45, "volume": 504622.0}, {"date": "2025-01-28", "close": 15.99, "volume": 334995.0}, {"date": "2025-01-29", "close": 15.65, "volume": 177333.0}, {"date": "2025-01-30", "close": 15.97, "volume": 180127.0}, {"date": "2025-01-31", "close": 15.6, "volume": 233431.0}, {"date": "2025-02-03", "close": 15.45, "volume": 428178.0}, {"date": "2025-02-04", "close": 16.25, "volume": 726619.0}, {"date": "2025-02-05", "close": 16.3, "volume": 513084.0}, {"date": "2025-02-06", "close": 16.45, "volume": 274040.0}, {"date": "2025-02-07", "close": 16.25, "volume": 340611.0}, {"date": "2025-02-10", "close": 16.04, "volume": 343191.0}, {"date": "2025-02-11", "close": 15.97, "volume": 393886.0}, {"date": "2025-02-12", "close": 15.75, "volume": 243520.0}, {"date": "2025-02-13", "close": 16.28, "volume": 239049.0}, {"date": "2025-02-14", "close": 16.28, "volume": 245689.0}, {"date": "2025-02-18", "close": 16.37, "volume": 357158.0}, {"date": "2025-02-19", "close": 15.73, "volume": 247360.0}, {"date": "2025-02-20", "close": 15.54, "volume": 253928.0}, {"date": "2025-02-21", "close": 14.88, "volume": 241245.0}, {"date": "2025-02-24", "close": 14.05, "volume": 507149.0}, {"date": "2025-02-25", "close": 14.25, "volume": 387481.0}, {"date": "2025-02-26", "close": 14.66, "volume": 222157.0}, {"date": "2025-02-27", "close": 13.95, "volume": 328723.0}, {"date": "2025-02-28", "close": 14.17, "volume": 193561.0}, {"date": "2025-03-03", "close": 13.35, "volume": 299615.0}, {"date": "2025-03-04", "close": 13.77, "volume": 553580.0}, {"date": "2025-03-05", "close": 13.43, "volume": 418055.0}, {"date": "2025-03-06", "close": 13.22, "volume": 866436.0}, {"date": "2025-03-07", "close": 13.0, "volume": 390635.0}, {"date": "2025-03-10", "close": 11.81, "volume": 1113537.0}, {"date": "2025-03-11", "close": 11.8, "volume": 283705.0}, {"date": "2025-03-12", "close": 12.21, "volume": 429392.0}, {"date": "2025-03-13", "close": 12.08, "volume": 220753.0}, {"date": "2025-03-14", "close": 12.58, "volume": 297959.0}, {"date": "2025-03-17", "close": 13.19, "volume": 381721.0}, {"date": "2025-03-18", "close": 13.44, "volume": 469127.0}, {"date": "2025-03-19", "close": 13.58, "volume": 539995.0}, {"date": "2025-03-20", "close": 14.0, "volume": 1044670.0}, {"date": "2025-03-21", "close": 13.72, "volume": 468763.0}, {"date": "2025-03-24", "close": 13.96, "volume": 351284.0}, {"date": "2025-03-25", "close": 14.26, "volume": 429660.0}, {"date": "2025-03-26", "close": 13.33, "volume": 414719.0}, {"date": "2025-03-27", "close": 13.4, "volume": 412152.0}, {"date": "2025-03-28", "close": 13.15, "volume": 283816.0}, {"date": "2025-03-31", "close": 12.73, "volume": 739050.0}, {"date": "2025-04-01", "close": 12.57, "volume": 639191.0}, {"date": "2025-04-02", "close": 12.98, "volume": 412427.0}, {"date": "2025-04-03", "close": 12.0, "volume": 434606.0}, {"date": "2025-04-04", "close": 11.01, "volume": 642324.0}, {"date": "2025-04-07", "close": 10.91, "volume": 629188.0}, {"date": "2025-04-08", "close": 10.39, "volume": 415112.0}, {"date": "2025-04-09", "close": 11.41, "volume": 958851.0}, {"date": "2025-04-10", "close": 10.53, "volume": 483518.0}, {"date": "2025-04-11", "close": 10.66, "volume": 371703.0}, {"date": "2025-04-14", "close": 11.59, "volume": 503607.0}, {"date": "2025-04-15", "close": 11.4, "volume": 239275.0}, {"date": "2025-04-16", "close": 11.55, "volume": 377684.0}, {"date": "2025-04-17", "close": 11.63, "volume": 315099.0}, {"date": "2025-04-21", "close": 11.34, "volume": 308241.0}, {"date": "2025-04-22", "close": 11.87, "volume": 247258.0}, {"date": "2025-04-23", "close": 11.96, "volume": 332163.0}, {"date": "2025-04-24", "close": 12.06, "volume": 598253.0}, {"date": "2025-04-25", "close": 12.11, "volume": 187635.0}, {"date": "2025-04-28", "close": 12.0, "volume": 276228.0}, {"date": "2025-04-29", "close": 12.2, "volume": 268594.0}, {"date": "2025-04-30", "close": 12.04, "volume": 208622.0}, {"date": "2025-05-01", "close": 12.08, "volume": 212217.0}, {"date": "2025-05-02", "close": 12.4, "volume": 340600.0}, {"date": "2025-05-05", "close": 11.99, "volume": 459183.0}, {"date": "2025-05-06", "close": 11.72, "volume": 498578.0}, {"date": "2025-05-07", "close": 11.61, "volume": 413923.0}, {"date": "2025-05-08", "close": 14.355, "volume": 1318832.0}, {"date": "2025-05-09", "close": 14.84, "volume": 940931.0}, {"date": "2025-05-12", "close": 14.45, "volume": 707714.0}, {"date": "2025-05-13", "close": 15.29, "volume": 452158.0}, {"date": "2025-05-14", "close": 15.47, "volume": 490592.0}, {"date": "2025-05-15", "close": 16.05, "volume": 546145.0}, {"date": "2025-05-16", "close": 17.1, "volume": 539300.0}, {"date": "2025-05-19", "close": 18.1, "volume": 603070.0}, {"date": "2025-05-20", "close": 17.97, "volume": 405004.0}, {"date": "2025-05-21", "close": 17.24, "volume": 529249.0}, {"date": "2025-05-22", "close": 16.15, "volume": 849156.0}, {"date": "2025-05-23", "close": 16.11, "volume": 551918.0}, {"date": "2025-05-27", "close": 16.41, "volume": 793213.0}, {"date": "2025-05-28", "close": 16.19, "volume": 524183.0}, {"date": "2025-05-29", "close": 17.06, "volume": 670794.0}, {"date": "2025-05-30", "close": 16.21, "volume": 576069.0}, {"date": "2025-06-02", "close": 16.3, "volume": 491432.0}, {"date": "2025-06-03", "close": 16.08, "volume": 361106.0}, {"date": "2025-06-04", "close": 16.38, "volume": 331554.0}, {"date": "2025-06-05", "close": 16.87, "volume": 410249.0}, {"date": "2025-06-06", "close": 16.38, "volume": 391153.0}, {"date": "2025-06-09", "close": 15.95, "volume": 664854.0}, {"date": "2025-06-10", "close": 16.21, "volume": 447481.0}, {"date": "2025-06-11", "close": 15.96, "volume": 358350.0}, {"date": "2025-06-12", "close": 15.64, "volume": 460314.0}, {"date": "2025-06-13", "close": 15.34, "volume": 316419.0}, {"date": "2025-06-16", "close": 15.43, "volume": 550116.0}, {"date": "2025-06-17", "close": 14.63, "volume": 493191.0}, {"date": "2025-06-18", "close": 14.16, "volume": 688564.0}, {"date": "2025-06-20", "close": 13.85, "volume": 699456.0}, {"date": "2025-06-23", "close": 13.26, "volume": 691705.0}, {"date": "2025-06-24", "close": 13.87, "volume": 835162.0}, {"date": "2025-06-25", "close": 13.94, "volume": 497073.0}, {"date": "2025-06-26", "close": 14.05, "volume": 430343.0}, {"date": "2025-06-27", "close": 13.57, "volume": 5040223.0}, {"date": "2025-06-30", "close": 13.6, "volume": 765254.0}, {"date": "2025-07-01", "close": 12.76, "volume": 965241.0}, {"date": "2025-07-02", "close": 12.51, "volume": 661721.0}, {"date": "2025-07-03", "close": 12.69, "volume": 372796.0}, {"date": "2025-07-07", "close": 12.24, "volume": 685837.0}, {"date": "2025-07-08", "close": 12.34, "volume": 838358.0}, {"date": "2025-07-09", "close": 12.41, "volume": 522297.0}, {"date": "2025-07-10", "close": 12.55, "volume": 487166.0}, {"date": "2025-07-11", "close": 11.34, "volume": 1458744.0}, {"date": "2025-07-14", "close": 11.87, "volume": 1201752.0}, {"date": "2025-07-15", "close": 11.02, "volume": 1132534.0}, {"date": "2025-07-16", "close": 11.25, "volume": 775129.0}, {"date": "2025-07-17", "close": 11.32, "volume": 850340.0}, {"date": "2025-07-18", "close": 11.25, "volume": 723270.0}, {"date": "2025-07-21", "close": 11.32, "volume": 676516.0}, {"date": "2025-07-22", "close": 11.08, "volume": 565847.0}, {"date": "2025-07-23", "close": 11.61, "volume": 738781.0}, {"date": "2025-07-24", "close": 11.4, "volume": 534205.0}, {"date": "2025-07-25", "close": 11.41, "volume": 431000.0}, {"date": "2025-07-28", "close": 11.41, "volume": 588758.0}, {"date": "2025-07-29", "close": 10.91, "volume": 621274.0}, {"date": "2025-07-30", "close": 10.93, "volume": 461473.0}, {"date": "2025-07-31", "close": 10.75, "volume": 517657.0}, {"date": "2025-08-01", "close": 10.59, "volume": 533260.0}, {"date": "2025-08-04", "close": 11.27, "volume": 576494.0}, {"date": "2025-08-05", "close": 10.52, "volume": 1459359.0}, {"date": "2025-08-06", "close": 10.64, "volume": 2771262.0}, {"date": "2025-08-07", "close": 10.19, "volume": 1915559.0}, {"date": "2025-08-08", "close": 10.01, "volume": 1129027.0}, {"date": "2025-08-11", "close": 10.51, "volume": 744590.0}, {"date": "2025-08-12", "close": 10.88, "volume": 776909.0}, {"date": "2025-08-13", "close": 11.11, "volume": 662353.0}, {"date": "2025-08-14", "close": 10.47, "volume": 629815.0}, {"date": "2025-08-15", "close": 10.36, "volume": 434289.0}, {"date": "2025-08-18", "close": 10.65, "volume": 574755.0}, {"date": "2025-08-19", "close": 10.56, "volume": 841297.0}, {"date": "2025-08-20", "close": 10.33, "volume": 455650.0}, {"date": "2025-08-21", "close": 10.41, "volume": 413237.0}, {"date": "2025-08-22", "close": 11.12, "volume": 772054.0}, {"date": "2025-08-25", "close": 10.89, "volume": 694755.0}, {"date": "2025-08-26", "close": 11.12, "volume": 360309.0}, {"date": "2025-08-27", "close": 10.94, "volume": 380732.0}, {"date": "2025-08-28", "close": 10.88, "volume": 326312.0}, {"date": "2025-08-29", "close": 11.02, "volume": 332613.0}, {"date": "2025-09-02", "close": 10.9, "volume": 445614.0}, {"date": "2025-09-03", "close": 10.9, "volume": 388825.0}, {"date": "2025-09-04", "close": 11.1, "volume": 299064.0}, {"date": "2025-09-05", "close": 11.65, "volume": 640943.0}, {"date": "2025-09-08", "close": 11.55, "volume": 517668.0}, {"date": "2025-09-09", "close": 11.6, "volume": 436858.0}, {"date": "2025-09-10", "close": 11.12, "volume": 536595.0}, {"date": "2025-09-11", "close": 11.13, "volume": 415227.0}, {"date": "2025-09-12", "close": 10.84, "volume": 747427.0}, {"date": "2025-09-15", "close": 10.67, "volume": 406942.0}, {"date": "2025-09-16", "close": 11.02, "volume": 782136.0}, {"date": "2025-09-17", "close": 11.2, "volume": 602832.0}, {"date": "2025-09-18", "close": 11.75, "volume": 737594.0}, {"date": "2025-09-19", "close": 11.54, "volume": 1052194.0}, {"date": "2025-09-22", "close": 11.55, "volume": 434412.0}, {"date": "2025-09-23", "close": 11.0, "volume": 621504.0}, {"date": "2025-09-24", "close": 11.03, "volume": 830865.0}, {"date": "2025-09-25", "close": 10.86, "volume": 647537.0}, {"date": "2025-09-26", "close": 10.745, "volume": 480340.0}, {"date": "2025-09-29", "close": 10.9, "volume": 913983.0}, {"date": "2025-09-30", "close": 10.75, "volume": 1005413.0}, {"date": "2025-10-01", "close": 10.75, "volume": 787530.0}, {"date": "2025-10-02", "close": 10.65, "volume": 714249.0}, {"date": "2025-10-03", "close": 11.1, "volume": 626557.0}, {"date": "2025-10-06", "close": 10.8, "volume": 822691.0}, {"date": "2025-10-07", "close": 10.8, "volume": 659919.0}, {"date": "2025-10-08", "close": 11.1, "volume": 526171.0}, {"date": "2025-10-09", "close": 10.88, "volume": 625890.0}, {"date": "2025-10-10", "close": 10.46, "volume": 805929.0}, {"date": "2025-10-13", "close": 11.35, "volume": 856035.0}, {"date": "2025-10-14", "close": 11.37, "volume": 934840.0}, {"date": "2025-10-15", "close": 11.32, "volume": 619346.0}, {"date": "2025-10-16", "close": 12.36, "volume": 1067302.0}, {"date": "2025-10-17", "close": 11.97, "volume": 954742.0}, {"date": "2025-10-20", "close": 11.42, "volume": 3625510.0}, {"date": "2025-10-21", "close": 11.385, "volume": 1153436.0}, {"date": "2025-10-22", "close": 10.36, "volume": 1535346.0}, {"date": "2025-10-23", "close": 10.38, "volume": 1119675.0}, {"date": "2025-10-24", "close": 10.23, "volume": 1103247.0}, {"date": "2025-10-27", "close": 9.99, "volume": 1699376.0}, {"date": "2025-10-28", "close": 10.15, "volume": 1103362.0}, {"date": "2025-10-29", "close": 9.72, "volume": 1014763.0}, {"date": "2025-10-30", "close": 9.4, "volume": 989980.0}, {"date": "2025-10-31", "close": 9.83, "volume": 1274337.0}, {"date": "2025-11-03", "close": 9.52, "volume": 1303383.0}, {"date": "2025-11-04", "close": 9.08, "volume": 1747311.0}, {"date": "2025-11-05", "close": 8.68, "volume": 1281447.0}, {"date": "2025-11-06", "close": 8.64, "volume": 1140257.0}, {"date": "2025-11-07", "close": 8.64, "volume": 1109480.0}, {"date": "2025-11-10", "close": 8.58, "volume": 776206.0}, {"date": "2025-11-11", "close": 8.62, "volume": 636210.0}, {"date": "2025-11-12", "close": 8.59, "volume": 471077.0}, {"date": "2025-11-13", "close": 8.61, "volume": 1037795.0}, {"date": "2025-11-14", "close": 8.93, "volume": 690299.0}, {"date": "2025-11-17", "close": 8.61, "volume": 561204.0}, {"date": "2025-11-18", "close": 8.65, "volume": 722996.0}, {"date": "2025-11-19", "close": 8.51, "volume": 760245.0}, {"date": "2025-11-20", "close": 8.19, "volume": 1007256.0}, {"date": "2025-11-21", "close": 8.96, "volume": 2406364.0}, {"date": "2025-11-24", "close": 9.23, "volume": 1223819.0}, {"date": "2025-11-25", "close": 9.23, "volume": 674092.0}, {"date": "2025-11-26", "close": 9.64, "volume": 723910.0}, {"date": "2025-11-28", "close": 9.7, "volume": 413758.0}, {"date": "2025-12-01", "close": 9.58, "volume": 535480.0}, {"date": "2025-12-02", "close": 9.31, "volume": 519530.0}, {"date": "2025-12-03", "close": 9.66, "volume": 518242.0}, {"date": "2025-12-04", "close": 10.02, "volume": 605987.0}, {"date": "2025-12-05", "close": 9.78, "volume": 263632.0}, {"date": "2025-12-08", "close": 9.64, "volume": 365568.0}, {"date": "2025-12-09", "close": 9.91, "volume": 526670.0}, {"date": "2025-12-10", "close": 9.92, "volume": 666428.0}, {"date": "2025-12-11", "close": 10.39, "volume": 1141884.0}, {"date": "2025-12-12", "close": 10.37, "volume": 772401.0}, {"date": "2025-12-15", "close": 10.08, "volume": 709029.0}, {"date": "2025-12-16", "close": 10.03, "volume": 491649.0}, {"date": "2025-12-17", "close": 9.96, "volume": 577611.0}, {"date": "2025-12-18", "close": 9.93, "volume": 328826.0}, {"date": "2025-12-19", "close": 10.06, "volume": 339215.0}, {"date": "2025-12-22", "close": 10.07, "volume": 685264.0}, {"date": "2025-12-23", "close": 10.12, "volume": 367746.0}, {"date": "2025-12-24", "close": 10.32, "volume": 169437.0}, {"date": "2025-12-26", "close": 10.3, "volume": 485942.0}, {"date": "2025-12-29", "close": 10.17, "volume": 263505.0}, {"date": "2025-12-30", "close": 10.15, "volume": 295493.0}, {"date": "2025-12-31", "close": 10.1, "volume": 300493.0}, {"date": "2026-01-02", "close": 9.95, "volume": 464518.0}, {"date": "2026-01-05", "close": 10.26, "volume": 570617.0}, {"date": "2026-01-06", "close": 10.45, "volume": 626048.0}, {"date": "2026-01-07", "close": 10.53, "volume": 455145.0}, {"date": "2026-01-08", "close": 10.21, "volume": 530200.0}, {"date": "2026-01-09", "close": 10.34, "volume": 550159.0}, {"date": "2026-01-12", "close": 10.29, "volume": 791596.0}, {"date": "2026-01-13", "close": 10.42, "volume": 380909.0}, {"date": "2026-01-14", "close": 10.38, "volume": 337178.0}, {"date": "2026-01-15", "close": 10.21, "volume": 449615.0}, {"date": "2026-01-16", "close": 10.37, "volume": 537778.0}, {"date": "2026-01-20", "close": 10.19, "volume": 505564.0}, {"date": "2026-01-21", "close": 10.34, "volume": 399639.0}, {"date": "2026-01-22", "close": 10.98, "volume": 533795.0}, {"date": "2026-01-23", "close": 10.53, "volume": 352835.0}, {"date": "2026-01-26", "close": 10.55, "volume": 337158.0}, {"date": "2026-01-27", "close": 10.21, "volume": 421520.0}, {"date": "2026-01-28", "close": 9.92, "volume": 514745.0}, {"date": "2026-01-29", "close": 9.91, "volume": 489021.0}, {"date": "2026-01-30", "close": 9.91, "volume": 401087.0}, {"date": "2026-02-02", "close": 9.98, "volume": 315963.0}, {"date": "2026-02-03", "close": 9.97, "volume": 914818.0}, {"date": "2026-02-04", "close": 9.7, "volume": 873689.0}, {"date": "2026-02-05", "close": 8.94, "volume": 570660.0}, {"date": "2026-02-06", "close": 9.37, "volume": 366222.0}, {"date": "2026-02-09", "close": 9.95, "volume": 713919.0}, {"date": "2026-02-10", "close": 10.1, "volume": 569206.0}, {"date": "2026-02-11", "close": 9.5, "volume": 616474.0}, {"date": "2026-02-12", "close": 9.12, "volume": 562167.0}, {"date": "2026-02-13", "close": 9.31, "volume": 296328.0}, {"date": "2026-02-17", "close": 9.4, "volume": 251228.0}, {"date": "2026-02-18", "close": 9.48, "volume": 239636.0}, {"date": "2026-02-19", "close": 9.53, "volume": 360845.0}, {"date": "2026-02-20", "close": 9.78, "volume": 674514.0}, {"date": "2026-02-23", "close": 9.74, "volume": 442331.0}, {"date": "2026-02-24", "close": 9.95, "volume": 234167.0}, {"date": "2026-02-25", "close": 10.21, "volume": 484902.0}, {"date": "2026-02-26", "close": 9.0, "volume": 1247737.0}, {"date": "2026-02-27", "close": 8.9, "volume": 946656.0}, {"date": "2026-03-02", "close": 8.93, "volume": 544233.0}, {"date": "2026-03-03", "close": 8.6, "volume": 558319.0}, {"date": "2026-03-04", "close": 9.23, "volume": 778322.0}, {"date": "2026-03-05", "close": 9.08, "volume": 412440.0}, {"date": "2026-03-06", "close": 9.08, "volume": 386579.0}, {"date": "2026-03-09", "close": 9.12, "volume": 431557.0}, {"date": "2026-03-10", "close": 9.37, "volume": 494144.0}, {"date": "2026-03-11", "close": 9.68, "volume": 452821.0}, {"date": "2026-03-12", "close": 9.48, "volume": 354765.0}, {"date": "2026-03-13", "close": 9.45, "volume": 321666.0}, {"date": "2026-03-16", "close": 9.81, "volume": 348141.0}, {"date": "2026-03-17", "close": 9.74, "volume": 243810.0}, {"date": "2026-03-18", "close": 9.38, "volume": 339519.0}, {"date": "2026-03-19", "close": 9.34, "volume": 289029.0}, {"date": "2026-03-20", "close": 9.07, "volume": 517895.0}, {"date": "2026-03-23", "close": 9.1, "volume": 381289.0}, {"date": "2026-03-24", "close": 8.98, "volume": 306332.0}, {"date": "2026-03-25", "close": 9.2, "volume": 263161.0}, {"date": "2026-03-26", "close": 9.13, "volume": 203044.0}, {"date": "2026-03-27", "close": 8.97, "volume": 282527.0}, {"date": "2026-03-30", "close": 8.89, "volume": 339817.0}, {"date": "2026-03-31", "close": 9.28, "volume": 296376.0}, {"date": "2026-04-01", "close": 9.54, "volume": 306188.0}, {"date": "2026-04-02", "close": 9.63, "volume": 292773.0}, {"date": "2026-04-06", "close": 9.7, "volume": 222586.0}, {"date": "2026-04-07", "close": 9.67, "volume": 234479.0}, {"date": "2026-04-08", "close": 9.85, "volume": 306725.0}, {"date": "2026-04-09", "close": 9.88, "volume": 180379.0}, {"date": "2026-04-10", "close": 10.04, "volume": 323246.0}, {"date": "2026-04-13", "close": 10.45, "volume": 359091.0}, {"date": "2026-04-14", "close": 10.88, "volume": 304219.0}, {"date": "2026-04-15", "close": 10.99, "volume": 284124.0}, {"date": "2026-04-16", "close": 10.83, "volume": 239273.0}, {"date": "2026-04-17", "close": 10.86, "volume": 321912.0}, {"date": "2026-04-20", "close": 10.88, "volume": 342115.0}, {"date": "2026-04-21", "close": 10.66, "volume": 276401.0}, {"date": "2026-04-22", "close": 11.19, "volume": 331266.0}, {"date": "2026-04-23", "close": 10.64, "volume": 309724.0}, {"date": "2026-04-24", "close": 10.84, "volume": 210640.0}, {"date": "2026-04-27", "close": 10.84, "volume": 231892.0}, {"date": "2026-04-28", "close": 10.55, "volume": 191939.0}, {"date": "2026-04-29", "close": 10.21, "volume": 273397.0}, {"date": "2026-04-30", "close": 10.38, "volume": 293634.0}, {"date": "2026-05-01", "close": 10.8, "volume": 175198.0}, {"date": "2026-05-04", "close": 11.02, "volume": 387056.0}, {"date": "2026-05-05", "close": 11.53, "volume": 441696.0}, {"date": "2026-05-06", "close": 11.26, "volume": 594315.0}, {"date": "2026-05-07", "close": 11.24, "volume": 896190.0}, {"date": "2026-05-08", "close": 11.48, "volume": 569736.0}, {"date": "2026-05-11", "close": 11.06, "volume": 667770.0}, {"date": "2026-05-12", "close": 11.34, "volume": 639024.0}, {"date": "2026-05-13", "close": 11.61, "volume": 685897.0}, {"date": "2026-05-14", "close": 11.46, "volume": 423596.0}, {"date": "2026-05-15", "close": 11.07, "volume": 550641.0}, {"date": "2026-05-18", "close": 11.09, "volume": 307138.0}, {"date": "2026-05-19", "close": 10.85, "volume": 254953.0}, {"date": "2026-05-20", "close": 11.23, "volume": 623488.0}, {"date": "2026-05-21", "close": 11.45, "volume": 355359.0}, {"date": "2026-05-22", "close": 11.02, "volume": 274734.0}, {"date": "2026-05-26", "close": 10.83, "volume": 554012.0}, {"date": "2026-05-27", "close": 10.91, "volume": 586937.0}, {"date": "2026-05-28", "close": 10.95, "volume": 483447.0}, {"date": "2026-05-29", "close": 10.78, "volume": 424738.0}, {"date": "2026-06-01", "close": 10.6, "volume": 598030.0}, {"date": "2026-06-02", "close": 10.53, "volume": 531249.0}, {"date": "2026-06-03", "close": 10.33, "volume": 400257.0}, {"date": "2026-06-04", "close": 10.79, "volume": 415438.0}, {"date": "2026-06-05", "close": 10.67, "volume": 588208.0}, {"date": "2026-06-08", "close": 10.94, "volume": 1200329.0}, {"date": "2026-06-09", "close": 11.69, "volume": 1043922.0}, {"date": "2026-06-10", "close": 11.19, "volume": 600142.0}, {"date": "2026-06-11", "close": 11.765, "volume": 809047.0}, {"date": "2026-06-12", "close": 11.72, "volume": 300524.0}, {"date": "2026-06-15", "close": 11.79, "volume": 450959.0}, {"date": "2026-06-16", "close": 11.54, "volume": 430918.0}, {"date": "2026-06-17", "close": 11.93, "volume": 727075.0}, {"date": "2026-06-18", "close": 11.69, "volume": 582710.0}, {"date": "2026-06-22", "close": 11.51, "volume": 383554.0}, {"date": "2026-06-23", "close": 12.29, "volume": 613220.0}, {"date": "2026-06-24", "close": 12.24, "volume": 469039.0}, {"date": "2026-06-25", "close": 12.32, "volume": 267763.0}, {"date": "2026-06-26", "close": 12.94, "volume": 1410400.0}, {"date": "2026-06-29", "close": 12.95, "volume": 640639.0}, {"date": "2026-06-30", "close": 12.59, "volume": 444028.0}, {"date": "2026-07-01", "close": 12.91, "volume": 390424.0}, {"date": "2026-07-02", "close": 13.2, "volume": 337952.0}, {"date": "2026-07-06", "close": 13.48, "volume": 481217.0}, {"date": "2026-07-07", "close": 13.44, "volume": 395725.0}, {"date": "2026-07-08", "close": 13.1, "volume": 309315.0}, {"date": "2026-07-09", "close": 13.52, "volume": 333622.0}, {"date": "2026-07-10", "close": 13.01, "volume": 294536.0}, {"date": "2026-07-13", "close": 12.87, "volume": 389002.0}, {"date": "2026-07-14", "close": 13.14, "volume": 281694.0}, {"date": "2026-07-15", "close": 13.18, "volume": 315578.0}, {"date": "2026-07-16", "close": 12.85, "volume": 378382.0}, {"date": "2026-07-17", "close": 12.81, "volume": 369326.0}, {"date": "2026-07-20", "close": 12.59, "volume": 329822.0}, {"date": "2026-07-21", "close": 12.81, "volume": 278107.0}, {"date": "2026-07-22", "close": 12.53, "volume": 278082.0}, {"date": "2026-07-23", "close": 12.43, "volume": 273564.0}, {"date": "2026-07-24", "close": 12.22, "volume": 301355.0}, {"date": "2026-07-27", "close": 11.94, "volume": 439543.0}, {"date": "2026-07-28", "close": 11.55, "volume": 586374.0}, {"date": "2026-07-29", "close": 11.58, "volume": 340352.0}, {"date": "2026-07-30", "close": 12.04, "volume": 306893.0}, {"date": "2026-07-31", "close": 12.22, "volume": 372153.0}, {"date": "2026-08-03", "close": 13.04, "volume": 579942.0}, {"date": "2026-08-04", "close": 13.14, "volume": 441361.0}, {"date": "2026-08-05", "close": 12.63, "volume": 433019.0}, {"date": "2026-08-06", "close": 15.47, "volume": 2986658.0}, {"date": "2026-08-07", "close": 15.11, "volume": 1212750.0}, {"date": "2026-08-10", "close": 16.67, "volume": 1483196.0}, {"date": "2026-08-11", "close": 17.22, "volume": 1228780.0}, {"date": "2026-08-12", "close": 17.11, "volume": 774666.0}, {"date": "2026-08-13", "close": 17.36, "volume": 815048.0}, {"date": "2026-08-14", "close": 16.73, "volume": 529523.0}, {"date": "2026-08-17", "close": 17.05, "volume": 532560.0}, {"date": "2026-08-18", "close": 16.86, "volume": 481600.0}, {"date": "2026-08-19", "close": 17.15, "volume": 531085.0}, {"date": "2026-08-20", "close": 16.75, "volume": 385923.0}, {"date": "2026-08-21", "close": 17.14, "volume": 509059.0}, {"date": "2026-08-24", "close": 16.75, "volume": 417051.0}, {"date": "2026-08-25", "close": 16.92, "volume": 503723.0}, {"date": "2026-08-26", "close": 16.4, "volume": 367176.0}, {"date": "2026-08-27", "close": 16.39, "volume": 402571.0}, {"date": "2026-08-28", "close": 16.34, "volume": 491082.0}, {"date": "2026-08-31", "close": 16.46, "volume": 402690.0}, {"date": "2026-09-01", "close": 16.4, "volume": 360378.0}, {"date": "2026-09-02", "close": 16.58, "volume": 448647.0}, {"date": "2026-09-03", "close": 16.48, "volume": 268647.0}, {"date": "2026-09-04", "close": 16.48, "volume": 180916.0}, {"date": "2026-09-08", "close": 16.08, "volume": 259238.0}, {"date": "2026-09-09", "close": 15.98, "volume": 384680.0}, {"date": "2026-09-10", "close": 15.8, "volume": 303585.0}, {"date": "2026-09-11", "close": 15.91, "volume": 347059.0}, {"date": "2026-09-14", "close": 16.44, "volume": 503416.0}, {"date": "2026-09-15", "close": 16.17, "volume": 323159.0}, {"date": "2026-09-16", "close": 16.22, "volume": 463167.0}, {"date": "2026-09-17", "close": 16.25, "volume": 437188.0}, {"date": "2026-09-18", "close": 16.11, "volume": 703196.0}, {"date": "2026-09-21", "close": 16.11, "volume": 365510.0}, {"date": "2026-09-22", "close": 16.4, "volume": 368679.0}, {"date": "2026-09-23", "close": 15.96, "volume": 279514.0}, {"date": "2026-09-24", "close": 16.08, "volume": 276455.0}, {"date": "2026-09-25", "close": 15.6, "volume": 262284.0}, {"date": "2026-09-28", "close": 15.81, "volume": 304238.0}, {"date": "2026-09-29", "close": 15.85, "volume": 263700.0}, {"date": "2026-09-30", "close": 15.97, "volume": 300801.0}, {"date": "2026-10-01", "close": 15.41, "volume": 468117.0}, {"date": "2026-10-02", "close": 15.13, "volume": 436636.0}, {"date": "2026-10-05", "close": 15.87, "volume": 427999.0}, {"date": "2026-10-06", "close": 15.41, "volume": 244820.0}, {"date": "2026-10-07", "close": 15.38, "volume": 263075.0}, {"date": "2026-10-08", "close": 15.04, "volume": 416336.0}, {"date": "2026-10-09", "close": 15.36, "volume": 190113.0}, {"date": "2026-10-12", "close": 15.67, "volume": 207460.0}, {"date": "2026-10-13", "close": 15.32, "volume": 251355.0}, {"date": "2026-10-14", "close": 14.72, "volume": 231958.0}, {"date": "2026-10-15", "close": 14.81, "volume": 214872.0}, {"date": "2026-10-16", "close": 14.08, "volume": 384013.0}, {"date": "2026-10-19", "close": 14.37, "volume": 300205.0}, {"date": "2026-10-20", "close": 14.76, "volume": 294233.0}, {"date": "2026-10-21", "close": 14.7, "volume": 277761.0}, {"date": "2026-10-22", "close": 14.75, "volume": 401181.0}, {"date": "2026-10-23", "close": 14.42, "volume": 326481.0}, {"date": "2026-10-26", "close": 14.51, "volume": 232857.0}, {"date": "2026-10-27", "close": 14.75, "volume": 245071.0}, {"date": "2026-10-28", "close": 14.86, "volume": 315204.0}, {"date": "2026-10-29", "close": 14.64, "volume": 239253.0}, {"date": "2026-10-30", "close": 14.04, "volume": 427351.0}], "refreshing": true}