{"ticker": "HRTG", "overview": {"cik": "1598665", "ticker": "HRTG", "name": "Heritage Insurance Holdings, Inc.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010303", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-25", "title": "Form SCHEDULE 13G/A", "accession": "0001193805-26-001288", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001469998-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009669", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001607776-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009401", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001639407-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009248", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001607776-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001639407-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009047", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008922", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001607776-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008633", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001469998-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001607776-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001730226-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008403", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008310", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008279", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008278", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001808766-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055118", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339815", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001639407-26-000016", "price_sensitive": false}]}, "description": "Heritage Insurance Holdings, Inc. trades as HRTG on the NYSE and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 9 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 8 sales totalling $2.17M. The most recent filing on record is dated 19 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 2168586.6572000002, "net": -2168586.6572000002, "insiders": 5, "first_date": "2026-08-10", "last_date": "2026-10-19"}, "metrics": {"ticker": "HRTG", "has_prices": true, "as_of": "2026-07-24", "last": 27.82, "prev_close": 26.28, "change": 1.5399999999999991, "change_pct": 0.05859969558599692, "session_volume": 230758.0, "vwap_5": 26.975621871764464, "vwap_20": 26.733355773641563, "vwap_60": 24.095712452319034, "vwap_250": 25.320593305153064, "high_52w": 31.14, "low_52w": 20.88, "avg_volume_20": 336477.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001469998-26-000014", "src": "INSIDERS", "ticker": "HRTG", "cik": "1598665", "company": "Heritage Insurance Holdings, Inc.", "company_raw": "Heritage Insurance Holdings, Inc.", "who": "Timothy E. Johns", "who_key": "JOHNS TIMOTHY E", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 125685.70000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Someone inside HRTG is selling \u2014 $126K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1598665/000146999826000014/0001469998-26-000014-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21108}, {"id": "0001607776-26-000018", "src": "INSIDERS", "ticker": "HRTG", "cik": "1598665", "company": "Heritage Insurance Holdings, Inc.", "company_raw": "Heritage Insurance Holdings, Inc.", "who": "Ernie J. Garateix", "who_key": "Garateix Ernie J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 87750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO offloads $88K of HRTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1607776/000160777626000018/0001607776-26-000018-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "0001639407-26-000018", "src": "INSIDERS", "ticker": "HRTG", "cik": "1598665", "company": "Heritage Insurance Holdings, Inc.", "company_raw": "Heritage Insurance Holdings, Inc.", "who": "Sharon Binnun", "who_key": "Binnun Sharon", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 311994.07999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $312K of HRTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1639407/000163940726000018/0001639407-26-000018-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001607776-26-000016", "src": "INSIDERS", "ticker": "HRTG", "cik": "1598665", "company": "Heritage Insurance Holdings, Inc.", "company_raw": "Heritage Insurance Holdings, Inc.", "who": "Ernie J. Garateix", "who_key": "Garateix Ernie J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 348750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HRTG's CEO lightens up \u2014 $349K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1607776/000160777626000016/0001607776-26-000016-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "0001469998-26-000010", "src": "INSIDERS", "ticker": "HRTG", "cik": "1598665", "company": "Heritage Insurance Holdings, Inc.", "company_raw": "Heritage Insurance Holdings, Inc.", "who": "Timothy E. Johns", "who_key": "JOHNS TIMOTHY E", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 117864.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider trims $118K of HRTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1598665/000146999826000010/0001469998-26-000010-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "0001607776-26-000014", "src": "INSIDERS", "ticker": "HRTG", "cik": "1598665", "company": "Heritage Insurance Holdings, Inc.", "company_raw": "Heritage Insurance Holdings, Inc.", "who": "Ernie J. Garateix", "who_key": "Garateix Ernie J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 344275.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HRTG's CEO lightens up \u2014 $344K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1607776/000160777626000014/0001607776-26-000014-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110388}, {"id": "0001730226-26-000006", "src": "INSIDERS", "ticker": "HRTG", "cik": "1598665", "company": "Heritage Insurance Holdings, Inc.", "company_raw": "Heritage Insurance Holdings, Inc.", "who": "Kirk Lusk", "who_key": "Lusk Kirk", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 341587.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO trims $342K of HRTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1730226/000173022626000006/0001730226-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001808766-26-000010", "src": "INSIDERS", "ticker": "HRTG", "cik": "1598665", "company": "Heritage Insurance Holdings, Inc.", "company_raw": "Heritage Insurance Holdings, Inc.", "who": "Timothy Moura", "who_key": "Moura Timothy", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 490680.62720000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Someone inside HRTG is selling \u2014 $491K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1808766/000180876626000010/0001808766-26-000010-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "13DG-0000102909-26-001429", "src": "13DG", "ticker": "HRTG", "cik": "1598665", "company": "Heritage Insurance Holdings, Inc.", "company_raw": "Heritage Insurance Holdings, Inc.", "who": "Heritage Insurance Holdings, Inc.", "who_key": "Heritage Insurance Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Heritage Insurance Holdings, Inc. adjusts its stake in HRTG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1598665/0000102909-26-001429-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-001429", "src": "13DG", "ticker": "HRTG", "cik": "1598665", "company": "Heritage Insurance Holdings, Inc.", "company_raw": "Heritage Insurance Holdings, Inc.", "who": "Heritage Insurance Holdings, Inc.", "who_key": "Heritage Insurance Holdings, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Heritage Insurance Holdings, Inc. adjusts its stake in HRTG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1598665/0000102909-26-001429-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Heritage Insurance Holdings, Inc. Common Stock", "new_value": "Heritage Insurance Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001598665", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001598665", "applied": 1, "detected_at": "2026-10-25T02:45:07.447057"}]}, "key_people": [{"who": "Ernie J. Garateix", "who_key": "Garateix Ernie J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 780775.0, "net": -780775.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 87750.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607776/000160777626000018/0001607776-26-000018-index.htm"}, {"action": "SELL", "amount": 348750.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607776/000160777626000016/0001607776-26-000016-index.htm"}, {"action": "SELL", "amount": 344275.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607776/000160777626000014/0001607776-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 87750.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607776/000160777626000018/0001607776-26-000018-index.htm"}}, {"who": "Timothy Moura", "who_key": "Moura Timothy", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 490680.62720000005, "net": -490680.62720000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 490680.62720000005, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808766/000180876626000010/0001808766-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 490680.62720000005, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808766/000180876626000010/0001808766-26-000010-index.htm"}}, {"who": "Kirk Lusk", "who_key": "Lusk Kirk", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 341587.00000000006, "net": -341587.00000000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 341587.00000000006, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730226/000173022626000006/0001730226-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 341587.00000000006, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1730226/000173022626000006/0001730226-26-000006-index.htm"}}, {"who": "Sharon Binnun", "who_key": "Binnun Sharon", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 311994.07999999996, "net": -311994.07999999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 311994.07999999996, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639407/000163940726000018/0001639407-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 311994.07999999996, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639407/000163940726000018/0001639407-26-000018-index.htm"}}, {"who": "Timothy E. Johns", "who_key": "JOHNS TIMOTHY E", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 243549.95, "net": -243549.95, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 125685.70000000001, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598665/000146999826000014/0001469998-26-000014-index.htm"}, {"action": "SELL", "amount": 117864.25, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598665/000146999826000010/0001469998-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 125685.70000000001, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598665/000146999826000014/0001469998-26-000014-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -490680.62720000005}, {"date": "2026-08-17", "net": -341587.00000000006}, {"date": "2026-08-18", "net": -344275.0}, {"date": "2026-08-19", "net": -117864.25}, {"date": "2026-08-24", "net": -348750.0}, {"date": "2026-09-01", "net": -311994.07999999996}, {"date": "2026-09-03", "net": -87750.0}, {"date": "2026-10-19", "net": -125685.70000000001}], "announcements": [{"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010303", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-25", "title": "Form SCHEDULE 13G/A", "accession": "0001193805-26-001288", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001469998-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009669", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001607776-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009401", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001639407-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009248", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001607776-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001639407-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009047", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008922", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001607776-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008633", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001469998-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001607776-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001730226-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008403", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008310", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008279", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008278", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001808766-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055118", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339815", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001639407-26-000016", "price_sensitive": false}], "performance": {"ticker": "HRTG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.37, "volume": 162136.0}, {"date": "2021-07-28", "close": 7.32, "volume": 104843.0}, {"date": "2021-07-29", "close": 7.23, "volume": 119338.0}, {"date": "2021-07-30", "close": 7.34, "volume": 84989.0}, {"date": "2021-08-02", "close": 7.16, "volume": 205275.0}, {"date": "2021-08-03", "close": 7.07, "volume": 200022.0}, {"date": "2021-08-04", "close": 7.0, "volume": 160242.0}, {"date": "2021-08-05", "close": 6.98, "volume": 229006.0}, {"date": "2021-08-06", "close": 7.24, "volume": 158437.0}, {"date": "2021-08-09", "close": 7.31, "volume": 191115.0}, {"date": "2021-08-10", "close": 7.48, "volume": 92310.0}, {"date": "2021-08-11", "close": 7.49, "volume": 81369.0}, {"date": "2021-08-12", "close": 7.18, "volume": 138128.0}, {"date": "2021-08-13", "close": 7.11, "volume": 117295.0}, {"date": "2021-08-16", "close": 6.76, "volume": 218812.0}, {"date": "2021-08-17", "close": 6.85, "volume": 177753.0}, {"date": "2021-08-18", "close": 6.74, "volume": 176195.0}, {"date": "2021-08-19", "close": 6.42, "volume": 275445.0}, {"date": "2021-08-20", "close": 6.67, "volume": 245430.0}, {"date": "2021-08-23", "close": 6.72, "volume": 104583.0}, {"date": "2021-08-24", "close": 6.65, "volume": 123128.0}, {"date": "2021-08-25", "close": 6.6, "volume": 159178.0}, {"date": "2021-08-26", "close": 6.51, "volume": 147583.0}, {"date": "2021-08-27", "close": 6.78, "volume": 124878.0}, {"date": "2021-08-30", "close": 6.84, "volume": 129196.0}, {"date": "2021-08-31", "close": 7.0, "volume": 117730.0}, {"date": "2021-09-01", "close": 6.79, "volume": 105561.0}, {"date": "2021-09-02", "close": 6.82, "volume": 101541.0}, {"date": "2021-09-03", "close": 6.67, "volume": 77042.0}, {"date": "2021-09-07", "close": 6.63, "volume": 113361.0}, {"date": "2021-09-08", "close": 6.81, "volume": 132337.0}, {"date": "2021-09-09", "close": 6.69, "volume": 240357.0}, {"date": "2021-09-10", "close": 6.53, "volume": 139676.0}, {"date": "2021-09-13", "close": 6.45, "volume": 108739.0}, {"date": "2021-09-14", "close": 6.28, "volume": 119660.0}, {"date": "2021-09-15", "close": 6.06, "volume": 321378.0}, {"date": "2021-09-16", "close": 5.54, "volume": 642597.0}, {"date": "2021-09-17", "close": 6.25, "volume": 376283.0}, {"date": "2021-09-20", "close": 6.37, "volume": 242487.0}, {"date": "2021-09-21", "close": 6.55, "volume": 175372.0}, {"date": "2021-09-22", "close": 7.03, "volume": 248092.0}, {"date": "2021-09-23", "close": 7.01, "volume": 175355.0}, {"date": "2021-09-24", "close": 7.08, "volume": 159855.0}, {"date": "2021-09-27", "close": 7.06, "volume": 97735.0}, {"date": "2021-09-28", "close": 6.78, "volume": 212688.0}, {"date": "2021-09-29", "close": 6.77, "volume": 81002.0}, {"date": "2021-09-30", "close": 6.81, "volume": 150209.0}, {"date": "2021-10-01", "close": 6.7, "volume": 112272.0}, {"date": "2021-10-04", "close": 6.78, "volume": 125229.0}, {"date": "2021-10-05", "close": 6.94, "volume": 126974.0}, {"date": "2021-10-06", "close": 7.06, "volume": 146394.0}, {"date": "2021-10-07", "close": 7.27, "volume": 188963.0}, {"date": "2021-10-08", "close": 7.26, "volume": 118075.0}, {"date": "2021-10-11", "close": 6.99, "volume": 72930.0}, {"date": "2021-10-12", "close": 6.86, "volume": 155230.0}, {"date": "2021-10-13", "close": 6.88, "volume": 102493.0}, {"date": "2021-10-14", "close": 6.85, "volume": 52842.0}, {"date": "2021-10-15", "close": 6.89, "volume": 153921.0}, {"date": "2021-10-18", "close": 6.8, "volume": 176173.0}, {"date": "2021-10-19", "close": 6.9, "volume": 101289.0}, {"date": "2021-10-20", "close": 6.99, "volume": 108511.0}, {"date": "2021-10-21", "close": 7.25, "volume": 156408.0}, {"date": "2021-10-22", "close": 6.77, "volume": 264131.0}, {"date": "2021-10-25", "close": 6.83, "volume": 107693.0}, {"date": "2021-10-26", "close": 6.62, "volume": 97608.0}, {"date": "2021-10-27", "close": 6.37, "volume": 156243.0}, {"date": "2021-10-28", "close": 6.53, "volume": 107358.0}, {"date": "2021-10-29", "close": 6.54, "volume": 92652.0}, {"date": "2021-11-01", "close": 6.77, "volume": 117883.0}, {"date": "2021-11-02", "close": 6.75, "volume": 91575.0}, {"date": "2021-11-03", "close": 7.11, "volume": 152733.0}, {"date": "2021-11-04", "close": 6.81, "volume": 82260.0}, {"date": "2021-11-05", "close": 6.85, "volume": 211142.0}, {"date": "2021-11-08", "close": 6.78, "volume": 125076.0}, {"date": "2021-11-09", "close": 6.65, "volume": 208634.0}, {"date": "2021-11-10", "close": 6.63, "volume": 132597.0}, {"date": "2021-11-11", "close": 6.61, "volume": 110429.0}, {"date": "2021-11-12", "close": 6.6, "volume": 295718.0}, {"date": "2021-11-15", "close": 6.65, "volume": 175686.0}, {"date": "2021-11-16", "close": 6.58, "volume": 169988.0}, {"date": "2021-11-17", "close": 6.59, "volume": 100519.0}, {"date": "2021-11-18", "close": 6.42, "volume": 190025.0}, {"date": "2021-11-19", "close": 6.51, "volume": 117638.0}, {"date": "2021-11-22", "close": 6.71, "volume": 121766.0}, {"date": "2021-11-23", "close": 7.09, "volume": 279085.0}, {"date": "2021-11-24", "close": 7.21, "volume": 200839.0}, {"date": "2021-11-26", "close": 7.03, "volume": 211284.0}, {"date": "2021-11-29", "close": 7.19, "volume": 245652.0}, {"date": "2021-11-30", "close": 6.66, "volume": 787968.0}, {"date": "2021-12-01", "close": 6.74, "volume": 251387.0}, {"date": "2021-12-02", "close": 7.02, "volume": 146208.0}, {"date": "2021-12-03", "close": 6.71, "volume": 245494.0}, {"date": "2021-12-06", "close": 6.78, "volume": 143749.0}, {"date": "2021-12-07", "close": 6.67, "volume": 275026.0}, {"date": "2021-12-08", "close": 6.54, "volume": 146663.0}, {"date": "2021-12-09", "close": 6.37, "volume": 164280.0}, {"date": "2021-12-10", "close": 6.22, "volume": 175294.0}, {"date": "2021-12-13", "close": 5.96, "volume": 260580.0}, {"date": "2021-12-14", "close": 5.79, "volume": 266982.0}, {"date": "2021-12-15", "close": 5.93, "volume": 323575.0}, {"date": "2021-12-16", "close": 5.99, "volume": 305010.0}, {"date": "2021-12-17", "close": 5.86, "volume": 384454.0}, {"date": "2021-12-20", "close": 5.61, "volume": 275116.0}, {"date": "2021-12-21", "close": 5.78, "volume": 378907.0}, {"date": "2021-12-22", "close": 5.68, "volume": 193294.0}, {"date": "2021-12-23", "close": 5.91, "volume": 205757.0}, {"date": "2021-12-27", "close": 5.89, "volume": 150328.0}, {"date": "2021-12-28", "close": 6.21, "volume": 228611.0}, {"date": "2021-12-29", "close": 6.08, "volume": 120722.0}, {"date": "2021-12-30", "close": 6.02, "volume": 145523.0}, {"date": "2021-12-31", "close": 5.88, "volume": 201305.0}, {"date": "2022-01-03", "close": 5.89, "volume": 141981.0}, {"date": "2022-01-04", "close": 6.53, "volume": 481553.0}, {"date": "2022-01-05", "close": 6.43, "volume": 167498.0}, {"date": "2022-01-06", "close": 6.48, "volume": 158484.0}, {"date": "2022-01-07", "close": 6.55, "volume": 90855.0}, {"date": "2022-01-10", "close": 6.46, "volume": 139244.0}, {"date": "2022-01-11", "close": 6.34, "volume": 110736.0}, {"date": "2022-01-12", "close": 6.41, "volume": 161442.0}, {"date": "2022-01-13", "close": 6.25, "volume": 114777.0}, {"date": "2022-01-14", "close": 6.25, "volume": 89047.0}, {"date": "2022-01-18", "close": 6.15, "volume": 134853.0}, {"date": "2022-01-19", "close": 6.12, "volume": 134622.0}, {"date": "2022-01-20", "close": 6.18, "volume": 154994.0}, {"date": "2022-01-21", "close": 6.17, "volume": 141099.0}, {"date": "2022-01-24", "close": 6.14, "volume": 380784.0}, {"date": "2022-01-25", "close": 6.0, "volume": 283278.0}, {"date": "2022-01-26", "close": 5.89, "volume": 249477.0}, {"date": "2022-01-27", "close": 5.81, "volume": 222511.0}, {"date": "2022-01-28", "close": 5.94, "volume": 151752.0}, {"date": "2022-01-31", "close": 6.23, "volume": 175563.0}, {"date": "2022-02-01", "close": 6.07, "volume": 204306.0}, {"date": "2022-02-02", "close": 5.98, "volume": 209535.0}, {"date": "2022-02-03", "close": 5.87, "volume": 338114.0}, {"date": "2022-02-04", "close": 5.8, "volume": 670025.0}, {"date": "2022-02-07", "close": 5.91, "volume": 222360.0}, {"date": "2022-02-08", "close": 6.05, "volume": 119087.0}, {"date": "2022-02-09", "close": 5.93, "volume": 137122.0}, {"date": "2022-02-10", "close": 5.91, "volume": 137711.0}, {"date": "2022-02-11", "close": 5.76, "volume": 189269.0}, {"date": "2022-02-14", "close": 5.62, "volume": 117897.0}, {"date": "2022-02-15", "close": 5.63, "volume": 87933.0}, {"date": "2022-02-16", "close": 5.61, "volume": 84472.0}, {"date": "2022-02-17", "close": 5.51, "volume": 151387.0}, {"date": "2022-02-18", "close": 5.5, "volume": 115323.0}, {"date": "2022-02-22", "close": 5.44, "volume": 136415.0}, {"date": "2022-02-23", "close": 5.6, "volume": 127783.0}, {"date": "2022-02-24", "close": 5.57, "volume": 191386.0}, {"date": "2022-02-25", "close": 5.56, "volume": 118393.0}, {"date": "2022-02-28", "close": 5.58, "volume": 129261.0}, {"date": "2022-03-01", "close": 5.53, "volume": 133951.0}, {"date": "2022-03-02", "close": 5.56, "volume": 104851.0}, {"date": "2022-03-03", "close": 5.5, "volume": 126136.0}, {"date": "2022-03-04", "close": 5.44, "volume": 132092.0}, {"date": "2022-03-07", "close": 5.59, "volume": 136395.0}, {"date": "2022-03-08", "close": 6.36, "volume": 632144.0}, {"date": "2022-03-09", "close": 6.36, "volume": 164427.0}, {"date": "2022-03-10", "close": 6.23, "volume": 314802.0}, {"date": "2022-03-11", "close": 6.24, "volume": 218726.0}, {"date": "2022-03-14", "close": 6.47, "volume": 230169.0}, {"date": "2022-03-15", "close": 6.51, "volume": 259369.0}, {"date": "2022-03-16", "close": 6.72, "volume": 230380.0}, {"date": "2022-03-17", "close": 6.89, "volume": 149666.0}, {"date": "2022-03-18", "close": 6.96, "volume": 261611.0}, {"date": "2022-03-21", "close": 7.15, "volume": 239375.0}, {"date": "2022-03-22", "close": 7.03, "volume": 142530.0}, {"date": "2022-03-23", "close": 7.13, "volume": 168750.0}, {"date": "2022-03-24", "close": 7.04, "volume": 164794.0}, {"date": "2022-03-25", "close": 7.2, "volume": 283252.0}, {"date": "2022-03-28", "close": 7.27, "volume": 209329.0}, {"date": "2022-03-29", "close": 7.28, "volume": 171303.0}, {"date": "2022-03-30", "close": 7.04, "volume": 207607.0}, {"date": "2022-03-31", "close": 7.14, "volume": 190986.0}, {"date": "2022-04-01", "close": 6.85, "volume": 143051.0}, {"date": "2022-04-04", "close": 6.78, "volume": 179710.0}, {"date": "2022-04-05", "close": 6.58, "volume": 110932.0}, {"date": "2022-04-06", "close": 6.39, "volume": 137107.0}, {"date": "2022-04-07", "close": 6.48, "volume": 144665.0}, {"date": "2022-04-08", "close": 6.44, "volume": 107327.0}, {"date": "2022-04-11", "close": 6.5, "volume": 148949.0}, {"date": "2022-04-12", "close": 6.38, "volume": 177289.0}, {"date": "2022-04-13", "close": 6.17, "volume": 184583.0}, {"date": "2022-04-14", "close": 6.21, "volume": 181320.0}, {"date": "2022-04-18", "close": 6.13, "volume": 127121.0}, {"date": "2022-04-19", "close": 6.08, "volume": 163144.0}, {"date": "2022-04-20", "close": 6.11, "volume": 154939.0}, {"date": "2022-04-21", "close": 6.08, "volume": 152854.0}, {"date": "2022-04-22", "close": 5.95, "volume": 128408.0}, {"date": "2022-04-25", "close": 5.95, "volume": 220147.0}, {"date": "2022-04-26", "close": 5.73, "volume": 93012.0}, {"date": "2022-04-27", "close": 5.6, "volume": 171165.0}, {"date": "2022-04-28", "close": 4.59, "volume": 552737.0}, {"date": "2022-04-29", "close": 4.26, "volume": 292029.0}, {"date": "2022-05-02", "close": 4.02, "volume": 597905.0}, {"date": "2022-05-03", "close": 3.93, "volume": 395236.0}, {"date": "2022-05-04", "close": 4.11, "volume": 632841.0}, {"date": "2022-05-05", "close": 3.96, "volume": 288601.0}, {"date": "2022-05-06", "close": 3.72, "volume": 517024.0}, {"date": "2022-05-09", "close": 3.32, "volume": 546329.0}, {"date": "2022-05-10", "close": 3.2, "volume": 397492.0}, {"date": "2022-05-11", "close": 3.09, "volume": 501887.0}, {"date": "2022-05-12", "close": 3.11, "volume": 311161.0}, {"date": "2022-05-13", "close": 3.02, "volume": 270186.0}, {"date": "2022-05-16", "close": 3.19, "volume": 501044.0}, {"date": "2022-05-17", "close": 3.44, "volume": 397211.0}, {"date": "2022-05-18", "close": 3.34, "volume": 271595.0}, {"date": "2022-05-19", "close": 3.26, "volume": 316223.0}, {"date": "2022-05-20", "close": 3.18, "volume": 270854.0}, {"date": "2022-05-23", "close": 3.25, "volume": 147260.0}, {"date": "2022-05-24", "close": 3.41, "volume": 305459.0}, {"date": "2022-05-25", "close": 3.47, "volume": 161645.0}, {"date": "2022-05-26", "close": 3.48, "volume": 133771.0}, {"date": "2022-05-27", "close": 3.57, "volume": 117470.0}, {"date": "2022-05-31", "close": 3.66, "volume": 229346.0}, {"date": "2022-06-01", "close": 3.45, "volume": 283767.0}, {"date": "2022-06-02", "close": 3.5, "volume": 420782.0}, {"date": "2022-06-03", "close": 3.65, "volume": 303168.0}, {"date": "2022-06-06", "close": 3.81, "volume": 259530.0}, {"date": "2022-06-07", "close": 4.0, "volume": 431240.0}, {"date": "2022-06-08", "close": 3.86, "volume": 297399.0}, {"date": "2022-06-09", "close": 3.94, "volume": 349332.0}, {"date": "2022-06-10", "close": 3.61, "volume": 326818.0}, {"date": "2022-06-13", "close": 3.55, "volume": 281431.0}, {"date": "2022-06-14", "close": 3.39, "volume": 188605.0}, {"date": "2022-06-15", "close": 3.44, "volume": 339226.0}, {"date": "2022-06-16", "close": 3.22, "volume": 229154.0}, {"date": "2022-06-17", "close": 3.17, "volume": 305335.0}, {"date": "2022-06-21", "close": 3.21, "volume": 391419.0}, {"date": "2022-06-22", "close": 3.24, "volume": 311622.0}, {"date": "2022-06-23", "close": 3.22, "volume": 248079.0}, {"date": "2022-06-24", "close": 3.01, "volume": 3824074.0}, {"date": "2022-06-27", "close": 2.87, "volume": 208600.0}, {"date": "2022-06-28", "close": 2.79, "volume": 309798.0}, {"date": "2022-06-29", "close": 2.69, "volume": 289357.0}, {"date": "2022-06-30", "close": 2.64, "volume": 319437.0}, {"date": "2022-07-01", "close": 2.58, "volume": 366838.0}, {"date": "2022-07-05", "close": 2.61, "volume": 289129.0}, {"date": "2022-07-06", "close": 2.7, "volume": 253314.0}, {"date": "2022-07-07", "close": 2.93, "volume": 249818.0}, {"date": "2022-07-08", "close": 2.82, "volume": 125086.0}, {"date": "2022-07-11", "close": 2.64, "volume": 108054.0}, {"date": "2022-07-12", "close": 2.59, "volume": 64214.0}, {"date": "2022-07-13", "close": 2.51, "volume": 76342.0}, {"date": "2022-07-14", "close": 2.43, "volume": 143201.0}, {"date": "2022-07-15", "close": 2.45, "volume": 101778.0}, {"date": "2022-07-18", "close": 2.41, "volume": 69937.0}, {"date": "2022-07-19", "close": 2.53, "volume": 79218.0}, {"date": "2022-07-20", "close": 2.52, "volume": 113793.0}, {"date": "2022-07-21", "close": 2.51, "volume": 93377.0}, {"date": "2022-07-22", "close": 2.44, "volume": 77739.0}, {"date": "2022-07-25", "close": 2.44, "volume": 73508.0}, {"date": "2022-07-26", "close": 2.31, "volume": 100993.0}, {"date": "2022-07-27", "close": 2.36, "volume": 75238.0}, {"date": "2022-07-28", "close": 2.43, "volume": 187525.0}, {"date": "2022-07-29", "close": 2.59, "volume": 248017.0}, {"date": "2022-08-01", "close": 2.42, "volume": 218771.0}, {"date": "2022-08-02", "close": 2.36, "volume": 253586.0}, {"date": "2022-08-03", "close": 2.54, "volume": 149400.0}, {"date": "2022-08-04", "close": 2.43, "volume": 224813.0}, {"date": "2022-08-05", "close": 3.5, "volume": 672282.0}, {"date": "2022-08-08", "close": 3.31, "volume": 192319.0}, {"date": "2022-08-09", "close": 3.16, "volume": 116867.0}, {"date": "2022-08-10", "close": 3.19, "volume": 45632.0}, {"date": "2022-08-11", "close": 3.1, "volume": 52582.0}, {"date": "2022-08-12", "close": 2.9, "volume": 192077.0}, {"date": "2022-08-15", "close": 2.78, "volume": 225577.0}, {"date": "2022-08-16", "close": 2.93, "volume": 124669.0}, {"date": "2022-08-17", "close": 2.83, "volume": 96792.0}, {"date": "2022-08-18", "close": 2.84, "volume": 91430.0}, {"date": "2022-08-19", "close": 2.7, "volume": 75702.0}, {"date": "2022-08-22", "close": 2.7, "volume": 96378.0}, {"date": "2022-08-23", "close": 2.66, "volume": 39440.0}, {"date": "2022-08-24", "close": 2.74, "volume": 65145.0}, {"date": "2022-08-25", "close": 2.89, "volume": 65342.0}, {"date": "2022-08-26", "close": 2.85, "volume": 95015.0}, {"date": "2022-08-29", "close": 2.76, "volume": 86845.0}, {"date": "2022-08-30", "close": 2.73, "volume": 99305.0}, {"date": "2022-08-31", "close": 2.64, "volume": 99372.0}, {"date": "2022-09-01", "close": 2.71, "volume": 80828.0}, {"date": "2022-09-02", "close": 2.71, "volume": 109387.0}, {"date": "2022-09-06", "close": 2.72, "volume": 82073.0}, {"date": "2022-09-07", "close": 2.74, "volume": 80556.0}, {"date": "2022-09-08", "close": 2.78, "volume": 134734.0}, {"date": "2022-09-09", "close": 2.81, "volume": 99588.0}, {"date": "2022-09-12", "close": 2.81, "volume": 85104.0}, {"date": "2022-09-13", "close": 2.77, "volume": 66607.0}, {"date": "2022-09-14", "close": 2.68, "volume": 124489.0}, {"date": "2022-09-15", "close": 3.02, "volume": 149786.0}, {"date": "2022-09-16", "close": 2.91, "volume": 253751.0}, {"date": "2022-09-19", "close": 2.94, "volume": 69455.0}, {"date": "2022-09-20", "close": 2.85, "volume": 94929.0}, {"date": "2022-09-21", "close": 2.72, "volume": 60491.0}, {"date": "2022-09-22", "close": 2.68, "volume": 52841.0}, {"date": "2022-09-23", "close": 2.43, "volume": 163864.0}, {"date": "2022-09-26", "close": 2.27, "volume": 198097.0}, {"date": "2022-09-27", "close": 2.08, "volume": 148646.0}, {"date": "2022-09-28", "close": 2.39, "volume": 138252.0}, {"date": "2022-09-29", "close": 2.4, "volume": 78750.0}, {"date": "2022-09-30", "close": 2.26, "volume": 133761.0}, {"date": "2022-10-03", "close": 2.29, "volume": 104305.0}, {"date": "2022-10-04", "close": 2.44, "volume": 28721.0}, {"date": "2022-10-05", "close": 2.33, "volume": 57341.0}, {"date": "2022-10-06", "close": 2.2, "volume": 64691.0}, {"date": "2022-10-07", "close": 2.01, "volume": 238480.0}, {"date": "2022-10-10", "close": 1.82, "volume": 59672.0}, {"date": "2022-10-11", "close": 1.62, "volume": 139180.0}, {"date": "2022-10-12", "close": 1.59, "volume": 105019.0}, {"date": "2022-10-13", "close": 1.57, "volume": 122995.0}, {"date": "2022-10-14", "close": 1.54, "volume": 32384.0}, {"date": "2022-10-17", "close": 1.47, "volume": 125634.0}, {"date": "2022-10-18", "close": 1.44, "volume": 108363.0}, {"date": "2022-10-19", "close": 1.44, "volume": 91428.0}, {"date": "2022-10-20", "close": 1.32, "volume": 292896.0}, {"date": "2022-10-21", "close": 1.43, "volume": 792103.0}, {"date": "2022-10-24", "close": 1.39, "volume": 56452.0}, {"date": "2022-10-25", "close": 1.39, "volume": 110547.0}, {"date": "2022-10-26", "close": 1.45, "volume": 413153.0}, {"date": "2022-10-27", "close": 1.42, "volume": 94334.0}, {"date": "2022-10-28", "close": 1.46, "volume": 64922.0}, {"date": "2022-10-31", "close": 1.5, "volume": 210882.0}, {"date": "2022-11-01", "close": 1.73, "volume": 145864.0}, {"date": "2022-11-02", "close": 1.7, "volume": 77075.0}, {"date": "2022-11-03", "close": 1.7, "volume": 53829.0}, {"date": "2022-11-04", "close": 1.72, "volume": 62187.0}, {"date": "2022-11-07", "close": 1.75, "volume": 52729.0}, {"date": "2022-11-08", "close": 1.64, "volume": 147503.0}, {"date": "2022-11-09", "close": 1.4, "volume": 208242.0}, {"date": "2022-11-10", "close": 1.36, "volume": 682536.0}, {"date": "2022-11-11", "close": 1.48, "volume": 637678.0}, {"date": "2022-11-14", "close": 1.37, "volume": 171812.0}, {"date": "2022-11-15", "close": 1.39, "volume": 207212.0}, {"date": "2022-11-16", "close": 1.4, "volume": 388765.0}, {"date": "2022-11-17", "close": 1.4, "volume": 43313.0}, {"date": "2022-11-18", "close": 1.36, "volume": 72535.0}, {"date": "2022-11-21", "close": 1.41, "volume": 514888.0}, {"date": "2022-11-22", "close": 1.4, "volume": 117231.0}, {"date": "2022-11-23", "close": 1.5, "volume": 248416.0}, {"date": "2022-11-25", "close": 1.68, "volume": 101422.0}, {"date": "2022-11-28", "close": 1.62, "volume": 167473.0}, {"date": "2022-11-29", "close": 1.65, "volume": 140316.0}, {"date": "2022-11-30", "close": 1.65, "volume": 143715.0}, {"date": "2022-12-01", "close": 1.75, "volume": 194159.0}, {"date": "2022-12-02", "close": 1.71, "volume": 275701.0}, {"date": "2022-12-05", "close": 1.74, "volume": 81097.0}, {"date": "2022-12-06", "close": 1.67, "volume": 131855.0}, {"date": "2022-12-07", "close": 1.65, "volume": 56062.0}, {"date": "2022-12-08", "close": 1.61, "volume": 47018.0}, {"date": "2022-12-09", "close": 1.55, "volume": 83379.0}, {"date": "2022-12-12", "close": 1.48, "volume": 305844.0}, {"date": "2022-12-13", "close": 1.54, "volume": 448956.0}, {"date": "2022-12-14", "close": 1.61, "volume": 173280.0}, {"date": "2022-12-15", "close": 1.68, "volume": 79017.0}, {"date": "2022-12-16", "close": 1.83, "volume": 165945.0}, {"date": "2022-12-19", "close": 1.91, "volume": 173470.0}, {"date": "2022-12-20", "close": 1.91, "volume": 143720.0}, {"date": "2022-12-21", "close": 1.94, "volume": 132228.0}, {"date": "2022-12-22", "close": 1.99, "volume": 75324.0}, {"date": "2022-12-23", "close": 1.85, "volume": 73520.0}, {"date": "2022-12-27", "close": 1.77, "volume": 117717.0}, {"date": "2022-12-28", "close": 1.68, "volume": 60814.0}, {"date": "2022-12-29", "close": 1.78, "volume": 42018.0}, {"date": "2022-12-30", "close": 1.8, "volume": 96593.0}, {"date": "2023-01-03", "close": 1.85, "volume": 57169.0}, {"date": "2023-01-04", "close": 1.85, "volume": 47975.0}, {"date": "2023-01-05", "close": 1.87, "volume": 50849.0}, {"date": "2023-01-06", "close": 1.85, "volume": 37750.0}, {"date": "2023-01-09", "close": 1.98, "volume": 139479.0}, {"date": "2023-01-10", "close": 2.05, "volume": 183384.0}, {"date": "2023-01-11", "close": 2.19, "volume": 171564.0}, {"date": "2023-01-12", "close": 2.3, "volume": 150968.0}, {"date": "2023-01-13", "close": 2.26, "volume": 72346.0}, {"date": "2023-01-17", "close": 2.23, "volume": 163591.0}, {"date": "2023-01-18", "close": 2.21, "volume": 44583.0}, {"date": "2023-01-19", "close": 2.31, "volume": 72076.0}, {"date": "2023-01-20", "close": 2.3, "volume": 57995.0}, {"date": "2023-01-23", "close": 2.45, "volume": 101144.0}, {"date": "2023-01-24", "close": 2.34, "volume": 49396.0}, {"date": "2023-01-25", "close": 2.44, "volume": 75329.0}, {"date": "2023-01-26", "close": 2.48, "volume": 73551.0}, {"date": "2023-01-27", "close": 2.57, "volume": 93519.0}, {"date": "2023-01-30", "close": 2.5, "volume": 50731.0}, {"date": "2023-01-31", "close": 2.52, "volume": 89813.0}, {"date": "2023-02-01", "close": 2.64, "volume": 87472.0}, {"date": "2023-02-02", "close": 2.58, "volume": 165702.0}, {"date": "2023-02-03", "close": 2.31, "volume": 135688.0}, {"date": "2023-02-06", "close": 2.31, "volume": 130369.0}, {"date": "2023-02-07", "close": 2.26, "volume": 67336.0}, {"date": "2023-02-08", "close": 2.28, "volume": 50325.0}, {"date": "2023-02-09", "close": 2.26, "volume": 27175.0}, {"date": "2023-02-10", "close": 2.16, "volume": 67514.0}, {"date": "2023-02-13", "close": 1.92, "volume": 652294.0}, {"date": "2023-02-14", "close": 2.27, "volume": 114430.0}, {"date": "2023-02-15", "close": 2.2, "volume": 56134.0}, {"date": "2023-02-16", "close": 2.22, "volume": 85530.0}, {"date": "2023-02-17", "close": 2.27, "volume": 103356.0}, {"date": "2023-02-21", "close": 2.25, "volume": 45645.0}, {"date": "2023-02-22", "close": 2.27, "volume": 30738.0}, {"date": "2023-02-23", "close": 2.35, "volume": 140947.0}, {"date": "2023-02-24", "close": 2.39, "volume": 104983.0}, {"date": "2023-02-27", "close": 2.54, "volume": 76793.0}, {"date": "2023-02-28", "close": 2.55, "volume": 70049.0}, {"date": "2023-03-01", "close": 2.66, "volume": 186650.0}, {"date": "2023-03-02", "close": 2.72, "volume": 169061.0}, {"date": "2023-03-03", "close": 3.64, "volume": 1239944.0}, {"date": "2023-03-06", "close": 3.51, "volume": 455303.0}, {"date": "2023-03-07", "close": 3.81, "volume": 373079.0}, {"date": "2023-03-08", "close": 3.74, "volume": 199460.0}, {"date": "2023-03-09", "close": 3.68, "volume": 153821.0}, {"date": "2023-03-10", "close": 3.47, "volume": 333875.0}, {"date": "2023-03-13", "close": 3.15, "volume": 537080.0}, {"date": "2023-03-14", "close": 3.35, "volume": 197999.0}, {"date": "2023-03-15", "close": 3.11, "volume": 103055.0}, {"date": "2023-03-16", "close": 3.1, "volume": 192945.0}, {"date": "2023-03-17", "close": 2.94, "volume": 275211.0}, {"date": "2023-03-20", "close": 2.82, "volume": 338262.0}, {"date": "2023-03-21", "close": 3.13, "volume": 143535.0}, {"date": "2023-03-22", "close": 3.12, "volume": 107743.0}, {"date": "2023-03-23", "close": 2.98, "volume": 59830.0}, {"date": "2023-03-24", "close": 2.95, "volume": 126663.0}, {"date": "2023-03-27", "close": 3.07, "volume": 217086.0}, {"date": "2023-03-28", "close": 2.89, "volume": 106040.0}, {"date": "2023-03-29", "close": 3.03, "volume": 97622.0}, {"date": "2023-03-30", "close": 2.97, "volume": 77756.0}, {"date": "2023-03-31", "close": 3.08, "volume": 227432.0}, {"date": "2023-04-03", "close": 2.92, "volume": 174889.0}, {"date": "2023-04-04", "close": 2.96, "volume": 173315.0}, {"date": "2023-04-05", "close": 2.95, "volume": 44139.0}, {"date": "2023-04-06", "close": 2.88, "volume": 77565.0}, {"date": "2023-04-10", "close": 2.88, "volume": 91986.0}, {"date": "2023-04-11", "close": 2.91, "volume": 79472.0}, {"date": "2023-04-12", "close": 2.98, "volume": 63096.0}, {"date": "2023-04-13", "close": 2.99, "volume": 50915.0}, {"date": "2023-04-14", "close": 2.96, "volume": 55694.0}, {"date": "2023-04-17", "close": 3.06, "volume": 33270.0}, {"date": "2023-04-18", "close": 3.12, "volume": 246306.0}, {"date": "2023-04-19", "close": 3.33, "volume": 164685.0}, {"date": "2023-04-20", "close": 3.34, "volume": 20837.0}, {"date": "2023-04-21", "close": 3.43, "volume": 91238.0}, {"date": "2023-04-24", "close": 3.43, "volume": 236057.0}, {"date": "2023-04-25", "close": 3.29, "volume": 95315.0}, {"date": "2023-04-26", "close": 3.26, "volume": 18559.0}, {"date": "2023-04-27", "close": 3.41, "volume": 99525.0}, {"date": "2023-04-28", "close": 3.23, "volume": 99656.0}, {"date": "2023-05-01", "close": 3.47, "volume": 107182.0}, {"date": "2023-05-02", "close": 3.37, "volume": 229474.0}, {"date": "2023-05-03", "close": 3.4, "volume": 34421.0}, {"date": "2023-05-04", "close": 3.28, "volume": 136403.0}, {"date": "2023-05-05", "close": 3.76, "volume": 209510.0}, {"date": "2023-05-08", "close": 4.09, "volume": 173674.0}, {"date": "2023-05-09", "close": 4.57, "volume": 308550.0}, {"date": "2023-05-10", "close": 4.71, "volume": 293261.0}, {"date": "2023-05-11", "close": 4.37, "volume": 121498.0}, {"date": "2023-05-12", "close": 4.64, "volume": 261916.0}, {"date": "2023-05-15", "close": 5.01, "volume": 404394.0}, {"date": "2023-05-16", "close": 5.07, "volume": 372109.0}, {"date": "2023-05-17", "close": 5.1, "volume": 169628.0}, {"date": "2023-05-18", "close": 4.96, "volume": 205488.0}, {"date": "2023-05-19", "close": 5.0, "volume": 392807.0}, {"date": "2023-05-22", "close": 4.8, "volume": 149354.0}, {"date": "2023-05-23", "close": 5.0, "volume": 174132.0}, {"date": "2023-05-24", "close": 5.0, "volume": 134521.0}, {"date": "2023-05-25", "close": 4.92, "volume": 94991.0}, {"date": "2023-05-26", "close": 4.91, "volume": 118511.0}, {"date": "2023-05-30", "close": 4.38, "volume": 309660.0}, {"date": "2023-05-31", "close": 4.42, "volume": 67390.0}, {"date": "2023-06-01", "close": 4.51, "volume": 105712.0}, {"date": "2023-06-02", "close": 4.8, "volume": 134136.0}, {"date": "2023-06-05", "close": 4.83, "volume": 207287.0}, {"date": "2023-06-06", "close": 5.02, "volume": 384475.0}, {"date": "2023-06-07", "close": 5.02, "volume": 303073.0}, {"date": "2023-06-08", "close": 4.78, "volume": 99051.0}, {"date": "2023-06-09", "close": 4.65, "volume": 217458.0}, {"date": "2023-06-12", "close": 4.46, "volume": 184507.0}, {"date": "2023-06-13", "close": 4.49, "volume": 100818.0}, {"date": "2023-06-14", "close": 4.36, "volume": 126107.0}, {"date": "2023-06-15", "close": 4.29, "volume": 101747.0}, {"date": "2023-06-16", "close": 4.14, "volume": 149729.0}, {"date": "2023-06-20", "close": 4.14, "volume": 127720.0}, {"date": "2023-06-21", "close": 4.25, "volume": 65645.0}, {"date": "2023-06-22", "close": 4.09, "volume": 113858.0}, {"date": "2023-06-23", "close": 4.03, "volume": 53816.0}, {"date": "2023-06-26", "close": 3.98, "volume": 67989.0}, {"date": "2023-06-27", "close": 3.96, "volume": 41021.0}, {"date": "2023-06-28", "close": 3.76, "volume": 114589.0}, {"date": "2023-06-29", "close": 3.81, "volume": 74376.0}, {"date": "2023-06-30", "close": 3.85, "volume": 80380.0}, {"date": "2023-07-03", "close": 4.1, "volume": 30274.0}, {"date": "2023-07-05", "close": 4.06, "volume": 113345.0}, {"date": "2023-07-06", "close": 3.89, "volume": 96890.0}, {"date": "2023-07-07", "close": 4.0, "volume": 70486.0}, {"date": "2023-07-10", "close": 4.14, "volume": 72346.0}, {"date": "2023-07-11", "close": 4.08, "volume": 77837.0}, {"date": "2023-07-12", "close": 4.12, "volume": 113981.0}, {"date": "2023-07-13", "close": 4.37, "volume": 79640.0}, {"date": "2023-07-14", "close": 4.28, "volume": 70591.0}, {"date": "2023-07-17", "close": 4.3, "volume": 65762.0}, {"date": "2023-07-18", "close": 4.26, "volume": 57942.0}, {"date": "2023-07-19", "close": 4.25, "volume": 68216.0}, {"date": "2023-07-20", "close": 4.43, "volume": 46688.0}, {"date": "2023-07-21", "close": 4.4, "volume": 53502.0}, {"date": "2023-07-24", "close": 4.46, "volume": 71421.0}, {"date": "2023-07-25", "close": 4.65, "volume": 131660.0}, {"date": "2023-07-26", "close": 4.59, "volume": 51665.0}, {"date": "2023-07-27", "close": 4.6, "volume": 145622.0}, {"date": "2023-07-28", "close": 4.76, "volume": 233790.0}, {"date": "2023-07-31", "close": 4.51, "volume": 99941.0}, {"date": "2023-08-01", "close": 4.63, "volume": 76205.0}, {"date": "2023-08-02", "close": 4.55, "volume": 53987.0}, {"date": "2023-08-03", "close": 4.47, "volume": 56023.0}, {"date": "2023-08-04", "close": 4.5, "volume": 39636.0}, {"date": "2023-08-07", "close": 4.52, "volume": 96759.0}, {"date": "2023-08-08", "close": 4.42, "volume": 188690.0}, {"date": "2023-08-09", "close": 4.88, "volume": 264581.0}, {"date": "2023-08-10", "close": 5.28, "volume": 336212.0}, {"date": "2023-08-11", "close": 5.25, "volume": 243208.0}, {"date": "2023-08-14", "close": 5.81, "volume": 637398.0}, {"date": "2023-08-15", "close": 5.84, "volume": 563388.0}, {"date": "2023-08-16", "close": 5.67, "volume": 261466.0}, {"date": "2023-08-17", "close": 5.37, "volume": 201778.0}, {"date": "2023-08-18", "close": 5.32, "volume": 172880.0}, {"date": "2023-08-21", "close": 5.32, "volume": 348639.0}, {"date": "2023-08-22", "close": 5.26, "volume": 136328.0}, {"date": "2023-08-23", "close": 5.21, "volume": 107505.0}, {"date": "2023-08-24", "close": 5.33, "volume": 157628.0}, {"date": "2023-08-25", "close": 5.17, "volume": 125261.0}, {"date": "2023-08-28", "close": 4.82, "volume": 299597.0}, {"date": "2023-08-29", "close": 4.86, "volume": 201046.0}, {"date": "2023-08-30", "close": 5.29, "volume": 377682.0}, {"date": "2023-08-31", "close": 5.31, "volume": 168874.0}, {"date": "2023-09-01", "close": 5.3, "volume": 201099.0}, {"date": "2023-09-05", "close": 4.79, "volume": 254590.0}, {"date": "2023-09-06", "close": 4.57, "volume": 206594.0}, {"date": "2023-09-07", "close": 4.51, "volume": 474324.0}, {"date": "2023-09-08", "close": 4.73, "volume": 257519.0}, {"date": "2023-09-11", "close": 4.6, "volume": 298191.0}, {"date": "2023-09-12", "close": 4.76, "volume": 163283.0}, {"date": "2023-09-13", "close": 4.97, "volume": 156615.0}, {"date": "2023-09-14", "close": 5.13, "volume": 135141.0}, {"date": "2023-09-15", "close": 5.23, "volume": 316332.0}, {"date": "2023-09-18", "close": 5.23, "volume": 158616.0}, {"date": "2023-09-19", "close": 5.22, "volume": 89609.0}, {"date": "2023-09-20", "close": 5.13, "volume": 56388.0}, {"date": "2023-09-21", "close": 5.02, "volume": 90278.0}, {"date": "2023-09-22", "close": 5.02, "volume": 129917.0}, {"date": "2023-09-25", "close": 5.26, "volume": 137559.0}, {"date": "2023-09-26", "close": 6.13, "volume": 1657982.0}, {"date": "2023-09-27", "close": 6.38, "volume": 460819.0}, {"date": "2023-09-28", "close": 6.35, "volume": 319008.0}, {"date": "2023-09-29", "close": 6.49, "volume": 380110.0}, {"date": "2023-10-02", "close": 6.48, "volume": 260775.0}, {"date": "2023-10-03", "close": 6.22, "volume": 348428.0}, {"date": "2023-10-04", "close": 6.27, "volume": 194761.0}, {"date": "2023-10-05", "close": 5.66, "volume": 958386.0}, {"date": "2023-10-06", "close": 5.43, "volume": 393851.0}, {"date": "2023-10-09", "close": 5.62, "volume": 195228.0}, {"date": "2023-10-10", "close": 5.56, "volume": 299424.0}, {"date": "2023-10-11", "close": 5.77, "volume": 281069.0}, {"date": "2023-10-12", "close": 5.77, "volume": 291687.0}, {"date": "2023-10-13", "close": 5.45, "volume": 408988.0}, {"date": "2023-10-16", "close": 5.04, "volume": 306704.0}, {"date": "2023-10-17", "close": 5.32, "volume": 325528.0}, {"date": "2023-10-18", "close": 5.21, "volume": 147476.0}, {"date": "2023-10-19", "close": 5.27, "volume": 86426.0}, {"date": "2023-10-20", "close": 5.46, "volume": 234252.0}, {"date": "2023-10-23", "close": 5.32, "volume": 150741.0}, {"date": "2023-10-24", "close": 5.46, "volume": 210780.0}, {"date": "2023-10-25", "close": 5.47, "volume": 190121.0}, {"date": "2023-10-26", "close": 5.81, "volume": 291163.0}, {"date": "2023-10-27", "close": 5.85, "volume": 382564.0}, {"date": "2023-10-30", "close": 5.87, "volume": 255091.0}, {"date": "2023-10-31", "close": 5.91, "volume": 133005.0}, {"date": "2023-11-01", "close": 6.17, "volume": 206135.0}, {"date": "2023-11-02", "close": 6.28, "volume": 679295.0}, {"date": "2023-11-03", "close": 7.0, "volume": 738261.0}, {"date": "2023-11-06", "close": 7.06, "volume": 592324.0}, {"date": "2023-11-07", "close": 7.68, "volume": 511155.0}, {"date": "2023-11-08", "close": 7.56, "volume": 545765.0}, {"date": "2023-11-09", "close": 7.45, "volume": 655949.0}, {"date": "2023-11-10", "close": 7.39, "volume": 539433.0}, {"date": "2023-11-13", "close": 7.18, "volume": 442030.0}, {"date": "2023-11-14", "close": 7.25, "volume": 476679.0}, {"date": "2023-11-15", "close": 7.53, "volume": 472116.0}, {"date": "2023-11-16", "close": 7.42, "volume": 294973.0}, {"date": "2023-11-17", "close": 7.76, "volume": 318332.0}, {"date": "2023-11-20", "close": 7.38, "volume": 382183.0}, {"date": "2023-11-21", "close": 7.66, "volume": 311949.0}, {"date": "2023-11-22", "close": 7.56, "volume": 231653.0}, {"date": "2023-11-24", "close": 8.44, "volume": 424359.0}, {"date": "2023-11-27", "close": 9.75, "volume": 1155174.0}, {"date": "2023-11-28", "close": 9.41, "volume": 1056920.0}, {"date": "2023-11-29", "close": 8.85, "volume": 579358.0}, {"date": "2023-11-30", "close": 8.79, "volume": 455011.0}, {"date": "2023-12-01", "close": 8.88, "volume": 393101.0}, {"date": "2023-12-04", "close": 9.25, "volume": 828395.0}, {"date": "2023-12-05", "close": 8.77, "volume": 205257.0}, {"date": "2023-12-06", "close": 8.3, "volume": 397454.0}, {"date": "2023-12-07", "close": 8.41, "volume": 381694.0}, {"date": "2023-12-08", "close": 8.16, "volume": 400174.0}, {"date": "2023-12-11", "close": 7.94, "volume": 395793.0}, {"date": "2023-12-12", "close": 7.77, "volume": 268113.0}, {"date": "2023-12-13", "close": 7.55, "volume": 382031.0}, {"date": "2023-12-14", "close": 7.34, "volume": 611459.0}, {"date": "2023-12-15", "close": 6.51, "volume": 3517017.0}, {"date": "2023-12-18", "close": 6.78, "volume": 977984.0}, {"date": "2023-12-19", "close": 6.72, "volume": 631951.0}, {"date": "2023-12-20", "close": 6.58, "volume": 623248.0}, {"date": "2023-12-21", "close": 6.6, "volume": 631017.0}, {"date": "2023-12-22", "close": 6.5, "volume": 403533.0}, {"date": "2023-12-26", "close": 6.43, "volume": 312696.0}, {"date": "2023-12-27", "close": 6.64, "volume": 336480.0}, {"date": "2023-12-28", "close": 6.6, "volume": 311684.0}, {"date": "2023-12-29", "close": 6.52, "volume": 514369.0}, {"date": "2024-01-02", "close": 6.44, "volume": 446387.0}, {"date": "2024-01-03", "close": 6.37, "volume": 546756.0}, {"date": "2024-01-04", "close": 6.29, "volume": 390924.0}, {"date": "2024-01-05", "close": 6.35, "volume": 418303.0}, {"date": "2024-01-08", "close": 6.13, "volume": 603537.0}, {"date": "2024-01-09", "close": 6.09, "volume": 464383.0}, {"date": "2024-01-10", "close": 6.13, "volume": 265085.0}, {"date": "2024-01-11", "close": 6.19, "volume": 309394.0}, {"date": "2024-01-12", "close": 6.11, "volume": 212521.0}, {"date": "2024-01-16", "close": 6.12, "volume": 264260.0}, {"date": "2024-01-17", "close": 6.34, "volume": 412795.0}, {"date": "2024-01-18", "close": 6.3, "volume": 342531.0}, {"date": "2024-01-19", "close": 6.51, "volume": 338020.0}, {"date": "2024-01-22", "close": 6.45, "volume": 385233.0}, {"date": "2024-01-23", "close": 6.31, "volume": 375357.0}, {"date": "2024-01-24", "close": 6.25, "volume": 249921.0}, {"date": "2024-01-25", "close": 6.2, "volume": 280173.0}, {"date": "2024-01-26", "close": 6.2, "volume": 312932.0}, {"date": "2024-01-29", "close": 6.18, "volume": 275006.0}, {"date": "2024-01-30", "close": 6.13, "volume": 144331.0}, {"date": "2024-01-31", "close": 6.02, "volume": 264890.0}, {"date": "2024-02-01", "close": 6.08, "volume": 289672.0}, {"date": "2024-02-02", "close": 5.87, "volume": 269508.0}, {"date": "2024-02-05", "close": 5.79, "volume": 208919.0}, {"date": "2024-02-06", "close": 5.81, "volume": 247797.0}, {"date": "2024-02-07", "close": 5.64, "volume": 418181.0}, {"date": "2024-02-08", "close": 5.72, "volume": 308320.0}, {"date": "2024-02-09", "close": 5.81, "volume": 235940.0}, {"date": "2024-02-12", "close": 6.2, "volume": 380295.0}, {"date": "2024-02-13", "close": 5.89, "volume": 334968.0}, {"date": "2024-02-14", "close": 6.2, "volume": 273103.0}, {"date": "2024-02-15", "close": 6.41, "volume": 217702.0}, {"date": "2024-02-16", "close": 6.32, "volume": 180273.0}, {"date": "2024-02-20", "close": 6.33, "volume": 238856.0}, {"date": "2024-02-21", "close": 6.31, "volume": 115491.0}, {"date": "2024-02-22", "close": 6.61, "volume": 324664.0}, {"date": "2024-02-23", "close": 7.13, "volume": 410953.0}, {"date": "2024-02-26", "close": 7.02, "volume": 428897.0}, {"date": "2024-02-27", "close": 7.17, "volume": 223244.0}, {"date": "2024-02-28", "close": 6.9, "volume": 280059.0}, {"date": "2024-02-29", "close": 6.96, "volume": 208372.0}, {"date": "2024-03-01", "close": 7.14, "volume": 275714.0}, {"date": "2024-03-04", "close": 6.82, "volume": 272699.0}, {"date": "2024-03-05", "close": 6.67, "volume": 261742.0}, {"date": "2024-03-06", "close": 6.86, "volume": 215477.0}, {"date": "2024-03-07", "close": 6.75, "volume": 250285.0}, {"date": "2024-03-08", "close": 6.98, "volume": 486402.0}, {"date": "2024-03-11", "close": 7.15, "volume": 446040.0}, {"date": "2024-03-12", "close": 8.95, "volume": 1858263.0}, {"date": "2024-03-13", "close": 8.42, "volume": 773528.0}, {"date": "2024-03-14", "close": 7.86, "volume": 573848.0}, {"date": "2024-03-15", "close": 8.21, "volume": 776224.0}, {"date": "2024-03-18", "close": 8.53, "volume": 492228.0}, {"date": "2024-03-19", "close": 9.23, "volume": 574302.0}, {"date": "2024-03-20", "close": 9.84, "volume": 846172.0}, {"date": "2024-03-21", "close": 10.34, "volume": 657170.0}, {"date": "2024-03-22", "close": 10.34, "volume": 1044706.0}, {"date": "2024-03-25", "close": 10.68, "volume": 731398.0}, {"date": "2024-03-26", "close": 10.77, "volume": 465064.0}, {"date": "2024-03-27", "close": 10.5, "volume": 400705.0}, {"date": "2024-03-28", "close": 10.65, "volume": 1124855.0}, {"date": "2024-04-01", "close": 10.99, "volume": 729650.0}, {"date": "2024-04-02", "close": 10.93, "volume": 358843.0}, {"date": "2024-04-03", "close": 10.87, "volume": 310028.0}, {"date": "2024-04-04", "close": 10.54, "volume": 497278.0}, {"date": "2024-04-05", "close": 10.3, "volume": 366042.0}, {"date": "2024-04-08", "close": 10.41, "volume": 265025.0}, {"date": "2024-04-09", "close": 10.32, "volume": 279072.0}, {"date": "2024-04-10", "close": 9.9, "volume": 357545.0}, {"date": "2024-04-11", "close": 10.01, "volume": 232097.0}, {"date": "2024-04-12", "close": 9.43, "volume": 294506.0}, {"date": "2024-04-15", "close": 9.44, "volume": 416471.0}, {"date": "2024-04-16", "close": 9.38, "volume": 310527.0}, {"date": "2024-04-17", "close": 9.27, "volume": 240303.0}, {"date": "2024-04-18", "close": 9.49, "volume": 238364.0}, {"date": "2024-04-19", "close": 9.58, "volume": 302816.0}, {"date": "2024-04-22", "close": 9.5, "volume": 190531.0}, {"date": "2024-04-23", "close": 10.2, "volume": 415465.0}, {"date": "2024-04-24", "close": 10.5, "volume": 341236.0}, {"date": "2024-04-25", "close": 10.43, "volume": 162782.0}, {"date": "2024-04-26", "close": 10.29, "volume": 230600.0}, {"date": "2024-04-29", "close": 10.27, "volume": 396873.0}, {"date": "2024-04-30", "close": 10.21, "volume": 212848.0}, {"date": "2024-05-01", "close": 10.29, "volume": 407574.0}, {"date": "2024-05-02", "close": 7.97, "volume": 1979338.0}, {"date": "2024-05-03", "close": 8.15, "volume": 510846.0}, {"date": "2024-05-06", "close": 8.22, "volume": 623209.0}, {"date": "2024-05-07", "close": 8.04, "volume": 351102.0}, {"date": "2024-05-08", "close": 8.31, "volume": 361868.0}, {"date": "2024-05-09", "close": 8.58, "volume": 317213.0}, {"date": "2024-05-10", "close": 8.81, "volume": 425286.0}, {"date": "2024-05-13", "close": 8.95, "volume": 300401.0}, {"date": "2024-05-14", "close": 9.02, "volume": 290447.0}, {"date": "2024-05-15", "close": 9.01, "volume": 304516.0}, {"date": "2024-05-16", "close": 9.21, "volume": 220970.0}, {"date": "2024-05-17", "close": 9.44, "volume": 259037.0}, {"date": "2024-05-20", "close": 9.15, "volume": 333230.0}, {"date": "2024-05-21", "close": 8.67, "volume": 309680.0}, {"date": "2024-05-22", "close": 8.55, "volume": 300325.0}, {"date": "2024-05-23", "close": 8.19, "volume": 287809.0}, {"date": "2024-05-24", "close": 8.13, "volume": 303290.0}, {"date": "2024-05-28", "close": 7.88, "volume": 772141.0}, {"date": "2024-05-29", "close": 8.17, "volume": 440904.0}, {"date": "2024-05-30", "close": 8.51, "volume": 309361.0}, {"date": "2024-05-31", "close": 8.5, "volume": 247965.0}, {"date": "2024-06-03", "close": 8.24, "volume": 449801.0}, {"date": "2024-06-04", "close": 8.14, "volume": 263724.0}, {"date": "2024-06-05", "close": 8.14, "volume": 360989.0}, {"date": "2024-06-06", "close": 8.04, "volume": 311059.0}, {"date": "2024-06-07", "close": 8.15, "volume": 138226.0}, {"date": "2024-06-10", "close": 8.15, "volume": 224277.0}, {"date": "2024-06-11", "close": 7.82, "volume": 236828.0}, {"date": "2024-06-12", "close": 8.0, "volume": 389919.0}, {"date": "2024-06-13", "close": 7.77, "volume": 324377.0}, {"date": "2024-06-14", "close": 7.56, "volume": 279908.0}, {"date": "2024-06-17", "close": 7.47, "volume": 207043.0}, {"date": "2024-06-18", "close": 7.5, "volume": 172380.0}, {"date": "2024-06-20", "close": 7.28, "volume": 235393.0}, {"date": "2024-06-21", "close": 7.2, "volume": 200673.0}, {"date": "2024-06-24", "close": 7.06, "volume": 476277.0}, {"date": "2024-06-25", "close": 6.83, "volume": 334457.0}, {"date": "2024-06-26", "close": 7.07, "volume": 322986.0}, {"date": "2024-06-27", "close": 7.17, "volume": 367695.0}, {"date": "2024-06-28", "close": 7.08, "volume": 4191431.0}, {"date": "2024-07-01", "close": 6.78, "volume": 714627.0}, {"date": "2024-07-02", "close": 6.36, "volume": 905389.0}, {"date": "2024-07-03", "close": 6.47, "volume": 414912.0}, {"date": "2024-07-05", "close": 6.25, "volume": 586532.0}, {"date": "2024-07-08", "close": 6.71, "volume": 502602.0}, {"date": "2024-07-09", "close": 6.74, "volume": 272817.0}, {"date": "2024-07-10", "close": 6.55, "volume": 250201.0}, {"date": "2024-07-11", "close": 6.86, "volume": 209955.0}, {"date": "2024-07-12", "close": 6.98, "volume": 353023.0}, {"date": "2024-07-15", "close": 7.11, "volume": 191235.0}, {"date": "2024-07-16", "close": 7.29, "volume": 207145.0}, {"date": "2024-07-17", "close": 7.67, "volume": 333965.0}, {"date": "2024-07-18", "close": 7.47, "volume": 228753.0}, {"date": "2024-07-19", "close": 7.06, "volume": 306869.0}, {"date": "2024-07-22", "close": 7.62, "volume": 350560.0}, {"date": "2024-07-23", "close": 7.63, "volume": 263417.0}, {"date": "2024-07-24", "close": 7.61, "volume": 239550.0}, {"date": "2024-07-25", "close": 7.59, "volume": 178319.0}, {"date": "2024-07-26", "close": 7.75, "volume": 172141.0}, {"date": "2024-07-29", "close": 7.62, "volume": 219020.0}, {"date": "2024-07-30", "close": 8.25, "volume": 337389.0}, {"date": "2024-07-31", "close": 7.99, "volume": 169628.0}, {"date": "2024-08-01", "close": 7.67, "volume": 161011.0}, {"date": "2024-08-02", "close": 7.5, "volume": 188191.0}, {"date": "2024-08-05", "close": 7.25, "volume": 351074.0}, {"date": "2024-08-06", "close": 7.25, "volume": 208823.0}, {"date": "2024-08-07", "close": 7.4, "volume": 489256.0}, {"date": "2024-08-08", "close": 8.16, "volume": 547193.0}, {"date": "2024-08-09", "close": 10.33, "volume": 1482629.0}, {"date": "2024-08-12", "close": 10.76, "volume": 1056476.0}, {"date": "2024-08-13", "close": 12.04, "volume": 828384.0}, {"date": "2024-08-14", "close": 12.87, "volume": 794044.0}, {"date": "2024-08-15", "close": 14.01, "volume": 1093954.0}, {"date": "2024-08-16", "close": 14.63, "volume": 1145537.0}, {"date": "2024-08-19", "close": 15.13, "volume": 801935.0}, {"date": "2024-08-20", "close": 14.14, "volume": 684298.0}, {"date": "2024-08-21", "close": 14.61, "volume": 624184.0}, {"date": "2024-08-22", "close": 14.89, "volume": 411502.0}, {"date": "2024-08-23", "close": 14.89, "volume": 429492.0}, {"date": "2024-08-26", "close": 15.63, "volume": 770671.0}, {"date": "2024-08-27", "close": 15.65, "volume": 290879.0}, {"date": "2024-08-28", "close": 15.36, "volume": 333308.0}, {"date": "2024-08-29", "close": 16.25, "volume": 643093.0}, {"date": "2024-08-30", "close": 16.13, "volume": 443326.0}, {"date": "2024-09-03", "close": 16.24, "volume": 477036.0}, {"date": "2024-09-04", "close": 16.65, "volume": 440024.0}, {"date": "2024-09-05", "close": 16.27, "volume": 621693.0}, {"date": "2024-09-06", "close": 15.59, "volume": 374303.0}, {"date": "2024-09-09", "close": 15.74, "volume": 394360.0}, {"date": "2024-09-10", "close": 15.05, "volume": 320550.0}, {"date": "2024-09-11", "close": 15.18, "volume": 291662.0}, {"date": "2024-09-12", "close": 15.37, "volume": 331986.0}, {"date": "2024-09-13", "close": 15.51, "volume": 309575.0}, {"date": "2024-09-16", "close": 14.9, "volume": 411245.0}, {"date": "2024-09-17", "close": 15.61, "volume": 313878.0}, {"date": "2024-09-18", "close": 16.06, "volume": 370080.0}, {"date": "2024-09-19", "close": 16.16, "volume": 336155.0}, {"date": "2024-09-20", "close": 15.66, "volume": 1012500.0}, {"date": "2024-09-23", "close": 15.18, "volume": 478063.0}, {"date": "2024-09-24", "close": 15.96, "volume": 602965.0}, {"date": "2024-09-25", "close": 16.58, "volume": 517545.0}, {"date": "2024-09-26", "close": 15.94, "volume": 568906.0}, {"date": "2024-09-27", "close": 15.51, "volume": 401818.0}, {"date": "2024-09-30", "close": 12.24, "volume": 2917207.0}, {"date": "2024-10-01", "close": 11.78, "volume": 1171357.0}, {"date": "2024-10-02", "close": 11.81, "volume": 447521.0}, {"date": "2024-10-03", "close": 11.93, "volume": 358573.0}, {"date": "2024-10-04", "close": 12.19, "volume": 286154.0}, {"date": "2024-10-07", "close": 9.34, "volume": 2477896.0}, {"date": "2024-10-08", "close": 9.57, "volume": 723107.0}, {"date": "2024-10-09", "close": 9.65, "volume": 769810.0}, {"date": "2024-10-10", "close": 10.54, "volume": 1333643.0}, {"date": "2024-10-11", "close": 10.63, "volume": 663576.0}, {"date": "2024-10-14", "close": 10.47, "volume": 454324.0}, {"date": "2024-10-15", "close": 10.97, "volume": 498580.0}, {"date": "2024-10-16", "close": 10.75, "volume": 512831.0}, {"date": "2024-10-17", "close": 10.24, "volume": 530606.0}, {"date": "2024-10-18", "close": 10.11, "volume": 401757.0}, {"date": "2024-10-21", "close": 10.17, "volume": 558508.0}, {"date": "2024-10-22", "close": 10.04, "volume": 436671.0}, {"date": "2024-10-23", "close": 11.64, "volume": 637405.0}, {"date": "2024-10-24", "close": 11.88, "volume": 888544.0}, {"date": "2024-10-25", "close": 10.62, "volume": 570833.0}, {"date": "2024-10-28", "close": 10.59, "volume": 353759.0}, {"date": "2024-10-29", "close": 10.5, "volume": 266014.0}, {"date": "2024-10-30", "close": 10.75, "volume": 295953.0}, {"date": "2024-10-31", "close": 10.35, "volume": 368379.0}, {"date": "2024-11-01", "close": 10.21, "volume": 230581.0}, {"date": "2024-11-04", "close": 9.94, "volume": 356851.0}, {"date": "2024-11-05", "close": 10.88, "volume": 359283.0}, {"date": "2024-11-06", "close": 11.29, "volume": 418530.0}, {"date": "2024-11-07", "close": 11.6, "volume": 567056.0}, {"date": "2024-11-08", "close": 12.2, "volume": 563158.0}, {"date": "2024-11-11", "close": 12.34, "volume": 362562.0}, {"date": "2024-11-12", "close": 11.83, "volume": 379205.0}, {"date": "2024-11-13", "close": 11.9, "volume": 333224.0}, {"date": "2024-11-14", "close": 11.59, "volume": 233803.0}, {"date": "2024-11-15", "close": 11.78, "volume": 397266.0}, {"date": "2024-11-18", "close": 12.18, "volume": 282597.0}, {"date": "2024-11-19", "close": 12.12, "volume": 204060.0}, {"date": "2024-11-20", "close": 12.17, "volume": 164324.0}, {"date": "2024-11-21", "close": 12.3, "volume": 165589.0}, {"date": "2024-11-22", "close": 12.39, "volume": 169635.0}, {"date": "2024-11-25", "close": 12.49, "volume": 293641.0}, {"date": "2024-11-26", "close": 12.43, "volume": 175398.0}, {"date": "2024-11-27", "close": 12.36, "volume": 202685.0}, {"date": "2024-11-29", "close": 12.43, "volume": 118679.0}, {"date": "2024-12-02", "close": 12.36, "volume": 195744.0}, {"date": "2024-12-03", "close": 12.12, "volume": 144495.0}, {"date": "2024-12-04", "close": 12.68, "volume": 198385.0}, {"date": "2024-12-05", "close": 12.57, "volume": 170006.0}, {"date": "2024-12-06", "close": 12.1, "volume": 150585.0}, {"date": "2024-12-09", "close": 11.79, "volume": 222307.0}, {"date": "2024-12-10", "close": 12.32, "volume": 323896.0}, {"date": "2024-12-11", "close": 12.58, "volume": 204540.0}, {"date": "2024-12-12", "close": 12.35, "volume": 152914.0}, {"date": "2024-12-13", "close": 12.58, "volume": 154010.0}, {"date": "2024-12-16", "close": 12.48, "volume": 191983.0}, {"date": "2024-12-17", "close": 12.14, "volume": 170182.0}, {"date": "2024-12-18", "close": 11.48, "volume": 167466.0}, {"date": "2024-12-19", "close": 11.52, "volume": 172238.0}, {"date": "2024-12-20", "close": 11.82, "volume": 298374.0}, {"date": "2024-12-23", "close": 11.65, "volume": 153349.0}, {"date": "2024-12-24", "close": 12.32, "volume": 131264.0}, {"date": "2024-12-26", "close": 12.44, "volume": 154724.0}, {"date": "2024-12-27", "close": 12.05, "volume": 127982.0}, {"date": "2024-12-30", "close": 11.9, "volume": 150897.0}, {"date": "2024-12-31", "close": 12.1, "volume": 321452.0}, {"date": "2025-01-02", "close": 12.22, "volume": 222685.0}, {"date": "2025-01-03", "close": 12.0, "volume": 184485.0}, {"date": "2025-01-06", "close": 11.65, "volume": 208593.0}, {"date": "2025-01-07", "close": 11.85, "volume": 190326.0}, {"date": "2025-01-08", "close": 11.78, "volume": 156789.0}, {"date": "2025-01-10", "close": 10.86, "volume": 222331.0}, {"date": "2025-01-13", "close": 10.99, "volume": 170911.0}, {"date": "2025-01-14", "close": 11.3, "volume": 271824.0}, {"date": "2025-01-15", "close": 11.2, "volume": 171283.0}, {"date": "2025-01-16", "close": 11.24, "volume": 130627.0}, {"date": "2025-01-17", "close": 11.13, "volume": 100271.0}, {"date": "2025-01-21", "close": 11.1, "volume": 133036.0}, {"date": "2025-01-22", "close": 11.0, "volume": 152137.0}, {"date": "2025-01-23", "close": 11.28, "volume": 204783.0}, {"date": "2025-01-24", "close": 11.19, "volume": 119263.0}, {"date": "2025-01-27", "close": 11.37, "volume": 155572.0}, {"date": "2025-01-28", "close": 11.5, "volume": 112073.0}, {"date": "2025-01-29", "close": 11.37, "volume": 139699.0}, {"date": "2025-01-30", "close": 10.88, "volume": 208323.0}, {"date": "2025-01-31", "close": 11.01, "volume": 213807.0}, {"date": "2025-02-03", "close": 11.05, "volume": 169924.0}, {"date": "2025-02-04", "close": 11.17, "volume": 158954.0}, {"date": "2025-02-05", "close": 11.62, "volume": 152997.0}, {"date": "2025-02-06", "close": 11.64, "volume": 126797.0}, {"date": "2025-02-07", "close": 11.31, "volume": 139072.0}, {"date": "2025-02-10", "close": 11.75, "volume": 294304.0}, {"date": "2025-02-11", "close": 11.78, "volume": 157889.0}, {"date": "2025-02-12", "close": 11.88, "volume": 194185.0}, {"date": "2025-02-13", "close": 12.29, "volume": 252331.0}, {"date": "2025-02-14", "close": 12.67, "volume": 188539.0}, {"date": "2025-02-18", "close": 12.4, "volume": 190208.0}, {"date": "2025-02-19", "close": 12.16, "volume": 134551.0}, {"date": "2025-02-20", "close": 11.78, "volume": 95598.0}, {"date": "2025-02-21", "close": 11.08, "volume": 160087.0}, {"date": "2025-02-24", "close": 11.25, "volume": 184943.0}, {"date": "2025-02-25", "close": 11.39, "volume": 143692.0}, {"date": "2025-02-26", "close": 11.67, "volume": 114913.0}, {"date": "2025-02-27", "close": 11.52, "volume": 90684.0}, {"date": "2025-02-28", "close": 11.75, "volume": 114335.0}, {"date": "2025-03-03", "close": 11.68, "volume": 172298.0}, {"date": "2025-03-04", "close": 11.54, "volume": 127996.0}, {"date": "2025-03-05", "close": 11.77, "volume": 108534.0}, {"date": "2025-03-06", "close": 11.47, "volume": 142922.0}, {"date": "2025-03-07", "close": 11.38, "volume": 137414.0}, {"date": "2025-03-10", "close": 11.3, "volume": 180577.0}, {"date": "2025-03-11", "close": 11.88, "volume": 214148.0}, {"date": "2025-03-12", "close": 12.0, "volume": 700708.0}, {"date": "2025-03-13", "close": 12.53, "volume": 250202.0}, {"date": "2025-03-14", "close": 13.72, "volume": 370414.0}, {"date": "2025-03-17", "close": 12.79, "volume": 243115.0}, {"date": "2025-03-18", "close": 13.88, "volume": 322572.0}, {"date": "2025-03-19", "close": 13.89, "volume": 208922.0}, {"date": "2025-03-20", "close": 13.78, "volume": 154407.0}, {"date": "2025-03-21", "close": 13.57, "volume": 284496.0}, {"date": "2025-03-24", "close": 13.82, "volume": 115274.0}, {"date": "2025-03-25", "close": 13.97, "volume": 210298.0}, {"date": "2025-03-26", "close": 13.88, "volume": 173507.0}, {"date": "2025-03-27", "close": 13.78, "volume": 133337.0}, {"date": "2025-03-28", "close": 14.75, "volume": 253346.0}, {"date": "2025-03-31", "close": 14.42, "volume": 324242.0}, {"date": "2025-04-01", "close": 15.13, "volume": 300857.0}, {"date": "2025-04-02", "close": 15.53, "volume": 286330.0}, {"date": "2025-04-03", "close": 15.62, "volume": 375122.0}, {"date": "2025-04-04", "close": 14.43, "volume": 369772.0}, {"date": "2025-04-07", "close": 14.29, "volume": 380196.0}, {"date": "2025-04-08", "close": 14.76, "volume": 385404.0}, {"date": "2025-04-09", "close": 15.16, "volume": 384131.0}, {"date": "2025-04-10", "close": 16.13, "volume": 330227.0}, {"date": "2025-04-11", "close": 16.23, "volume": 348492.0}, {"date": "2025-04-14", "close": 17.43, "volume": 579343.0}, {"date": "2025-04-15", "close": 17.3, "volume": 388541.0}, {"date": "2025-04-16", "close": 17.8, "volume": 356633.0}, {"date": "2025-04-17", "close": 18.87, "volume": 560301.0}, {"date": "2025-04-21", "close": 18.72, "volume": 691452.0}, {"date": "2025-04-22", "close": 19.35, "volume": 535928.0}, {"date": "2025-04-23", "close": 19.07, "volume": 616734.0}, {"date": "2025-04-24", "close": 19.05, "volume": 445768.0}, {"date": "2025-04-25", "close": 18.8, "volume": 408916.0}, {"date": "2025-04-28", "close": 18.89, "volume": 436087.0}, {"date": "2025-04-29", "close": 19.13, "volume": 259793.0}, {"date": "2025-04-30", "close": 18.9, "volume": 327557.0}, {"date": "2025-05-01", "close": 18.85, "volume": 298731.0}, {"date": "2025-05-02", "close": 19.48, "volume": 389049.0}, {"date": "2025-05-05", "close": 20.0, "volume": 397483.0}, {"date": "2025-05-06", "close": 19.83, "volume": 331357.0}, {"date": "2025-05-07", "close": 24.3, "volume": 1314629.0}, {"date": "2025-05-08", "close": 25.66, "volume": 862648.0}, {"date": "2025-05-09", "close": 26.02, "volume": 719518.0}, {"date": "2025-05-12", "close": 25.19, "volume": 981390.0}, {"date": "2025-05-13", "close": 25.97, "volume": 642971.0}, {"date": "2025-05-14", "close": 23.56, "volume": 983905.0}, {"date": "2025-05-15", "close": 23.96, "volume": 535308.0}, {"date": "2025-05-16", "close": 24.47, "volume": 404179.0}, {"date": "2025-05-19", "close": 25.35, "volume": 468608.0}, {"date": "2025-05-20", "close": 24.74, "volume": 426222.0}, {"date": "2025-05-21", "close": 23.39, "volume": 627207.0}, {"date": "2025-05-22", "close": 22.94, "volume": 410414.0}, {"date": "2025-05-23", "close": 23.42, "volume": 372689.0}, {"date": "2025-05-27", "close": 24.08, "volume": 374169.0}, {"date": "2025-05-28", "close": 23.29, "volume": 456990.0}, {"date": "2025-05-29", "close": 23.72, "volume": 472609.0}, {"date": "2025-05-30", "close": 24.47, "volume": 546832.0}, {"date": "2025-06-02", "close": 25.47, "volume": 645310.0}, {"date": "2025-06-03", "close": 24.61, "volume": 778055.0}, {"date": "2025-06-04", "close": 24.05, "volume": 335206.0}, {"date": "2025-06-05", "close": 24.3, "volume": 289570.0}, {"date": "2025-06-06", "close": 25.04, "volume": 379690.0}, {"date": "2025-06-09", "close": 23.6, "volume": 1008233.0}, {"date": "2025-06-10", "close": 23.53, "volume": 411149.0}, {"date": "2025-06-11", "close": 23.25, "volume": 359027.0}, {"date": "2025-06-12", "close": 23.88, "volume": 402584.0}, {"date": "2025-06-13", "close": 23.01, "volume": 348179.0}, {"date": "2025-06-16", "close": 23.41, "volume": 474464.0}, {"date": "2025-06-17", "close": 22.49, "volume": 352676.0}, {"date": "2025-06-18", "close": 22.33, "volume": 378721.0}, {"date": "2025-06-20", "close": 22.44, "volume": 519305.0}, {"date": "2025-06-23", "close": 23.26, "volume": 512093.0}, {"date": "2025-06-24", "close": 22.73, "volume": 434077.0}, {"date": "2025-06-25", "close": 21.89, "volume": 377367.0}, {"date": "2025-06-26", "close": 23.0, "volume": 494525.0}, {"date": "2025-06-27", "close": 23.43, "volume": 966480.0}, {"date": "2025-06-30", "close": 24.94, "volume": 823714.0}, {"date": "2025-07-01", "close": 23.65, "volume": 564212.0}, {"date": "2025-07-02", "close": 22.66, "volume": 613740.0}, {"date": "2025-07-03", "close": 23.05, "volume": 192801.0}, {"date": "2025-07-07", "close": 23.16, "volume": 380810.0}, {"date": "2025-07-08", "close": 22.75, "volume": 443930.0}, {"date": "2025-07-09", "close": 22.25, "volume": 459158.0}, {"date": "2025-07-10", "close": 21.34, "volume": 441099.0}, {"date": "2025-07-11", "close": 21.08, "volume": 431648.0}, {"date": "2025-07-14", "close": 21.66, "volume": 428973.0}, {"date": "2025-07-15", "close": 21.31, "volume": 349694.0}, {"date": "2025-07-16", "close": 21.64, "volume": 380737.0}, {"date": "2025-07-17", "close": 21.54, "volume": 297552.0}, {"date": "2025-07-18", "close": 21.5, "volume": 297542.0}, {"date": "2025-07-21", "close": 21.93, "volume": 239181.0}, {"date": "2025-07-22", "close": 22.11, "volume": 276143.0}, {"date": "2025-07-23", "close": 21.94, "volume": 225131.0}, {"date": "2025-07-24", "close": 21.49, "volume": 217824.0}, {"date": "2025-07-25", "close": 20.58, "volume": 383022.0}, {"date": "2025-07-28", "close": 20.62, "volume": 395234.0}, {"date": "2025-07-29", "close": 20.63, "volume": 244203.0}, {"date": "2025-07-30", "close": 20.9, "volume": 355232.0}, {"date": "2025-07-31", "close": 21.09, "volume": 270477.0}, {"date": "2025-08-01", "close": 21.01, "volume": 301827.0}, {"date": "2025-08-04", "close": 21.21, "volume": 325397.0}, {"date": "2025-08-05", "close": 21.66, "volume": 623043.0}, {"date": "2025-08-06", "close": 19.02, "volume": 1937602.0}, {"date": "2025-08-07", "close": 20.66, "volume": 869459.0}, {"date": "2025-08-08", "close": 21.45, "volume": 707075.0}, {"date": "2025-08-11", "close": 20.94, "volume": 532254.0}, {"date": "2025-08-12", "close": 21.7, "volume": 489279.0}, {"date": "2025-08-13", "close": 22.08, "volume": 383708.0}, {"date": "2025-08-14", "close": 22.45, "volume": 364233.0}, {"date": "2025-08-15", "close": 21.44, "volume": 499760.0}, {"date": "2025-08-18", "close": 21.19, "volume": 254752.0}, {"date": "2025-08-19", "close": 21.46, "volume": 239968.0}, {"date": "2025-08-20", "close": 22.92, "volume": 316865.0}, {"date": "2025-08-21", "close": 23.07, "volume": 305087.0}, {"date": "2025-08-22", "close": 22.65, "volume": 303149.0}, {"date": "2025-08-25", "close": 21.77, "volume": 270821.0}, {"date": "2025-08-26", "close": 21.81, "volume": 230922.0}, {"date": "2025-08-27", "close": 22.23, "volume": 247542.0}, {"date": "2025-08-28", "close": 22.47, "volume": 261350.0}, {"date": "2025-08-29", "close": 22.77, "volume": 480634.0}, {"date": "2025-09-02", "close": 23.38, "volume": 261757.0}, {"date": "2025-09-03", "close": 24.1, "volume": 420586.0}, {"date": "2025-09-04", "close": 24.47, "volume": 275192.0}, {"date": "2025-09-05", "close": 24.09, "volume": 301875.0}, {"date": "2025-09-08", "close": 23.73, "volume": 308803.0}, {"date": "2025-09-09", "close": 23.81, "volume": 245906.0}, {"date": "2025-09-10", "close": 22.02, "volume": 387193.0}, {"date": "2025-09-11", "close": 23.88, "volume": 498121.0}, {"date": "2025-09-12", "close": 24.59, "volume": 313630.0}, {"date": "2025-09-15", "close": 24.09, "volume": 622845.0}, {"date": "2025-09-16", "close": 24.48, "volume": 568376.0}, {"date": "2025-09-17", "close": 24.87, "volume": 758764.0}, {"date": "2025-09-18", "close": 25.43, "volume": 719667.0}, {"date": "2025-09-19", "close": 28.4, "volume": 1785616.0}, {"date": "2025-09-22", "close": 27.15, "volume": 805682.0}, {"date": "2025-09-23", "close": 27.28, "volume": 408829.0}, {"date": "2025-09-24", "close": 24.61, "volume": 1013002.0}, {"date": "2025-09-25", "close": 23.94, "volume": 516591.0}, {"date": "2025-09-26", "close": 24.86, "volume": 423472.0}, {"date": "2025-09-29", "close": 24.36, "volume": 625037.0}, {"date": "2025-09-30", "close": 25.18, "volume": 1008551.0}, {"date": "2025-10-01", "close": 23.68, "volume": 642668.0}, {"date": "2025-10-02", "close": 23.37, "volume": 450298.0}, {"date": "2025-10-03", "close": 24.7, "volume": 539410.0}, {"date": "2025-10-06", "close": 24.84, "volume": 471654.0}, {"date": "2025-10-07", "close": 25.35, "volume": 426757.0}, {"date": "2025-10-08", "close": 25.93, "volume": 369800.0}, {"date": "2025-10-09", "close": 25.64, "volume": 339612.0}, {"date": "2025-10-10", "close": 25.34, "volume": 407388.0}, {"date": "2025-10-13", "close": 25.17, "volume": 344274.0}, {"date": "2025-10-14", "close": 27.83, "volume": 1254838.0}, {"date": "2025-10-15", "close": 26.96, "volume": 632607.0}, {"date": "2025-10-16", "close": 23.94, "volume": 634301.0}, {"date": "2025-10-17", "close": 22.97, "volume": 449353.0}, {"date": "2025-10-20", "close": 23.21, "volume": 524247.0}, {"date": "2025-10-21", "close": 22.87, "volume": 276946.0}, {"date": "2025-10-22", "close": 23.38, "volume": 372563.0}, {"date": "2025-10-23", "close": 24.03, "volume": 316908.0}, {"date": "2025-10-24", "close": 24.41, "volume": 260588.0}, {"date": "2025-10-27", "close": 23.53, "volume": 213110.0}, {"date": "2025-10-28", "close": 23.09, "volume": 280426.0}, {"date": "2025-10-29", "close": 23.07, "volume": 313823.0}, {"date": "2025-10-30", "close": 23.33, "volume": 234307.0}, {"date": "2025-10-31", "close": 23.63, "volume": 324688.0}, {"date": "2025-11-03", "close": 23.23, "volume": 310590.0}, {"date": "2025-11-04", "close": 23.91, "volume": 218215.0}, {"date": "2025-11-05", "close": 24.76, "volume": 373957.0}, {"date": "2025-11-06", "close": 27.85, "volume": 904093.0}, {"date": "2025-11-07", "close": 29.54, "volume": 829223.0}, {"date": "2025-11-10", "close": 28.91, "volume": 724101.0}, {"date": "2025-11-11", "close": 29.53, "volume": 383323.0}, {"date": "2025-11-12", "close": 29.82, "volume": 502073.0}, {"date": "2025-11-13", "close": 30.84, "volume": 591577.0}, {"date": "2025-11-14", "close": 31.14, "volume": 583556.0}, {"date": "2025-11-17", "close": 30.18, "volume": 540566.0}, {"date": "2025-11-18", "close": 29.2, "volume": 505402.0}, {"date": "2025-11-19", "close": 28.34, "volume": 417160.0}, {"date": "2025-11-20", "close": 26.23, "volume": 830897.0}, {"date": "2025-11-21", "close": 27.1, "volume": 497308.0}, {"date": "2025-11-24", "close": 28.25, "volume": 895307.0}, {"date": "2025-11-25", "close": 28.82, "volume": 329432.0}, {"date": "2025-11-26", "close": 28.62, "volume": 234302.0}, {"date": "2025-11-28", "close": 29.05, "volume": 142806.0}, {"date": "2025-12-01", "close": 28.57, "volume": 288227.0}, {"date": "2025-12-02", "close": 28.2, "volume": 309335.0}, {"date": "2025-12-03", "close": 28.15, "volume": 440213.0}, {"date": "2025-12-04", "close": 28.32, "volume": 234378.0}, {"date": "2025-12-05", "close": 26.73, "volume": 558261.0}, {"date": "2025-12-08", "close": 27.53, "volume": 483242.0}, {"date": "2025-12-09", "close": 28.2, "volume": 252351.0}, {"date": "2025-12-10", "close": 27.45, "volume": 305336.0}, {"date": "2025-12-11", "close": 28.79, "volume": 287824.0}, {"date": "2025-12-12", "close": 29.08, "volume": 286013.0}, {"date": "2025-12-15", "close": 29.57, "volume": 378019.0}, {"date": "2025-12-16", "close": 29.07, "volume": 245536.0}, {"date": "2025-12-17", "close": 29.44, "volume": 226962.0}, {"date": "2025-12-18", "close": 29.91, "volume": 407333.0}, {"date": "2025-12-19", "close": 28.96, "volume": 615680.0}, {"date": "2025-12-22", "close": 29.61, "volume": 243127.0}, {"date": "2025-12-23", "close": 30.17, "volume": 157109.0}, {"date": "2025-12-24", "close": 29.78, "volume": 93419.0}, {"date": "2025-12-26", "close": 28.99, "volume": 153789.0}, {"date": "2025-12-29", "close": 29.54, "volume": 213054.0}, {"date": "2025-12-30", "close": 29.29, "volume": 138714.0}, {"date": "2025-12-31", "close": 29.26, "volume": 288522.0}, {"date": "2026-01-02", "close": 27.28, "volume": 511084.0}, {"date": "2026-01-05", "close": 26.92, "volume": 438772.0}, {"date": "2026-01-06", "close": 26.26, "volume": 759545.0}, {"date": "2026-01-07", "close": 26.45, "volume": 473965.0}, {"date": "2026-01-08", "close": 27.23, "volume": 295407.0}, {"date": "2026-01-09", "close": 26.6, "volume": 236624.0}, {"date": "2026-01-12", "close": 26.79, "volume": 257791.0}, {"date": "2026-01-13", "close": 25.48, "volume": 300482.0}, {"date": "2026-01-14", "close": 26.0, "volume": 389161.0}, {"date": "2026-01-15", "close": 25.85, "volume": 280842.0}, {"date": "2026-01-16", "close": 26.12, "volume": 280773.0}, {"date": "2026-01-20", "close": 25.67, "volume": 220260.0}, {"date": "2026-01-21", "close": 25.93, "volume": 241708.0}, {"date": "2026-01-22", "close": 25.9, "volume": 228339.0}, {"date": "2026-01-23", "close": 25.49, "volume": 242203.0}, {"date": "2026-01-26", "close": 25.89, "volume": 188018.0}, {"date": "2026-01-27", "close": 25.4, "volume": 222298.0}, {"date": "2026-01-28", "close": 25.72, "volume": 189225.0}, {"date": "2026-01-29", "close": 26.44, "volume": 207619.0}, {"date": "2026-01-30", "close": 26.07, "volume": 222590.0}, {"date": "2026-02-02", "close": 26.56, "volume": 188986.0}, {"date": "2026-02-03", "close": 26.54, "volume": 290908.0}, {"date": "2026-02-04", "close": 26.54, "volume": 207343.0}, {"date": "2026-02-05", "close": 26.63, "volume": 245805.0}, {"date": "2026-02-06", "close": 26.54, "volume": 331933.0}, {"date": "2026-02-09", "close": 25.08, "volume": 327442.0}, {"date": "2026-02-10", "close": 24.91, "volume": 425533.0}, {"date": "2026-02-11", "close": 25.36, "volume": 244749.0}, {"date": "2026-02-12", "close": 25.3, "volume": 211514.0}, {"date": "2026-02-13", "close": 24.82, "volume": 244884.0}, {"date": "2026-02-17", "close": 24.63, "volume": 601610.0}, {"date": "2026-02-18", "close": 24.3, "volume": 408491.0}, {"date": "2026-02-19", "close": 24.36, "volume": 398956.0}, {"date": "2026-02-20", "close": 24.1, "volume": 310168.0}, {"date": "2026-02-23", "close": 23.46, "volume": 269475.0}, {"date": "2026-02-24", "close": 27.66, "volume": 703150.0}, {"date": "2026-02-25", "close": 27.26, "volume": 368702.0}, {"date": "2026-02-26", "close": 27.91, "volume": 436775.0}, {"date": "2026-02-27", "close": 27.87, "volume": 415665.0}, {"date": "2026-03-02", "close": 28.83, "volume": 255871.0}, {"date": "2026-03-03", "close": 28.01, "volume": 263625.0}, {"date": "2026-03-04", "close": 28.19, "volume": 468028.0}, {"date": "2026-03-05", "close": 26.98, "volume": 255677.0}, {"date": "2026-03-06", "close": 26.88, "volume": 310203.0}, {"date": "2026-03-09", "close": 27.09, "volume": 511244.0}, {"date": "2026-03-10", "close": 26.56, "volume": 375539.0}, {"date": "2026-03-11", "close": 26.8, "volume": 446271.0}, {"date": "2026-03-12", "close": 28.14, "volume": 513779.0}, {"date": "2026-03-13", "close": 28.23, "volume": 271668.0}, {"date": "2026-03-16", "close": 28.45, "volume": 315623.0}, {"date": "2026-03-17", "close": 28.07, "volume": 210163.0}, {"date": "2026-03-18", "close": 27.28, "volume": 186881.0}, {"date": "2026-03-19", "close": 26.62, "volume": 381556.0}, {"date": "2026-03-20", "close": 25.65, "volume": 512483.0}, {"date": "2026-03-23", "close": 26.78, "volume": 354434.0}, {"date": "2026-03-24", "close": 26.65, "volume": 155440.0}, {"date": "2026-03-25", "close": 26.39, "volume": 194712.0}, {"date": "2026-03-26", "close": 26.49, "volume": 169919.0}, {"date": "2026-03-27", "close": 25.81, "volume": 195963.0}, {"date": "2026-03-30", "close": 26.26, "volume": 237113.0}, {"date": "2026-03-31", "close": 26.25, "volume": 416202.0}, {"date": "2026-04-01", "close": 25.19, "volume": 357703.0}, {"date": "2026-04-02", "close": 26.19, "volume": 394276.0}, {"date": "2026-04-06", "close": 26.63, "volume": 166834.0}, {"date": "2026-04-07", "close": 26.56, "volume": 179975.0}, {"date": "2026-04-08", "close": 26.62, "volume": 188650.0}, {"date": "2026-04-09", "close": 27.06, "volume": 343643.0}, {"date": "2026-04-10", "close": 26.16, "volume": 209274.0}, {"date": "2026-04-13", "close": 26.71, "volume": 209328.0}, {"date": "2026-04-14", "close": 26.37, "volume": 246696.0}, {"date": "2026-04-15", "close": 26.68, "volume": 197802.0}, {"date": "2026-04-16", "close": 27.29, "volume": 220970.0}, {"date": "2026-04-17", "close": 27.22, "volume": 320974.0}, {"date": "2026-04-20", "close": 27.31, "volume": 324280.0}, {"date": "2026-04-21", "close": 26.9, "volume": 202539.0}, {"date": "2026-04-22", "close": 27.57, "volume": 263217.0}, {"date": "2026-04-23", "close": 27.97, "volume": 368330.0}, {"date": "2026-04-24", "close": 29.27, "volume": 460747.0}, {"date": "2026-04-27", "close": 29.9, "volume": 480635.0}, {"date": "2026-04-28", "close": 30.33, "volume": 295215.0}, {"date": "2026-04-29", "close": 29.43, "volume": 317800.0}, {"date": "2026-04-30", "close": 29.32, "volume": 223927.0}, {"date": "2026-05-01", "close": 28.73, "volume": 210731.0}, {"date": "2026-05-04", "close": 28.43, "volume": 238882.0}, {"date": "2026-05-05", "close": 29.02, "volume": 256700.0}, {"date": "2026-05-06", "close": 28.72, "volume": 220818.0}, {"date": "2026-05-07", "close": 28.03, "volume": 381322.0}, {"date": "2026-05-08", "close": 22.41, "volume": 1789577.0}, {"date": "2026-05-11", "close": 22.18, "volume": 854846.0}, {"date": "2026-05-12", "close": 23.01, "volume": 748829.0}, {"date": "2026-05-13", "close": 22.02, "volume": 836080.0}, {"date": "2026-05-14", "close": 22.5, "volume": 542839.0}, {"date": "2026-05-15", "close": 23.42, "volume": 617146.0}, {"date": "2026-05-18", "close": 23.99, "volume": 560670.0}, {"date": "2026-05-19", "close": 23.15, "volume": 517772.0}, {"date": "2026-05-20", "close": 23.27, "volume": 748975.0}, {"date": "2026-05-21", "close": 23.45, "volume": 502857.0}, {"date": "2026-05-22", "close": 22.88, "volume": 314112.0}, {"date": "2026-05-26", "close": 22.61, "volume": 337984.0}, {"date": "2026-05-27", "close": 22.16, "volume": 397809.0}, {"date": "2026-05-28", "close": 22.0, "volume": 309501.0}, {"date": "2026-05-29", "close": 21.68, "volume": 482379.0}, {"date": "2026-06-01", "close": 21.38, "volume": 560739.0}, {"date": "2026-06-02", "close": 21.2, "volume": 700506.0}, {"date": "2026-06-03", "close": 20.88, "volume": 637759.0}, {"date": "2026-06-04", "close": 21.22, "volume": 722137.0}, {"date": "2026-06-05", "close": 22.16, "volume": 566774.0}, {"date": "2026-06-08", "close": 21.53, "volume": 311867.0}, {"date": "2026-06-09", "close": 21.62, "volume": 360233.0}, {"date": "2026-06-10", "close": 22.2, "volume": 366311.0}, {"date": "2026-06-11", "close": 22.32, "volume": 341425.0}, {"date": "2026-06-12", "close": 22.45, "volume": 248188.0}, {"date": "2026-06-15", "close": 22.3, "volume": 381459.0}, {"date": "2026-06-16", "close": 23.07, "volume": 385968.0}, {"date": "2026-06-17", "close": 23.17, "volume": 324129.0}, {"date": "2026-06-18", "close": 23.27, "volume": 648650.0}, {"date": "2026-06-22", "close": 23.79, "volume": 560457.0}, {"date": "2026-06-23", "close": 24.95, "volume": 401876.0}, {"date": "2026-06-24", "close": 25.54, "volume": 581960.0}, {"date": "2026-06-25", "close": 24.33, "volume": 488715.0}, {"date": "2026-06-26", "close": 25.86, "volume": 1409898.0}, {"date": "2026-06-29", "close": 26.3, "volume": 451268.0}, {"date": "2026-06-30", "close": 26.08, "volume": 466888.0}, {"date": "2026-07-01", "close": 26.81, "volume": 459663.0}, {"date": "2026-07-02", "close": 27.12, "volume": 397400.0}, {"date": "2026-07-06", "close": 27.43, "volume": 267479.0}, {"date": "2026-07-07", "close": 27.2, "volume": 244799.0}, {"date": "2026-07-08", "close": 27.25, "volume": 206274.0}, {"date": "2026-07-09", "close": 27.12, "volume": 218293.0}, {"date": "2026-07-10", "close": 28.06, "volume": 205775.0}, {"date": "2026-07-13", "close": 28.39, "volume": 268621.0}, {"date": "2026-07-14", "close": 27.5, "volume": 237547.0}, {"date": "2026-07-15", "close": 26.25, "volume": 320802.0}, {"date": "2026-07-16", "close": 26.56, "volume": 214492.0}, {"date": "2026-07-17", "close": 27.04, "volume": 218740.0}, {"date": "2026-07-20", "close": 27.43, "volume": 258182.0}, {"date": "2026-07-21", "close": 26.97, "volume": 219472.0}, {"date": "2026-07-22", "close": 26.23, "volume": 191557.0}, {"date": "2026-07-23", "close": 26.28, "volume": 241649.0}, {"date": "2026-07-24", "close": 27.82, "volume": 230758.0}], "refreshing": true}