{"ticker": "IMMR", "overview": {"cik": "1058811", "ticker": "IMMR", "name": "IMMERSION CORP", "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "sic": "3577", "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333472", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316971", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-24", "title": "Annual report", "accession": "0001193125-26-316089", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001777", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294538", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294505", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272509", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0000921895-26-001378", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-225412", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001193125-26-201951", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-202056", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-175250", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-14", "title": "Quarterly report", "accession": "0001193125-26-153417", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001193125-26-147710", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-145914", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-145846", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-145833", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-139586", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001193125-26-129204", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001520", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-26", "title": "Quarterly report", "accession": "0001193125-26-124580", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-20", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-000758", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-03-18", "title": "Form NT 10-Q", "accession": "0001193125-26-114246", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-13", "title": "Form 10-K/A", "accession": "0001193125-26-106305", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-12", "title": "Form ARS", "accession": "0001193125-26-104464", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IMMR", "has_prices": true, "as_of": "2026-07-24", "last": 6.52, "prev_close": 6.6, "change": -0.08000000000000007, "change_pct": -0.012121212121212133, "session_volume": 342869.0, "vwap_5": 6.528109797089927, "vwap_20": 6.716283465592946, "vwap_60": 6.5551468157306765, "vwap_250": 6.58077118017444, "high_52w": 7.16, "low_52w": 5.46, "avg_volume_20": 574425.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002269", "src": "13DG", "ticker": "IMMR", "cik": "1058811", "company": "IMMERSION CORP", "company_raw": "IMMERSION CORP", "who": "Immersion Corp", "who_key": "IMMERSION CORP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "IMMERSION CORP takes a 5.5% activist stake in IMMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1058811/0000921895-26-002269-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106065}, {"id": "0001193125-26-333472", "src": "INSIDERS", "ticker": "IMMR", "cik": "1058811", "company": "IMMERSION CORP", "company_raw": "IMMERSION CORP", "who": "William C. Martin", "who_key": "MARTIN WILLIAM C", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on IMMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1205885/000119312526333472/0001193125-26-333472-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0000102909-26-001520", "src": "13DG", "ticker": "IMMR", "cik": "1058811", "company": "IMMERSION CORP", "company_raw": "IMMERSION CORP", "who": "Immersion Corp", "who_key": "IMMERSION CORP", "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": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "IMMERSION CORP adjusts its stake in IMMR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1058811/0000102909-26-001520-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002269", "src": "13DG", "ticker": "IMMR", "cik": "1058811", "company": "IMMERSION CORP", "company_raw": "IMMERSION CORP", "who": "Immersion Corp", "who_key": "IMMERSION CORP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "IMMERSION CORP takes a 5.5% activist stake in IMMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1058811/0000921895-26-002269-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106065}, {"id": "13DG-0000102909-26-001520", "src": "13DG", "ticker": "IMMR", "cik": "1058811", "company": "IMMERSION CORP", "company_raw": "IMMERSION CORP", "who": "Immersion Corp", "who_key": "IMMERSION CORP", "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": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "IMMERSION CORP adjusts its stake in IMMR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1058811/0000102909-26-001520-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Immersion Corporation - Common Stock", "new_value": "IMMERSION CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001058811", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001058811", "applied": 1, "detected_at": "2026-10-25T10:19:50.782757"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333472", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316971", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-24", "title": "Annual report", "accession": "0001193125-26-316089", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001777", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294538", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294505", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272509", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0000921895-26-001378", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-225412", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001193125-26-201951", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-202056", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-175250", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-14", "title": "Quarterly report", "accession": "0001193125-26-153417", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001193125-26-147710", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-145914", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-145846", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-145833", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-139586", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001193125-26-129204", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001520", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-26", "title": "Quarterly report", "accession": "0001193125-26-124580", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-20", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-000758", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-03-18", "title": "Form NT 10-Q", "accession": "0001193125-26-114246", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-13", "title": "Form 10-K/A", "accession": "0001193125-26-106305", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-12", "title": "Form ARS", "accession": "0001193125-26-104464", "price_sensitive": false}], "performance": {"ticker": "IMMR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.22, "volume": 652874.0}, {"date": "2021-07-28", "close": 7.78, "volume": 1032504.0}, {"date": "2021-07-29", "close": 7.75, "volume": 453375.0}, {"date": "2021-07-30", "close": 7.56, "volume": 425103.0}, {"date": "2021-08-02", "close": 7.57, "volume": 1057794.0}, {"date": "2021-08-03", "close": 7.4, "volume": 542994.0}, {"date": "2021-08-04", "close": 7.32, "volume": 409012.0}, {"date": "2021-08-05", "close": 7.41, "volume": 464556.0}, {"date": "2021-08-06", "close": 7.41, "volume": 306782.0}, {"date": "2021-08-09", "close": 7.65, "volume": 721574.0}, {"date": "2021-08-10", "close": 7.48, "volume": 552357.0}, {"date": "2021-08-11", "close": 7.42, "volume": 536200.0}, {"date": "2021-08-12", "close": 7.43, "volume": 364095.0}, {"date": "2021-08-13", "close": 7.25, "volume": 434614.0}, {"date": "2021-08-16", "close": 7.24, "volume": 3344625.0}, {"date": "2021-08-17", "close": 6.46, "volume": 1939996.0}, {"date": "2021-08-18", "close": 6.86, "volume": 1048257.0}, {"date": "2021-08-19", "close": 6.72, "volume": 662598.0}, {"date": "2021-08-20", "close": 7.02, "volume": 747728.0}, {"date": "2021-08-23", "close": 7.24, "volume": 1016582.0}, {"date": "2021-08-24", "close": 7.5, "volume": 782325.0}, {"date": "2021-08-25", "close": 7.45, "volume": 529947.0}, {"date": "2021-08-26", "close": 7.4, "volume": 407355.0}, {"date": "2021-08-27", "close": 7.58, "volume": 287584.0}, {"date": "2021-08-30", "close": 7.57, "volume": 453569.0}, {"date": "2021-08-31", "close": 7.5, "volume": 384421.0}, {"date": "2021-09-01", "close": 7.53, "volume": 324245.0}, {"date": "2021-09-02", "close": 7.58, "volume": 352395.0}, {"date": "2021-09-03", "close": 7.66, "volume": 339629.0}, {"date": "2021-09-07", "close": 7.59, "volume": 334180.0}, {"date": "2021-09-08", "close": 7.22, "volume": 437761.0}, {"date": "2021-09-09", "close": 7.27, "volume": 298136.0}, {"date": "2021-09-10", "close": 7.24, "volume": 231541.0}, {"date": "2021-09-13", "close": 7.25, "volume": 373042.0}, {"date": "2021-09-14", "close": 7.08, "volume": 307249.0}, {"date": "2021-09-15", "close": 7.15, "volume": 378397.0}, {"date": "2021-09-16", "close": 7.09, "volume": 214645.0}, {"date": "2021-09-17", "close": 7.22, "volume": 971483.0}, {"date": "2021-09-20", "close": 6.93, "volume": 431222.0}, {"date": "2021-09-21", "close": 6.87, "volume": 285324.0}, {"date": "2021-09-22", "close": 7.0, "volume": 205681.0}, {"date": "2021-09-23", "close": 7.15, "volume": 253035.0}, {"date": "2021-09-24", "close": 7.06, "volume": 176291.0}, {"date": "2021-09-27", "close": 7.32, "volume": 344158.0}, {"date": "2021-09-28", "close": 7.04, "volume": 326830.0}, {"date": "2021-09-29", "close": 6.8, "volume": 294499.0}, {"date": "2021-09-30", "close": 6.84, "volume": 194188.0}, {"date": "2021-10-01", "close": 6.96, "volume": 275220.0}, {"date": "2021-10-04", "close": 6.84, "volume": 381530.0}, {"date": "2021-10-05", "close": 6.78, "volume": 253832.0}, {"date": "2021-10-06", "close": 6.61, "volume": 280264.0}, {"date": "2021-10-07", "close": 6.69, "volume": 549325.0}, {"date": "2021-10-08", "close": 6.81, "volume": 195021.0}, {"date": "2021-10-11", "close": 6.78, "volume": 176481.0}, {"date": "2021-10-12", "close": 6.78, "volume": 147116.0}, {"date": "2021-10-13", "close": 6.81, "volume": 164119.0}, {"date": "2021-10-14", "close": 6.93, "volume": 173102.0}, {"date": "2021-10-15", "close": 6.77, "volume": 203166.0}, {"date": "2021-10-18", "close": 6.71, "volume": 272921.0}, {"date": "2021-10-19", "close": 6.91, "volume": 197460.0}, {"date": "2021-10-20", "close": 7.02, "volume": 221852.0}, {"date": "2021-10-21", "close": 7.03, "volume": 183956.0}, {"date": "2021-10-22", "close": 7.01, "volume": 244677.0}, {"date": "2021-10-25", "close": 7.34, "volume": 533750.0}, {"date": "2021-10-26", "close": 7.32, "volume": 455502.0}, {"date": "2021-10-27", "close": 7.15, "volume": 375114.0}, {"date": "2021-10-28", "close": 7.98, "volume": 1995623.0}, {"date": "2021-10-29", "close": 7.99, "volume": 1291675.0}, {"date": "2021-11-01", "close": 9.17, "volume": 2310755.0}, {"date": "2021-11-02", "close": 9.43, "volume": 1226265.0}, {"date": "2021-11-03", "close": 9.58, "volume": 1355296.0}, {"date": "2021-11-04", "close": 7.26, "volume": 2980429.0}, {"date": "2021-11-05", "close": 7.14, "volume": 1021732.0}, {"date": "2021-11-08", "close": 7.29, "volume": 1945749.0}, {"date": "2021-11-09", "close": 7.06, "volume": 1965507.0}, {"date": "2021-11-10", "close": 6.98, "volume": 1553858.0}, {"date": "2021-11-11", "close": 6.77, "volume": 1329677.0}, {"date": "2021-11-12", "close": 6.76, "volume": 1246100.0}, {"date": "2021-11-15", "close": 6.91, "volume": 1527845.0}, {"date": "2021-11-16", "close": 7.34, "volume": 2228806.0}, {"date": "2021-11-17", "close": 7.28, "volume": 1707139.0}, {"date": "2021-11-18", "close": 7.02, "volume": 2611985.0}, {"date": "2021-11-19", "close": 6.16, "volume": 3616265.0}, {"date": "2021-11-22", "close": 5.8, "volume": 3231344.0}, {"date": "2021-11-23", "close": 5.78, "volume": 1136123.0}, {"date": "2021-11-24", "close": 5.88, "volume": 1171153.0}, {"date": "2021-11-26", "close": 5.7, "volume": 1107602.0}, {"date": "2021-11-29", "close": 6.03, "volume": 2092190.0}, {"date": "2021-11-30", "close": 6.01, "volume": 2059575.0}, {"date": "2021-12-01", "close": 6.0, "volume": 1924658.0}, {"date": "2021-12-02", "close": 5.93, "volume": 1181060.0}, {"date": "2021-12-03", "close": 5.71, "volume": 1372258.0}, {"date": "2021-12-06", "close": 5.64, "volume": 1384073.0}, {"date": "2021-12-07", "close": 5.79, "volume": 1099254.0}, {"date": "2021-12-08", "close": 5.76, "volume": 841518.0}, {"date": "2021-12-09", "close": 5.48, "volume": 785030.0}, {"date": "2021-12-10", "close": 5.5, "volume": 1132190.0}, {"date": "2021-12-13", "close": 5.22, "volume": 1990272.0}, {"date": "2021-12-14", "close": 5.24, "volume": 1380303.0}, {"date": "2021-12-15", "close": 5.86, "volume": 2345786.0}, {"date": "2021-12-16", "close": 5.59, "volume": 1537251.0}, {"date": "2021-12-17", "close": 5.9, "volume": 1673104.0}, {"date": "2021-12-20", "close": 5.77, "volume": 965708.0}, {"date": "2021-12-21", "close": 5.86, "volume": 1175781.0}, {"date": "2021-12-22", "close": 6.02, "volume": 1169399.0}, {"date": "2021-12-23", "close": 6.1, "volume": 1259108.0}, {"date": "2021-12-27", "close": 6.05, "volume": 1190243.0}, {"date": "2021-12-28", "close": 5.87, "volume": 996748.0}, {"date": "2021-12-29", "close": 5.8, "volume": 802627.0}, {"date": "2021-12-30", "close": 5.85, "volume": 574054.0}, {"date": "2021-12-31", "close": 5.71, "volume": 757391.0}, {"date": "2022-01-03", "close": 5.87, "volume": 597119.0}, {"date": "2022-01-04", "close": 5.64, "volume": 1031400.0}, {"date": "2022-01-05", "close": 5.4, "volume": 948699.0}, {"date": "2022-01-06", "close": 5.33, "volume": 719470.0}, {"date": "2022-01-07", "close": 5.33, "volume": 538675.0}, {"date": "2022-01-10", "close": 5.26, "volume": 644249.0}, {"date": "2022-01-11", "close": 5.42, "volume": 580871.0}, {"date": "2022-01-12", "close": 5.34, "volume": 418573.0}, {"date": "2022-01-13", "close": 5.25, "volume": 427021.0}, {"date": "2022-01-14", "close": 5.33, "volume": 444226.0}, {"date": "2022-01-18", "close": 5.19, "volume": 858072.0}, {"date": "2022-01-19", "close": 5.16, "volume": 716617.0}, {"date": "2022-01-20", "close": 5.22, "volume": 774830.0}, {"date": "2022-01-21", "close": 5.11, "volume": 1247985.0}, {"date": "2022-01-24", "close": 5.11, "volume": 1075555.0}, {"date": "2022-01-25", "close": 5.05, "volume": 455710.0}, {"date": "2022-01-26", "close": 4.96, "volume": 555386.0}, {"date": "2022-01-27", "close": 4.78, "volume": 681728.0}, {"date": "2022-01-28", "close": 4.89, "volume": 380904.0}, {"date": "2022-01-31", "close": 5.17, "volume": 514143.0}, {"date": "2022-02-01", "close": 5.26, "volume": 454487.0}, {"date": "2022-02-02", "close": 5.08, "volume": 335186.0}, {"date": "2022-02-03", "close": 4.93, "volume": 249015.0}, {"date": "2022-02-04", "close": 5.05, "volume": 280057.0}, {"date": "2022-02-07", "close": 5.01, "volume": 256087.0}, {"date": "2022-02-08", "close": 5.01, "volume": 212232.0}, {"date": "2022-02-09", "close": 5.15, "volume": 253668.0}, {"date": "2022-02-10", "close": 4.95, "volume": 306109.0}, {"date": "2022-02-11", "close": 4.83, "volume": 449563.0}, {"date": "2022-02-14", "close": 4.8, "volume": 399471.0}, {"date": "2022-02-15", "close": 5.07, "volume": 248221.0}, {"date": "2022-02-16", "close": 4.97, "volume": 277874.0}, {"date": "2022-02-17", "close": 4.85, "volume": 245248.0}, {"date": "2022-02-18", "close": 4.78, "volume": 320660.0}, {"date": "2022-02-22", "close": 4.71, "volume": 410965.0}, {"date": "2022-02-23", "close": 4.69, "volume": 543783.0}, {"date": "2022-02-24", "close": 4.83, "volume": 686323.0}, {"date": "2022-02-25", "close": 5.09, "volume": 624750.0}, {"date": "2022-02-28", "close": 5.32, "volume": 594841.0}, {"date": "2022-03-01", "close": 5.31, "volume": 295786.0}, {"date": "2022-03-02", "close": 5.34, "volume": 436977.0}, {"date": "2022-03-03", "close": 5.36, "volume": 332005.0}, {"date": "2022-03-04", "close": 5.31, "volume": 371661.0}, {"date": "2022-03-07", "close": 5.11, "volume": 423267.0}, {"date": "2022-03-08", "close": 5.17, "volume": 411231.0}, {"date": "2022-03-09", "close": 5.25, "volume": 362102.0}, {"date": "2022-03-10", "close": 5.2, "volume": 190012.0}, {"date": "2022-03-11", "close": 5.1, "volume": 423748.0}, {"date": "2022-03-14", "close": 4.86, "volume": 497931.0}, {"date": "2022-03-15", "close": 5.09, "volume": 328452.0}, {"date": "2022-03-16", "close": 5.25, "volume": 244346.0}, {"date": "2022-03-17", "close": 5.28, "volume": 390307.0}, {"date": "2022-03-18", "close": 5.55, "volume": 520607.0}, {"date": "2022-03-21", "close": 5.38, "volume": 246970.0}, {"date": "2022-03-22", "close": 5.52, "volume": 193707.0}, {"date": "2022-03-23", "close": 5.45, "volume": 197762.0}, {"date": "2022-03-24", "close": 5.43, "volume": 160595.0}, {"date": "2022-03-25", "close": 5.32, "volume": 220203.0}, {"date": "2022-03-28", "close": 5.31, "volume": 287105.0}, {"date": "2022-03-29", "close": 5.42, "volume": 278083.0}, {"date": "2022-03-30", "close": 5.41, "volume": 451862.0}, {"date": "2022-03-31", "close": 5.56, "volume": 356541.0}, {"date": "2022-04-01", "close": 5.5, "volume": 354383.0}, {"date": "2022-04-04", "close": 5.46, "volume": 242881.0}, {"date": "2022-04-05", "close": 5.24, "volume": 455808.0}, {"date": "2022-04-06", "close": 5.09, "volume": 464938.0}, {"date": "2022-04-07", "close": 5.02, "volume": 342834.0}, {"date": "2022-04-08", "close": 4.92, "volume": 227871.0}, {"date": "2022-04-11", "close": 4.94, "volume": 355304.0}, {"date": "2022-04-12", "close": 4.88, "volume": 215293.0}, {"date": "2022-04-13", "close": 4.94, "volume": 137021.0}, {"date": "2022-04-14", "close": 4.81, "volume": 187266.0}, {"date": "2022-04-18", "close": 4.77, "volume": 277735.0}, {"date": "2022-04-19", "close": 4.87, "volume": 206063.0}, {"date": "2022-04-20", "close": 4.8, "volume": 197230.0}, {"date": "2022-04-21", "close": 4.69, "volume": 273275.0}, {"date": "2022-04-22", "close": 4.66, "volume": 303120.0}, {"date": "2022-04-25", "close": 4.68, "volume": 272849.0}, {"date": "2022-04-26", "close": 4.59, "volume": 273242.0}, {"date": "2022-04-27", "close": 4.59, "volume": 336915.0}, {"date": "2022-04-28", "close": 4.72, "volume": 324332.0}, {"date": "2022-04-29", "close": 4.67, "volume": 188576.0}, {"date": "2022-05-02", "close": 4.73, "volume": 254632.0}, {"date": "2022-05-03", "close": 4.8, "volume": 143857.0}, {"date": "2022-05-04", "close": 4.91, "volume": 312025.0}, {"date": "2022-05-05", "close": 4.64, "volume": 503685.0}, {"date": "2022-05-06", "close": 4.54, "volume": 337400.0}, {"date": "2022-05-09", "close": 4.41, "volume": 372367.0}, {"date": "2022-05-10", "close": 4.48, "volume": 434625.0}, {"date": "2022-05-11", "close": 4.42, "volume": 419931.0}, {"date": "2022-05-12", "close": 4.44, "volume": 511602.0}, {"date": "2022-05-13", "close": 5.31, "volume": 1212866.0}, {"date": "2022-05-16", "close": 5.52, "volume": 1174156.0}, {"date": "2022-05-17", "close": 5.72, "volume": 384181.0}, {"date": "2022-05-18", "close": 5.57, "volume": 503222.0}, {"date": "2022-05-19", "close": 5.75, "volume": 301776.0}, {"date": "2022-05-20", "close": 5.4, "volume": 287651.0}, {"date": "2022-05-23", "close": 5.47, "volume": 203110.0}, {"date": "2022-05-24", "close": 5.18, "volume": 368990.0}, {"date": "2022-05-25", "close": 5.32, "volume": 237902.0}, {"date": "2022-05-26", "close": 5.46, "volume": 121371.0}, {"date": "2022-05-27", "close": 5.78, "volume": 449422.0}, {"date": "2022-05-31", "close": 5.56, "volume": 252565.0}, {"date": "2022-06-01", "close": 5.55, "volume": 188365.0}, {"date": "2022-06-02", "close": 5.79, "volume": 864340.0}, {"date": "2022-06-03", "close": 5.81, "volume": 227421.0}, {"date": "2022-06-06", "close": 5.69, "volume": 214800.0}, {"date": "2022-06-07", "close": 5.71, "volume": 559943.0}, {"date": "2022-06-08", "close": 5.83, "volume": 250387.0}, {"date": "2022-06-09", "close": 5.66, "volume": 235789.0}, {"date": "2022-06-10", "close": 5.57, "volume": 164666.0}, {"date": "2022-06-13", "close": 5.32, "volume": 429696.0}, {"date": "2022-06-14", "close": 5.34, "volume": 370101.0}, {"date": "2022-06-15", "close": 5.38, "volume": 332556.0}, {"date": "2022-06-16", "close": 5.12, "volume": 315985.0}, {"date": "2022-06-17", "close": 5.3, "volume": 737169.0}, {"date": "2022-06-21", "close": 5.46, "volume": 249955.0}, {"date": "2022-06-22", "close": 5.51, "volume": 494789.0}, {"date": "2022-06-23", "close": 5.62, "volume": 620018.0}, {"date": "2022-06-24", "close": 5.63, "volume": 287118.0}, {"date": "2022-06-27", "close": 5.62, "volume": 215986.0}, {"date": "2022-06-28", "close": 5.45, "volume": 156005.0}, {"date": "2022-06-29", "close": 5.33, "volume": 175162.0}, {"date": "2022-06-30", "close": 5.34, "volume": 131348.0}, {"date": "2022-07-01", "close": 5.36, "volume": 161396.0}, {"date": "2022-07-05", "close": 5.4, "volume": 120408.0}, {"date": "2022-07-06", "close": 5.47, "volume": 122345.0}, {"date": "2022-07-07", "close": 5.57, "volume": 217220.0}, {"date": "2022-07-08", "close": 5.65, "volume": 225065.0}, {"date": "2022-07-11", "close": 5.41, "volume": 148694.0}, {"date": "2022-07-12", "close": 5.33, "volume": 211087.0}, {"date": "2022-07-13", "close": 5.34, "volume": 192082.0}, {"date": "2022-07-14", "close": 5.33, "volume": 256469.0}, {"date": "2022-07-15", "close": 5.43, "volume": 123098.0}, {"date": "2022-07-18", "close": 5.6, "volume": 277472.0}, {"date": "2022-07-19", "close": 5.67, "volume": 167207.0}, {"date": "2022-07-20", "close": 5.71, "volume": 125230.0}, {"date": "2022-07-21", "close": 5.75, "volume": 204748.0}, {"date": "2022-07-22", "close": 5.54, "volume": 143894.0}, {"date": "2022-07-25", "close": 5.39, "volume": 293622.0}, {"date": "2022-07-26", "close": 5.38, "volume": 132235.0}, {"date": "2022-07-27", "close": 5.6, "volume": 202169.0}, {"date": "2022-07-28", "close": 5.59, "volume": 126486.0}, {"date": "2022-07-29", "close": 5.65, "volume": 155202.0}, {"date": "2022-08-01", "close": 5.64, "volume": 377870.0}, {"date": "2022-08-02", "close": 5.83, "volume": 291868.0}, {"date": "2022-08-03", "close": 6.1, "volume": 542097.0}, {"date": "2022-08-04", "close": 6.16, "volume": 354539.0}, {"date": "2022-08-05", "close": 5.78, "volume": 406189.0}, {"date": "2022-08-08", "close": 5.77, "volume": 233082.0}, {"date": "2022-08-09", "close": 5.68, "volume": 224306.0}, {"date": "2022-08-10", "close": 5.94, "volume": 234228.0}, {"date": "2022-08-11", "close": 5.83, "volume": 261224.0}, {"date": "2022-08-12", "close": 5.87, "volume": 297935.0}, {"date": "2022-08-15", "close": 6.04, "volume": 584458.0}, {"date": "2022-08-16", "close": 5.325, "volume": 892771.0}, {"date": "2022-08-17", "close": 5.08, "volume": 729552.0}, {"date": "2022-08-18", "close": 5.42, "volume": 635500.0}, {"date": "2022-08-19", "close": 5.29, "volume": 301681.0}, {"date": "2022-08-22", "close": 5.58, "volume": 516300.0}, {"date": "2022-08-23", "close": 5.69, "volume": 357010.0}, {"date": "2022-08-24", "close": 5.63, "volume": 170713.0}, {"date": "2022-08-25", "close": 5.71, "volume": 152663.0}, {"date": "2022-08-26", "close": 5.62, "volume": 296581.0}, {"date": "2022-08-29", "close": 5.67, "volume": 296527.0}, {"date": "2022-08-30", "close": 5.74, "volume": 421750.0}, {"date": "2022-08-31", "close": 5.96, "volume": 521911.0}, {"date": "2022-09-01", "close": 5.72, "volume": 446914.0}, {"date": "2022-09-02", "close": 5.63, "volume": 302693.0}, {"date": "2022-09-06", "close": 5.75, "volume": 312715.0}, {"date": "2022-09-07", "close": 6.03, "volume": 567665.0}, {"date": "2022-09-08", "close": 5.87, "volume": 225170.0}, {"date": "2022-09-09", "close": 6.03, "volume": 242798.0}, {"date": "2022-09-12", "close": 5.98, "volume": 233678.0}, {"date": "2022-09-13", "close": 5.81, "volume": 219031.0}, {"date": "2022-09-14", "close": 5.85, "volume": 255059.0}, {"date": "2022-09-15", "close": 5.87, "volume": 147745.0}, {"date": "2022-09-16", "close": 5.88, "volume": 242236.0}, {"date": "2022-09-19", "close": 5.78, "volume": 124711.0}, {"date": "2022-09-20", "close": 5.63, "volume": 167305.0}, {"date": "2022-09-21", "close": 5.53, "volume": 160050.0}, {"date": "2022-09-22", "close": 5.44, "volume": 253835.0}, {"date": "2022-09-23", "close": 5.27, "volume": 233815.0}, {"date": "2022-09-26", "close": 5.25, "volume": 209500.0}, {"date": "2022-09-27", "close": 5.4, "volume": 176293.0}, {"date": "2022-09-28", "close": 5.53, "volume": 169311.0}, {"date": "2022-09-29", "close": 5.48, "volume": 170717.0}, {"date": "2022-09-30", "close": 5.49, "volume": 209953.0}, {"date": "2022-10-03", "close": 5.56, "volume": 243636.0}, {"date": "2022-10-04", "close": 5.65, "volume": 149779.0}, {"date": "2022-10-05", "close": 5.52, "volume": 160837.0}, {"date": "2022-10-06", "close": 5.39, "volume": 141193.0}, {"date": "2022-10-07", "close": 5.25, "volume": 202034.0}, {"date": "2022-10-10", "close": 5.07, "volume": 191476.0}, {"date": "2022-10-11", "close": 4.99, "volume": 272588.0}, {"date": "2022-10-12", "close": 5.0, "volume": 248107.0}, {"date": "2022-10-13", "close": 5.1, "volume": 165093.0}, {"date": "2022-10-14", "close": 5.04, "volume": 262201.0}, {"date": "2022-10-17", "close": 5.22, "volume": 140225.0}, {"date": "2022-10-18", "close": 5.23, "volume": 90218.0}, {"date": "2022-10-19", "close": 5.12, "volume": 133344.0}, {"date": "2022-10-20", "close": 5.15, "volume": 120278.0}, {"date": "2022-10-21", "close": 5.34, "volume": 167503.0}, {"date": "2022-10-24", "close": 5.37, "volume": 147170.0}, {"date": "2022-10-25", "close": 5.46, "volume": 170395.0}, {"date": "2022-10-26", "close": 5.45, "volume": 143595.0}, {"date": "2022-10-27", "close": 5.25, "volume": 153261.0}, {"date": "2022-10-28", "close": 5.36, "volume": 120631.0}, {"date": "2022-10-31", "close": 5.34, "volume": 229870.0}, {"date": "2022-11-01", "close": 5.58, "volume": 167500.0}, {"date": "2022-11-02", "close": 5.58, "volume": 203142.0}, {"date": "2022-11-03", "close": 5.44, "volume": 104737.0}, {"date": "2022-11-04", "close": 5.34, "volume": 100619.0}, {"date": "2022-11-07", "close": 5.38, "volume": 271752.0}, {"date": "2022-11-08", "close": 5.46, "volume": 194859.0}, {"date": "2022-11-09", "close": 5.32, "volume": 168907.0}, {"date": "2022-11-10", "close": 5.38, "volume": 222374.0}, {"date": "2022-11-11", "close": 5.51, "volume": 184453.0}, {"date": "2022-11-14", "close": 6.81, "volume": 1754254.0}, {"date": "2022-11-15", "close": 6.82, "volume": 1385769.0}, {"date": "2022-11-16", "close": 7.05, "volume": 848903.0}, {"date": "2022-11-17", "close": 7.24, "volume": 660114.0}, {"date": "2022-11-18", "close": 6.83, "volume": 478828.0}, {"date": "2022-11-21", "close": 7.1, "volume": 755597.0}, {"date": "2022-11-22", "close": 7.18, "volume": 325057.0}, {"date": "2022-11-23", "close": 7.22, "volume": 256078.0}, {"date": "2022-11-25", "close": 7.22, "volume": 158926.0}, {"date": "2022-11-28", "close": 7.0, "volume": 342571.0}, {"date": "2022-11-29", "close": 7.06, "volume": 390420.0}, {"date": "2022-11-30", "close": 7.26, "volume": 495294.0}, {"date": "2022-12-01", "close": 7.54, "volume": 593276.0}, {"date": "2022-12-02", "close": 7.91, "volume": 567686.0}, {"date": "2022-12-05", "close": 7.66, "volume": 697495.0}, {"date": "2022-12-06", "close": 7.63, "volume": 492016.0}, {"date": "2022-12-07", "close": 7.82, "volume": 357937.0}, {"date": "2022-12-08", "close": 8.22, "volume": 561810.0}, {"date": "2022-12-09", "close": 8.06, "volume": 374237.0}, {"date": "2022-12-12", "close": 8.13, "volume": 277192.0}, {"date": "2022-12-13", "close": 8.16, "volume": 555625.0}, {"date": "2022-12-14", "close": 8.12, "volume": 346579.0}, {"date": "2022-12-15", "close": 7.92, "volume": 309873.0}, {"date": "2022-12-16", "close": 7.88, "volume": 657696.0}, {"date": "2022-12-19", "close": 7.65, "volume": 247602.0}, {"date": "2022-12-20", "close": 7.9, "volume": 288576.0}, {"date": "2022-12-21", "close": 7.65, "volume": 391810.0}, {"date": "2022-12-22", "close": 7.39, "volume": 318545.0}, {"date": "2022-12-23", "close": 7.33, "volume": 124590.0}, {"date": "2022-12-27", "close": 7.04, "volume": 517450.0}, {"date": "2022-12-28", "close": 6.9, "volume": 213386.0}, {"date": "2022-12-29", "close": 6.95, "volume": 532615.0}, {"date": "2022-12-30", "close": 7.03, "volume": 154248.0}, {"date": "2023-01-03", "close": 7.57, "volume": 967359.0}, {"date": "2023-01-04", "close": 7.58, "volume": 245455.0}, {"date": "2023-01-05", "close": 7.65, "volume": 361613.0}, {"date": "2023-01-06", "close": 7.6, "volume": 206954.0}, {"date": "2023-01-09", "close": 7.68, "volume": 292757.0}, {"date": "2023-01-10", "close": 7.71, "volume": 312833.0}, {"date": "2023-01-11", "close": 7.58, "volume": 324868.0}, {"date": "2023-01-12", "close": 7.62, "volume": 248581.0}, {"date": "2023-01-13", "close": 7.6, "volume": 202278.0}, {"date": "2023-01-17", "close": 7.54, "volume": 336668.0}, {"date": "2023-01-18", "close": 7.38, "volume": 262624.0}, {"date": "2023-01-19", "close": 7.24, "volume": 273655.0}, {"date": "2023-01-20", "close": 7.29, "volume": 240380.0}, {"date": "2023-01-23", "close": 7.55, "volume": 258994.0}, {"date": "2023-01-24", "close": 7.28, "volume": 225731.0}, {"date": "2023-01-25", "close": 7.32, "volume": 283843.0}, {"date": "2023-01-26", "close": 7.19, "volume": 134583.0}, {"date": "2023-01-27", "close": 7.22, "volume": 183995.0}, {"date": "2023-01-30", "close": 7.04, "volume": 258447.0}, {"date": "2023-01-31", "close": 7.32, "volume": 371279.0}, {"date": "2023-02-01", "close": 7.39, "volume": 277052.0}, {"date": "2023-02-02", "close": 7.43, "volume": 278472.0}, {"date": "2023-02-03", "close": 7.27, "volume": 176807.0}, {"date": "2023-02-06", "close": 7.23, "volume": 253676.0}, {"date": "2023-02-07", "close": 7.4, "volume": 221378.0}, {"date": "2023-02-08", "close": 7.14, "volume": 172610.0}, {"date": "2023-02-09", "close": 7.08, "volume": 158443.0}, {"date": "2023-02-10", "close": 7.1, "volume": 208072.0}, {"date": "2023-02-13", "close": 7.06, "volume": 217457.0}, {"date": "2023-02-14", "close": 7.2, "volume": 232670.0}, {"date": "2023-02-15", "close": 7.19, "volume": 162335.0}, {"date": "2023-02-16", "close": 7.17, "volume": 207293.0}, {"date": "2023-02-17", "close": 7.04, "volume": 282305.0}, {"date": "2023-02-21", "close": 6.72, "volume": 366834.0}, {"date": "2023-02-22", "close": 7.07, "volume": 707881.0}, {"date": "2023-02-23", "close": 7.52, "volume": 404701.0}, {"date": "2023-02-24", "close": 7.44, "volume": 568351.0}, {"date": "2023-02-27", "close": 7.6, "volume": 373070.0}, {"date": "2023-02-28", "close": 7.65, "volume": 429209.0}, {"date": "2023-03-01", "close": 7.64, "volume": 337072.0}, {"date": "2023-03-02", "close": 7.62, "volume": 201985.0}, {"date": "2023-03-03", "close": 7.71, "volume": 304092.0}, {"date": "2023-03-06", "close": 7.67, "volume": 426084.0}, {"date": "2023-03-07", "close": 7.6, "volume": 250174.0}, {"date": "2023-03-08", "close": 7.83, "volume": 547465.0}, {"date": "2023-03-09", "close": 7.74, "volume": 497427.0}, {"date": "2023-03-10", "close": 7.64, "volume": 437476.0}, {"date": "2023-03-13", "close": 7.55, "volume": 452852.0}, {"date": "2023-03-14", "close": 7.96, "volume": 526989.0}, {"date": "2023-03-15", "close": 7.79, "volume": 357248.0}, {"date": "2023-03-16", "close": 8.26, "volume": 568722.0}, {"date": "2023-03-17", "close": 7.87, "volume": 458759.0}, {"date": "2023-03-20", "close": 7.82, "volume": 747936.0}, {"date": "2023-03-21", "close": 8.09, "volume": 337216.0}, {"date": "2023-03-22", "close": 7.93, "volume": 262198.0}, {"date": "2023-03-23", "close": 8.08, "volume": 440434.0}, {"date": "2023-03-24", "close": 8.07, "volume": 327074.0}, {"date": "2023-03-27", "close": 8.2, "volume": 315206.0}, {"date": "2023-03-28", "close": 8.08, "volume": 312640.0}, {"date": "2023-03-29", "close": 8.15, "volume": 374209.0}, {"date": "2023-03-30", "close": 8.31, "volume": 379179.0}, {"date": "2023-03-31", "close": 8.94, "volume": 2266397.0}, {"date": "2023-04-03", "close": 8.74, "volume": 789518.0}, {"date": "2023-04-04", "close": 8.52, "volume": 551284.0}, {"date": "2023-04-05", "close": 8.25, "volume": 337798.0}, {"date": "2023-04-06", "close": 8.38, "volume": 281367.0}, {"date": "2023-04-10", "close": 8.52, "volume": 256711.0}, {"date": "2023-04-11", "close": 8.49, "volume": 326359.0}, {"date": "2023-04-12", "close": 8.39, "volume": 204295.0}, {"date": "2023-04-13", "close": 8.53, "volume": 266283.0}, {"date": "2023-04-14", "close": 8.53, "volume": 292225.0}, {"date": "2023-04-17", "close": 8.36, "volume": 388657.0}, {"date": "2023-04-18", "close": 8.12, "volume": 337781.0}, {"date": "2023-04-19", "close": 7.78, "volume": 376836.0}, {"date": "2023-04-20", "close": 7.6, "volume": 296600.0}, {"date": "2023-04-21", "close": 7.35, "volume": 735395.0}, {"date": "2023-04-24", "close": 7.22, "volume": 498182.0}, {"date": "2023-04-25", "close": 6.91, "volume": 669606.0}, {"date": "2023-04-26", "close": 6.74, "volume": 379665.0}, {"date": "2023-04-27", "close": 6.71, "volume": 395292.0}, {"date": "2023-04-28", "close": 6.59, "volume": 437968.0}, {"date": "2023-05-01", "close": 6.77, "volume": 489734.0}, {"date": "2023-05-02", "close": 6.98, "volume": 623512.0}, {"date": "2023-05-03", "close": 6.89, "volume": 369211.0}, {"date": "2023-05-04", "close": 6.88, "volume": 320928.0}, {"date": "2023-05-05", "close": 7.1, "volume": 333989.0}, {"date": "2023-05-08", "close": 7.02, "volume": 497057.0}, {"date": "2023-05-09", "close": 7.19, "volume": 662808.0}, {"date": "2023-05-10", "close": 6.98, "volume": 400172.0}, {"date": "2023-05-11", "close": 6.71, "volume": 839866.0}, {"date": "2023-05-12", "close": 6.885, "volume": 414363.0}, {"date": "2023-05-15", "close": 7.12, "volume": 473134.0}, {"date": "2023-05-16", "close": 7.06, "volume": 377635.0}, {"date": "2023-05-17", "close": 7.16, "volume": 277307.0}, {"date": "2023-05-18", "close": 7.06, "volume": 305371.0}, {"date": "2023-05-19", "close": 7.11, "volume": 228413.0}, {"date": "2023-05-22", "close": 7.15, "volume": 264296.0}, {"date": "2023-05-23", "close": 7.14, "volume": 296646.0}, {"date": "2023-05-24", "close": 7.1, "volume": 256235.0}, {"date": "2023-05-25", "close": 7.11, "volume": 323444.0}, {"date": "2023-05-26", "close": 7.17, "volume": 247500.0}, {"date": "2023-05-30", "close": 6.99, "volume": 313241.0}, {"date": "2023-05-31", "close": 7.08, "volume": 281663.0}, {"date": "2023-06-01", "close": 7.37, "volume": 599303.0}, {"date": "2023-06-02", "close": 7.4, "volume": 317502.0}, {"date": "2023-06-05", "close": 7.42, "volume": 396057.0}, {"date": "2023-06-06", "close": 7.85, "volume": 5068138.0}, {"date": "2023-06-07", "close": 7.83, "volume": 545106.0}, {"date": "2023-06-08", "close": 7.89, "volume": 405144.0}, {"date": "2023-06-09", "close": 7.85, "volume": 395532.0}, {"date": "2023-06-12", "close": 7.9, "volume": 475025.0}, {"date": "2023-06-13", "close": 7.76, "volume": 634962.0}, {"date": "2023-06-14", "close": 7.52, "volume": 372841.0}, {"date": "2023-06-15", "close": 7.56, "volume": 430145.0}, {"date": "2023-06-16", "close": 7.27, "volume": 1195057.0}, {"date": "2023-06-20", "close": 7.15, "volume": 523579.0}, {"date": "2023-06-21", "close": 7.13, "volume": 398396.0}, {"date": "2023-06-22", "close": 7.12, "volume": 497644.0}, {"date": "2023-06-23", "close": 6.66, "volume": 4994772.0}, {"date": "2023-06-26", "close": 6.77, "volume": 988850.0}, {"date": "2023-06-27", "close": 6.94, "volume": 582935.0}, {"date": "2023-06-28", "close": 6.98, "volume": 371873.0}, {"date": "2023-06-29", "close": 7.05, "volume": 264001.0}, {"date": "2023-06-30", "close": 7.08, "volume": 493965.0}, {"date": "2023-07-03", "close": 7.23, "volume": 457610.0}, {"date": "2023-07-05", "close": 7.46, "volume": 1357538.0}, {"date": "2023-07-06", "close": 7.16, "volume": 929361.0}, {"date": "2023-07-07", "close": 7.16, "volume": 489492.0}, {"date": "2023-07-10", "close": 7.21, "volume": 262434.0}, {"date": "2023-07-11", "close": 7.16, "volume": 401739.0}, {"date": "2023-07-12", "close": 7.13, "volume": 299661.0}, {"date": "2023-07-13", "close": 7.19, "volume": 367748.0}, {"date": "2023-07-14", "close": 7.07, "volume": 280533.0}, {"date": "2023-07-17", "close": 7.13, "volume": 257844.0}, {"date": "2023-07-18", "close": 7.05, "volume": 337594.0}, {"date": "2023-07-19", "close": 6.98, "volume": 365989.0}, {"date": "2023-07-20", "close": 6.97, "volume": 310687.0}, {"date": "2023-07-21", "close": 6.95, "volume": 300923.0}, {"date": "2023-07-24", "close": 7.08, "volume": 230431.0}, {"date": "2023-07-25", "close": 7.1, "volume": 283233.0}, {"date": "2023-07-26", "close": 6.91, "volume": 346894.0}, {"date": "2023-07-27", "close": 6.92, "volume": 269780.0}, {"date": "2023-07-28", "close": 6.94, "volume": 212097.0}, {"date": "2023-07-31", "close": 7.06, "volume": 276130.0}, {"date": "2023-08-01", "close": 7.04, "volume": 861321.0}, {"date": "2023-08-02", "close": 6.99, "volume": 308387.0}, {"date": "2023-08-03", "close": 6.98, "volume": 253662.0}, {"date": "2023-08-04", "close": 7.07, "volume": 240674.0}, {"date": "2023-08-07", "close": 6.99, "volume": 213750.0}, {"date": "2023-08-08", "close": 7.02, "volume": 165797.0}, {"date": "2023-08-09", "close": 6.81, "volume": 272761.0}, {"date": "2023-08-10", "close": 6.77, "volume": 215526.0}, {"date": "2023-08-11", "close": 6.95, "volume": 411957.0}, {"date": "2023-08-14", "close": 7.3, "volume": 712112.0}, {"date": "2023-08-15", "close": 7.29, "volume": 330422.0}, {"date": "2023-08-16", "close": 7.2, "volume": 421940.0}, {"date": "2023-08-17", "close": 7.12, "volume": 333372.0}, {"date": "2023-08-18", "close": 7.05, "volume": 359593.0}, {"date": "2023-08-21", "close": 7.09, "volume": 269483.0}, {"date": "2023-08-22", "close": 7.11, "volume": 200704.0}, {"date": "2023-08-23", "close": 7.12, "volume": 188132.0}, {"date": "2023-08-24", "close": 7.02, "volume": 188943.0}, {"date": "2023-08-25", "close": 7.04, "volume": 156491.0}, {"date": "2023-08-28", "close": 7.06, "volume": 174976.0}, {"date": "2023-08-29", "close": 6.99, "volume": 453238.0}, {"date": "2023-08-30", "close": 7.05, "volume": 305142.0}, {"date": "2023-08-31", "close": 7.02, "volume": 189954.0}, {"date": "2023-09-01", "close": 7.07, "volume": 240738.0}, {"date": "2023-09-05", "close": 6.92, "volume": 241542.0}, {"date": "2023-09-06", "close": 6.98, "volume": 230208.0}, {"date": "2023-09-07", "close": 6.87, "volume": 421790.0}, {"date": "2023-09-08", "close": 6.82, "volume": 185461.0}, {"date": "2023-09-11", "close": 6.81, "volume": 237371.0}, {"date": "2023-09-12", "close": 6.74, "volume": 293169.0}, {"date": "2023-09-13", "close": 6.77, "volume": 224116.0}, {"date": "2023-09-14", "close": 6.84, "volume": 168828.0}, {"date": "2023-09-15", "close": 6.81, "volume": 636093.0}, {"date": "2023-09-18", "close": 6.72, "volume": 220063.0}, {"date": "2023-09-19", "close": 6.79, "volume": 235117.0}, {"date": "2023-09-20", "close": 6.7, "volume": 208960.0}, {"date": "2023-09-21", "close": 6.62, "volume": 401792.0}, {"date": "2023-09-22", "close": 6.67, "volume": 190421.0}, {"date": "2023-09-25", "close": 6.7, "volume": 176866.0}, {"date": "2023-09-26", "close": 6.64, "volume": 209926.0}, {"date": "2023-09-27", "close": 6.57, "volume": 200390.0}, {"date": "2023-09-28", "close": 6.6, "volume": 167834.0}, {"date": "2023-09-29", "close": 6.61, "volume": 205119.0}, {"date": "2023-10-02", "close": 6.74, "volume": 300894.0}, {"date": "2023-10-03", "close": 6.61, "volume": 259142.0}, {"date": "2023-10-04", "close": 6.61, "volume": 289937.0}, {"date": "2023-10-05", "close": 6.67, "volume": 213814.0}, {"date": "2023-10-06", "close": 6.85, "volume": 291779.0}, {"date": "2023-10-09", "close": 6.72, "volume": 188854.0}, {"date": "2023-10-10", "close": 6.82, "volume": 282400.0}, {"date": "2023-10-11", "close": 6.84, "volume": 190740.0}, {"date": "2023-10-12", "close": 6.76, "volume": 191212.0}, {"date": "2023-10-13", "close": 6.67, "volume": 175570.0}, {"date": "2023-10-16", "close": 6.74, "volume": 170198.0}, {"date": "2023-10-17", "close": 6.79, "volume": 209964.0}, {"date": "2023-10-18", "close": 6.69, "volume": 150728.0}, {"date": "2023-10-19", "close": 6.58, "volume": 246022.0}, {"date": "2023-10-20", "close": 6.53, "volume": 247223.0}, {"date": "2023-10-23", "close": 6.4, "volume": 381503.0}, {"date": "2023-10-24", "close": 6.62, "volume": 347627.0}, {"date": "2023-10-25", "close": 6.63, "volume": 331075.0}, {"date": "2023-10-26", "close": 6.6, "volume": 226951.0}, {"date": "2023-10-27", "close": 6.4, "volume": 273405.0}, {"date": "2023-10-30", "close": 6.29, "volume": 229405.0}, {"date": "2023-10-31", "close": 6.39, "volume": 198696.0}, {"date": "2023-11-01", "close": 6.41, "volume": 277177.0}, {"date": "2023-11-02", "close": 6.67, "volume": 310036.0}, {"date": "2023-11-03", "close": 6.8, "volume": 287973.0}, {"date": "2023-11-06", "close": 6.67, "volume": 211441.0}, {"date": "2023-11-07", "close": 6.79, "volume": 214750.0}, {"date": "2023-11-08", "close": 6.71, "volume": 252185.0}, {"date": "2023-11-09", "close": 6.69, "volume": 235209.0}, {"date": "2023-11-10", "close": 6.71, "volume": 300886.0}, {"date": "2023-11-13", "close": 6.28, "volume": 898535.0}, {"date": "2023-11-14", "close": 6.13, "volume": 899444.0}, {"date": "2023-11-15", "close": 6.31, "volume": 679161.0}, {"date": "2023-11-16", "close": 6.44, "volume": 409033.0}, {"date": "2023-11-17", "close": 6.4, "volume": 390415.0}, {"date": "2023-11-20", "close": 6.51, "volume": 363165.0}, {"date": "2023-11-21", "close": 6.42, "volume": 270796.0}, {"date": "2023-11-22", "close": 6.52, "volume": 185271.0}, {"date": "2023-11-24", "close": 6.55, "volume": 127357.0}, {"date": "2023-11-27", "close": 6.4, "volume": 359994.0}, {"date": "2023-11-28", "close": 6.44, "volume": 185874.0}, {"date": "2023-11-29", "close": 6.48, "volume": 259849.0}, {"date": "2023-11-30", "close": 6.48, "volume": 230111.0}, {"date": "2023-12-01", "close": 6.48, "volume": 312643.0}, {"date": "2023-12-04", "close": 6.51, "volume": 244513.0}, {"date": "2023-12-05", "close": 6.44, "volume": 290453.0}, {"date": "2023-12-06", "close": 6.47, "volume": 396772.0}, {"date": "2023-12-07", "close": 6.63, "volume": 393729.0}, {"date": "2023-12-08", "close": 6.68, "volume": 316122.0}, {"date": "2023-12-11", "close": 6.56, "volume": 343985.0}, {"date": "2023-12-12", "close": 6.55, "volume": 265650.0}, {"date": "2023-12-13", "close": 6.7, "volume": 489821.0}, {"date": "2023-12-14", "close": 6.74, "volume": 483490.0}, {"date": "2023-12-15", "close": 6.8, "volume": 1515739.0}, {"date": "2023-12-18", "close": 6.87, "volume": 396969.0}, {"date": "2023-12-19", "close": 6.89, "volume": 333231.0}, {"date": "2023-12-20", "close": 6.9, "volume": 411590.0}, {"date": "2023-12-21", "close": 7.06, "volume": 197543.0}, {"date": "2023-12-22", "close": 7.07, "volume": 264777.0}, {"date": "2023-12-26", "close": 7.1, "volume": 182196.0}, {"date": "2023-12-27", "close": 7.155, "volume": 220650.0}, {"date": "2023-12-28", "close": 7.18, "volume": 261792.0}, {"date": "2023-12-29", "close": 7.06, "volume": 213481.0}, {"date": "2024-01-02", "close": 7.09, "volume": 253573.0}, {"date": "2024-01-03", "close": 6.92, "volume": 415905.0}, {"date": "2024-01-04", "close": 6.9, "volume": 227647.0}, {"date": "2024-01-05", "close": 6.89, "volume": 330805.0}, {"date": "2024-01-08", "close": 6.95, "volume": 193797.0}, {"date": "2024-01-09", "close": 6.82, "volume": 182725.0}, {"date": "2024-01-10", "close": 6.85, "volume": 202768.0}, {"date": "2024-01-11", "close": 6.73, "volume": 218430.0}, {"date": "2024-01-12", "close": 6.8, "volume": 161669.0}, {"date": "2024-01-16", "close": 6.78, "volume": 199213.0}, {"date": "2024-01-17", "close": 6.71, "volume": 213741.0}, {"date": "2024-01-18", "close": 6.68, "volume": 205360.0}, {"date": "2024-01-19", "close": 6.79, "volume": 259575.0}, {"date": "2024-01-22", "close": 7.03, "volume": 413756.0}, {"date": "2024-01-23", "close": 7.06, "volume": 243788.0}, {"date": "2024-01-24", "close": 6.95, "volume": 231306.0}, {"date": "2024-01-25", "close": 7.03, "volume": 220672.0}, {"date": "2024-01-26", "close": 7.01, "volume": 188936.0}, {"date": "2024-01-29", "close": 7.21, "volume": 398751.0}, {"date": "2024-01-30", "close": 7.1, "volume": 277836.0}, {"date": "2024-01-31", "close": 6.83, "volume": 320735.0}, {"date": "2024-02-01", "close": 7.0, "volume": 277758.0}, {"date": "2024-02-02", "close": 6.93, "volume": 194315.0}, {"date": "2024-02-05", "close": 6.88, "volume": 212512.0}, {"date": "2024-02-06", "close": 6.85, "volume": 139029.0}, {"date": "2024-02-07", "close": 6.77, "volume": 168736.0}, {"date": "2024-02-08", "close": 6.94, "volume": 196466.0}, {"date": "2024-02-09", "close": 7.05, "volume": 210510.0}, {"date": "2024-02-12", "close": 8.21, "volume": 3105584.0}, {"date": "2024-02-13", "close": 7.97, "volume": 1058068.0}, {"date": "2024-02-14", "close": 6.96, "volume": 2705652.0}, {"date": "2024-02-15", "close": 6.74, "volume": 1092497.0}, {"date": "2024-02-16", "close": 6.97, "volume": 773283.0}, {"date": "2024-02-20", "close": 6.88, "volume": 635233.0}, {"date": "2024-02-21", "close": 6.88, "volume": 470914.0}, {"date": "2024-02-22", "close": 6.77, "volume": 474635.0}, {"date": "2024-02-23", "close": 6.83, "volume": 497584.0}, {"date": "2024-02-26", "close": 6.81, "volume": 355002.0}, {"date": "2024-02-27", "close": 6.78, "volume": 397017.0}, {"date": "2024-02-28", "close": 6.73, "volume": 319324.0}, {"date": "2024-02-29", "close": 6.75, "volume": 455969.0}, {"date": "2024-03-01", "close": 6.83, "volume": 297370.0}, {"date": "2024-03-04", "close": 6.75, "volume": 292733.0}, {"date": "2024-03-05", "close": 6.58, "volume": 584789.0}, {"date": "2024-03-06", "close": 6.64, "volume": 279066.0}, {"date": "2024-03-07", "close": 6.65, "volume": 570963.0}, {"date": "2024-03-08", "close": 7.15, "volume": 1740352.0}, {"date": "2024-03-11", "close": 7.42, "volume": 684921.0}, {"date": "2024-03-12", "close": 7.69, "volume": 1153700.0}, {"date": "2024-03-13", "close": 8.17, "volume": 2295660.0}, {"date": "2024-03-14", "close": 8.33, "volume": 1650143.0}, {"date": "2024-03-15", "close": 8.37, "volume": 965762.0}, {"date": "2024-03-18", "close": 7.75, "volume": 1003367.0}, {"date": "2024-03-19", "close": 7.52, "volume": 664608.0}, {"date": "2024-03-20", "close": 7.52, "volume": 749496.0}, {"date": "2024-03-21", "close": 7.77, "volume": 630220.0}, {"date": "2024-03-22", "close": 7.79, "volume": 464329.0}, {"date": "2024-03-25", "close": 7.71, "volume": 381159.0}, {"date": "2024-03-26", "close": 7.58, "volume": 330897.0}, {"date": "2024-03-27", "close": 7.52, "volume": 306725.0}, {"date": "2024-03-28", "close": 7.48, "volume": 319235.0}, {"date": "2024-04-01", "close": 7.53, "volume": 538055.0}, {"date": "2024-04-02", "close": 7.27, "volume": 417063.0}, {"date": "2024-04-03", "close": 7.23, "volume": 336948.0}, {"date": "2024-04-04", "close": 7.38, "volume": 466678.0}, {"date": "2024-04-05", "close": 7.32, "volume": 252150.0}, {"date": "2024-04-08", "close": 7.37, "volume": 207500.0}, {"date": "2024-04-09", "close": 7.42, "volume": 268446.0}, {"date": "2024-04-10", "close": 7.34, "volume": 266495.0}, {"date": "2024-04-11", "close": 7.31, "volume": 209019.0}, {"date": "2024-04-12", "close": 7.2, "volume": 322509.0}, {"date": "2024-04-15", "close": 7.14, "volume": 308835.0}, {"date": "2024-04-16", "close": 7.26, "volume": 376308.0}, {"date": "2024-04-17", "close": 7.09, "volume": 402718.0}, {"date": "2024-04-18", "close": 7.1, "volume": 286161.0}, {"date": "2024-04-19", "close": 7.17, "volume": 289140.0}, {"date": "2024-04-22", "close": 7.23, "volume": 274797.0}, {"date": "2024-04-23", "close": 7.17, "volume": 366009.0}, {"date": "2024-04-24", "close": 7.21, "volume": 239524.0}, {"date": "2024-04-25", "close": 7.13, "volume": 216777.0}, {"date": "2024-04-26", "close": 7.19, "volume": 247940.0}, {"date": "2024-04-29", "close": 7.25, "volume": 371855.0}, {"date": "2024-04-30", "close": 7.27, "volume": 716509.0}, {"date": "2024-05-01", "close": 7.18, "volume": 299536.0}, {"date": "2024-05-02", "close": 7.26, "volume": 263537.0}, {"date": "2024-05-03", "close": 7.22, "volume": 237178.0}, {"date": "2024-05-06", "close": 7.33, "volume": 322431.0}, {"date": "2024-05-07", "close": 7.37, "volume": 315500.0}, {"date": "2024-05-08", "close": 7.51, "volume": 295049.0}, {"date": "2024-05-09", "close": 8.08, "volume": 1117031.0}, {"date": "2024-05-10", "close": 8.3, "volume": 728855.0}, {"date": "2024-05-13", "close": 8.4, "volume": 915797.0}, {"date": "2024-05-14", "close": 8.83, "volume": 807849.0}, {"date": "2024-05-15", "close": 9.34, "volume": 977783.0}, {"date": "2024-05-16", "close": 9.34, "volume": 675928.0}, {"date": "2024-05-17", "close": 9.34, "volume": 640115.0}, {"date": "2024-05-20", "close": 9.41, "volume": 777524.0}, {"date": "2024-05-21", "close": 9.69, "volume": 750048.0}, {"date": "2024-05-22", "close": 9.81, "volume": 660206.0}, {"date": "2024-05-23", "close": 9.75, "volume": 495862.0}, {"date": "2024-05-24", "close": 9.74, "volume": 384201.0}, {"date": "2024-05-28", "close": 9.96, "volume": 696340.0}, {"date": "2024-05-29", "close": 9.93, "volume": 464627.0}, {"date": "2024-05-30", "close": 10.02, "volume": 448457.0}, {"date": "2024-05-31", "close": 9.99, "volume": 367217.0}, {"date": "2024-06-03", "close": 9.89, "volume": 563846.0}, {"date": "2024-06-04", "close": 9.84, "volume": 612832.0}, {"date": "2024-06-05", "close": 10.02, "volume": 509266.0}, {"date": "2024-06-06", "close": 10.23, "volume": 506236.0}, {"date": "2024-06-07", "close": 9.73, "volume": 618137.0}, {"date": "2024-06-10", "close": 9.87, "volume": 637800.0}, {"date": "2024-06-11", "close": 10.22, "volume": 688101.0}, {"date": "2024-06-12", "close": 10.61, "volume": 836114.0}, {"date": "2024-06-13", "close": 10.68, "volume": 767181.0}, {"date": "2024-06-14", "close": 10.63, "volume": 770291.0}, {"date": "2024-06-17", "close": 10.85, "volume": 604859.0}, {"date": "2024-06-18", "close": 10.67, "volume": 702866.0}, {"date": "2024-06-20", "close": 10.25, "volume": 746300.0}, {"date": "2024-06-21", "close": 10.28, "volume": 619239.0}, {"date": "2024-06-24", "close": 9.87, "volume": 767042.0}, {"date": "2024-06-25", "close": 9.79, "volume": 560045.0}, {"date": "2024-06-26", "close": 9.58, "volume": 571788.0}, {"date": "2024-06-27", "close": 9.51, "volume": 531656.0}, {"date": "2024-06-28", "close": 9.41, "volume": 805704.0}, {"date": "2024-07-01", "close": 9.46, "volume": 566883.0}, {"date": "2024-07-02", "close": 9.54, "volume": 499520.0}, {"date": "2024-07-03", "close": 9.51, "volume": 255191.0}, {"date": "2024-07-05", "close": 9.7, "volume": 493203.0}, {"date": "2024-07-08", "close": 10.0, "volume": 829617.0}, {"date": "2024-07-09", "close": 9.96, "volume": 499690.0}, {"date": "2024-07-10", "close": 10.26, "volume": 421936.0}, {"date": "2024-07-11", "close": 10.61, "volume": 718633.0}, {"date": "2024-07-12", "close": 10.72, "volume": 882360.0}, {"date": "2024-07-15", "close": 11.54, "volume": 1143642.0}, {"date": "2024-07-16", "close": 12.18, "volume": 1091823.0}, {"date": "2024-07-17", "close": 12.27, "volume": 1511793.0}, {"date": "2024-07-18", "close": 12.23, "volume": 880679.0}, {"date": "2024-07-19", "close": 12.14, "volume": 1094278.0}, {"date": "2024-07-22", "close": 12.82, "volume": 1437004.0}, {"date": "2024-07-23", "close": 13.27, "volume": 1326088.0}, {"date": "2024-07-24", "close": 13.31, "volume": 814048.0}, {"date": "2024-07-25", "close": 13.1, "volume": 1416919.0}, {"date": "2024-07-26", "close": 13.51, "volume": 696167.0}, {"date": "2024-07-29", "close": 12.77, "volume": 894835.0}, {"date": "2024-07-30", "close": 12.37, "volume": 970696.0}, {"date": "2024-07-31", "close": 12.77, "volume": 534830.0}, {"date": "2024-08-01", "close": 12.07, "volume": 864999.0}, {"date": "2024-08-02", "close": 11.14, "volume": 1180205.0}, {"date": "2024-08-05", "close": 10.82, "volume": 1294758.0}, {"date": "2024-08-06", "close": 10.23, "volume": 941451.0}, {"date": "2024-08-07", "close": 9.98, "volume": 969478.0}, {"date": "2024-08-08", "close": 10.5, "volume": 781460.0}, {"date": "2024-08-09", "close": 10.57, "volume": 632405.0}, {"date": "2024-08-12", "close": 10.19, "volume": 811571.0}, {"date": "2024-08-13", "close": 10.49, "volume": 700564.0}, {"date": "2024-08-14", "close": 10.17, "volume": 696884.0}, {"date": "2024-08-15", "close": 10.46, "volume": 563506.0}, {"date": "2024-08-16", "close": 10.72, "volume": 852806.0}, {"date": "2024-08-19", "close": 10.59, "volume": 851714.0}, {"date": "2024-08-20", "close": 9.93, "volume": 1397606.0}, {"date": "2024-08-21", "close": 9.9, "volume": 3527253.0}, {"date": "2024-08-22", "close": 9.36, "volume": 1935874.0}, {"date": "2024-08-23", "close": 9.52, "volume": 1415522.0}, {"date": "2024-08-26", "close": 9.19, "volume": 1928122.0}, {"date": "2024-08-27", "close": 8.85, "volume": 2254758.0}, {"date": "2024-08-28", "close": 8.61, "volume": 1411382.0}, {"date": "2024-08-29", "close": 8.69, "volume": 1240389.0}, {"date": "2024-08-30", "close": 9.4, "volume": 1541909.0}, {"date": "2024-09-03", "close": 8.72, "volume": 1759118.0}, {"date": "2024-09-04", "close": 8.87, "volume": 1661050.0}, {"date": "2024-09-05", "close": 8.74, "volume": 1295233.0}, {"date": "2024-09-06", "close": 8.68, "volume": 1104283.0}, {"date": "2024-09-09", "close": 8.97, "volume": 891867.0}, {"date": "2024-09-10", "close": 8.84, "volume": 861106.0}, {"date": "2024-09-11", "close": 8.7, "volume": 783358.0}, {"date": "2024-09-12", "close": 8.94, "volume": 705098.0}, {"date": "2024-09-13", "close": 9.28, "volume": 726612.0}, {"date": "2024-09-16", "close": 8.85, "volume": 983017.0}, {"date": "2024-09-17", "close": 8.87, "volume": 593846.0}, {"date": "2024-09-18", "close": 8.78, "volume": 596537.0}, {"date": "2024-09-19", "close": 8.89, "volume": 690713.0}, {"date": "2024-09-20", "close": 8.66, "volume": 1202587.0}, {"date": "2024-09-23", "close": 8.66, "volume": 671333.0}, {"date": "2024-09-24", "close": 8.58, "volume": 866560.0}, {"date": "2024-09-25", "close": 8.49, "volume": 930881.0}, {"date": "2024-09-26", "close": 8.68, "volume": 746835.0}, {"date": "2024-09-27", "close": 8.95, "volume": 606474.0}, {"date": "2024-09-30", "close": 8.92, "volume": 458992.0}, {"date": "2024-10-01", "close": 8.69, "volume": 677919.0}, {"date": "2024-10-02", "close": 8.7, "volume": 492192.0}, {"date": "2024-10-03", "close": 8.76, "volume": 361206.0}, {"date": "2024-10-04", "close": 8.84, "volume": 314997.0}, {"date": "2024-10-07", "close": 8.75, "volume": 531233.0}, {"date": "2024-10-08", "close": 8.37, "volume": 1130880.0}, {"date": "2024-10-09", "close": 8.38, "volume": 479300.0}, {"date": "2024-10-10", "close": 8.32, "volume": 451791.0}, {"date": "2024-10-11", "close": 8.5, "volume": 366703.0}, {"date": "2024-10-14", "close": 8.47, "volume": 367358.0}, {"date": "2024-10-15", "close": 8.305, "volume": 297005.0}, {"date": "2024-10-16", "close": 8.54, "volume": 418569.0}, {"date": "2024-10-17", "close": 8.41, "volume": 564611.0}, {"date": "2024-10-18", "close": 8.48, "volume": 453555.0}, {"date": "2024-10-21", "close": 8.44, "volume": 402054.0}, {"date": "2024-10-22", "close": 8.48, "volume": 307942.0}, {"date": "2024-10-23", "close": 8.35, "volume": 398867.0}, {"date": "2024-10-24", "close": 8.54, "volume": 663929.0}, {"date": "2024-10-25", "close": 8.66, "volume": 471609.0}, {"date": "2024-10-28", "close": 8.83, "volume": 506712.0}, {"date": "2024-10-29", "close": 8.8, "volume": 236105.0}, {"date": "2024-10-30", "close": 8.67, "volume": 294044.0}, {"date": "2024-10-31", "close": 8.43, "volume": 380621.0}, {"date": "2024-11-01", "close": 8.37, "volume": 400016.0}, {"date": "2024-11-04", "close": 8.35, "volume": 463999.0}, {"date": "2024-11-05", "close": 8.45, "volume": 347335.0}, {"date": "2024-11-06", "close": 8.47, "volume": 627632.0}, {"date": "2024-11-07", "close": 8.37, "volume": 582519.0}, {"date": "2024-11-08", "close": 8.94, "volume": 1353499.0}, {"date": "2024-11-11", "close": 9.01, "volume": 875673.0}, {"date": "2024-11-12", "close": 8.64, "volume": 717651.0}, {"date": "2024-11-13", "close": 8.47, "volume": 526162.0}, {"date": "2024-11-14", "close": 8.54, "volume": 647404.0}, {"date": "2024-11-15", "close": 8.47, "volume": 492531.0}, {"date": "2024-11-18", "close": 8.51, "volume": 456886.0}, {"date": "2024-11-19", "close": 8.57, "volume": 348058.0}, {"date": "2024-11-20", "close": 8.32, "volume": 708082.0}, {"date": "2024-11-21", "close": 8.66, "volume": 609102.0}, {"date": "2024-11-22", "close": 8.88, "volume": 660674.0}, {"date": "2024-11-25", "close": 9.05, "volume": 1140359.0}, {"date": "2024-11-26", "close": 8.93, "volume": 906470.0}, {"date": "2024-11-27", "close": 8.8, "volume": 573124.0}, {"date": "2024-11-29", "close": 8.94, "volume": 304842.0}, {"date": "2024-12-02", "close": 8.91, "volume": 581061.0}, {"date": "2024-12-03", "close": 9.02, "volume": 547796.0}, {"date": "2024-12-04", "close": 9.08, "volume": 521323.0}, {"date": "2024-12-05", "close": 8.99, "volume": 645321.0}, {"date": "2024-12-06", "close": 8.65, "volume": 540299.0}, {"date": "2024-12-09", "close": 9.0, "volume": 1028753.0}, {"date": "2024-12-10", "close": 9.09, "volume": 760654.0}, {"date": "2024-12-11", "close": 9.11, "volume": 783375.0}, {"date": "2024-12-12", "close": 9.11, "volume": 2426317.0}, {"date": "2024-12-13", "close": 9.155, "volume": 1260166.0}, {"date": "2024-12-16", "close": 9.73, "volume": 2905038.0}, {"date": "2024-12-17", "close": 9.79, "volume": 2549554.0}, {"date": "2024-12-18", "close": 8.9, "volume": 1621624.0}, {"date": "2024-12-19", "close": 8.945, "volume": 856863.0}, {"date": "2024-12-20", "close": 9.09, "volume": 3389047.0}, {"date": "2024-12-23", "close": 8.68, "volume": 967663.0}, {"date": "2024-12-24", "close": 8.95, "volume": 315507.0}, {"date": "2024-12-26", "close": 9.19, "volume": 627128.0}, {"date": "2024-12-27", "close": 9.0, "volume": 580893.0}, {"date": "2024-12-30", "close": 8.82, "volume": 653893.0}, {"date": "2024-12-31", "close": 8.73, "volume": 352933.0}, {"date": "2025-01-02", "close": 8.66, "volume": 694179.0}, {"date": "2025-01-03", "close": 8.97, "volume": 787869.0}, {"date": "2025-01-06", "close": 8.65, "volume": 1159201.0}, {"date": "2025-01-07", "close": 8.58, "volume": 1236486.0}, {"date": "2025-01-08", "close": 8.66, "volume": 1044880.0}, {"date": "2025-01-10", "close": 8.3, "volume": 823727.0}, {"date": "2025-01-13", "close": 8.79, "volume": 751987.0}, {"date": "2025-01-14", "close": 8.45, "volume": 451075.0}, {"date": "2025-01-15", "close": 8.8, "volume": 659401.0}, {"date": "2025-01-16", "close": 8.55, "volume": 676625.0}, {"date": "2025-01-17", "close": 8.63, "volume": 333591.0}, {"date": "2025-01-21", "close": 8.55, "volume": 426618.0}, {"date": "2025-01-22", "close": 8.54, "volume": 531378.0}, {"date": "2025-01-23", "close": 8.65, "volume": 401888.0}, {"date": "2025-01-24", "close": 8.47, "volume": 494917.0}, {"date": "2025-01-27", "close": 8.43, "volume": 427551.0}, {"date": "2025-01-28", "close": 8.48, "volume": 442155.0}, {"date": "2025-01-29", "close": 8.42, "volume": 344832.0}, {"date": "2025-01-30", "close": 8.51, "volume": 484220.0}, {"date": "2025-01-31", "close": 8.37, "volume": 518879.0}, {"date": "2025-02-03", "close": 8.17, "volume": 606193.0}, {"date": "2025-02-04", "close": 8.29, "volume": 424000.0}, {"date": "2025-02-05", "close": 8.3, "volume": 297430.0}, {"date": "2025-02-06", "close": 8.42, "volume": 383642.0}, {"date": "2025-02-07", "close": 8.3, "volume": 291358.0}, {"date": "2025-02-10", "close": 8.39, "volume": 285867.0}, {"date": "2025-02-11", "close": 8.29, "volume": 385594.0}, {"date": "2025-02-12", "close": 8.37, "volume": 331373.0}, {"date": "2025-02-13", "close": 8.56, "volume": 453247.0}, {"date": "2025-02-14", "close": 8.62, "volume": 309369.0}, {"date": "2025-02-18", "close": 8.64, "volume": 311374.0}, {"date": "2025-02-19", "close": 8.73, "volume": 379592.0}, {"date": "2025-02-20", "close": 8.6, "volume": 476286.0}, {"date": "2025-02-21", "close": 8.475, "volume": 453957.0}, {"date": "2025-02-24", "close": 8.35, "volume": 388440.0}, {"date": "2025-02-25", "close": 8.19, "volume": 538218.0}, {"date": "2025-02-26", "close": 8.2, "volume": 231901.0}, {"date": "2025-02-27", "close": 8.05, "volume": 333885.0}, {"date": "2025-02-28", "close": 8.04, "volume": 440516.0}, {"date": "2025-03-03", "close": 7.65, "volume": 759843.0}, {"date": "2025-03-04", "close": 7.6, "volume": 709971.0}, {"date": "2025-03-05", "close": 7.73, "volume": 367143.0}, {"date": "2025-03-06", "close": 7.72, "volume": 299219.0}, {"date": "2025-03-07", "close": 7.84, "volume": 298584.0}, {"date": "2025-03-10", "close": 7.57, "volume": 403395.0}, {"date": "2025-03-11", "close": 7.755, "volume": 415654.0}, {"date": "2025-03-12", "close": 7.8, "volume": 798624.0}, {"date": "2025-03-13", "close": 7.44, "volume": 1037638.0}, {"date": "2025-03-14", "close": 7.6, "volume": 499677.0}, {"date": "2025-03-17", "close": 7.83, "volume": 353833.0}, {"date": "2025-03-18", "close": 7.58, "volume": 361642.0}, {"date": "2025-03-19", "close": 7.625, "volume": 506048.0}, {"date": "2025-03-20", "close": 7.56, "volume": 363403.0}, {"date": "2025-03-21", "close": 7.46, "volume": 569393.0}, {"date": "2025-03-24", "close": 7.82, "volume": 771134.0}, {"date": "2025-03-25", "close": 7.98, "volume": 502424.0}, {"date": "2025-03-26", "close": 7.915, "volume": 241794.0}, {"date": "2025-03-27", "close": 8.02, "volume": 322950.0}, {"date": "2025-03-28", "close": 7.7, "volume": 318313.0}, {"date": "2025-03-31", "close": 7.58, "volume": 315942.0}, {"date": "2025-04-01", "close": 7.74, "volume": 267490.0}, {"date": "2025-04-02", "close": 7.59, "volume": 244960.0}, {"date": "2025-04-03", "close": 7.12, "volume": 487973.0}, {"date": "2025-04-04", "close": 6.8, "volume": 646320.0}, {"date": "2025-04-07", "close": 6.87, "volume": 608308.0}, {"date": "2025-04-08", "close": 6.63, "volume": 466009.0}, {"date": "2025-04-09", "close": 7.18, "volume": 582096.0}, {"date": "2025-04-10", "close": 7.0, "volume": 328255.0}, {"date": "2025-04-11", "close": 7.15, "volume": 268637.0}, {"date": "2025-04-14", "close": 7.12, "volume": 229677.0}, {"date": "2025-04-15", "close": 7.23, "volume": 197713.0}, {"date": "2025-04-16", "close": 7.29, "volume": 391804.0}, {"date": "2025-04-17", "close": 7.07, "volume": 234100.0}, {"date": "2025-04-21", "close": 6.95, "volume": 241965.0}, {"date": "2025-04-22", "close": 6.93, "volume": 451259.0}, {"date": "2025-04-23", "close": 7.01, "volume": 357598.0}, {"date": "2025-04-24", "close": 7.12, "volume": 388976.0}, {"date": "2025-04-25", "close": 7.41, "volume": 310058.0}, {"date": "2025-04-28", "close": 7.26, "volume": 240164.0}, {"date": "2025-04-29", "close": 7.27, "volume": 140343.0}, {"date": "2025-04-30", "close": 7.23, "volume": 262178.0}, {"date": "2025-05-01", "close": 7.27, "volume": 527736.0}, {"date": "2025-05-02", "close": 7.41, "volume": 305812.0}, {"date": "2025-05-05", "close": 7.25, "volume": 218928.0}, {"date": "2025-05-06", "close": 7.11, "volume": 447868.0}, {"date": "2025-05-07", "close": 7.17, "volume": 228594.0}, {"date": "2025-05-08", "close": 7.3, "volume": 219074.0}, {"date": "2025-05-09", "close": 7.28, "volume": 198363.0}, {"date": "2025-05-12", "close": 7.55, "volume": 480866.0}, {"date": "2025-05-13", "close": 7.62, "volume": 406919.0}, {"date": "2025-05-14", "close": 7.58, "volume": 297396.0}, {"date": "2025-05-15", "close": 7.7, "volume": 274404.0}, {"date": "2025-05-16", "close": 7.7, "volume": 377931.0}, {"date": "2025-05-19", "close": 7.415, "volume": 318152.0}, {"date": "2025-05-20", "close": 7.5, "volume": 235963.0}, {"date": "2025-05-21", "close": 7.41, "volume": 178521.0}, {"date": "2025-05-22", "close": 7.39, "volume": 149428.0}, {"date": "2025-05-23", "close": 7.28, "volume": 204253.0}, {"date": "2025-05-27", "close": 7.5, "volume": 295188.0}, {"date": "2025-05-28", "close": 7.59, "volume": 338593.0}, {"date": "2025-05-29", "close": 7.61, "volume": 228537.0}, {"date": "2025-05-30", "close": 7.52, "volume": 346370.0}, {"date": "2025-06-02", "close": 7.43, "volume": 339301.0}, {"date": "2025-06-03", "close": 7.73, "volume": 396480.0}, {"date": "2025-06-04", "close": 7.7, "volume": 219962.0}, {"date": "2025-06-05", "close": 7.75, "volume": 573465.0}, {"date": "2025-06-06", "close": 7.7, "volume": 265191.0}, {"date": "2025-06-09", "close": 7.89, "volume": 318718.0}, {"date": "2025-06-10", "close": 7.98, "volume": 376549.0}, {"date": "2025-06-11", "close": 7.92, "volume": 409051.0}, {"date": "2025-06-12", "close": 7.66, "volume": 287888.0}, {"date": "2025-06-13", "close": 7.63, "volume": 440837.0}, {"date": "2025-06-16", "close": 7.9, "volume": 733208.0}, {"date": "2025-06-17", "close": 7.68, "volume": 623455.0}, {"date": "2025-06-18", "close": 7.6, "volume": 626956.0}, {"date": "2025-06-20", "close": 7.63, "volume": 2080879.0}, {"date": "2025-06-23", "close": 7.67, "volume": 545287.0}, {"date": "2025-06-24", "close": 7.84, "volume": 388611.0}, {"date": "2025-06-25", "close": 7.795, "volume": 292843.0}, {"date": "2025-06-26", "close": 7.7, "volume": 221484.0}, {"date": "2025-06-27", "close": 7.68, "volume": 449942.0}, {"date": "2025-06-30", "close": 7.88, "volume": 433615.0}, {"date": "2025-07-01", "close": 7.91, "volume": 414434.0}, {"date": "2025-07-02", "close": 8.08, "volume": 493637.0}, {"date": "2025-07-03", "close": 8.09, "volume": 171226.0}, {"date": "2025-07-07", "close": 7.73, "volume": 621117.0}, {"date": "2025-07-08", "close": 7.87, "volume": 567509.0}, {"date": "2025-07-09", "close": 7.91, "volume": 260800.0}, {"date": "2025-07-10", "close": 7.88, "volume": 325389.0}, {"date": "2025-07-11", "close": 7.85, "volume": 418726.0}, {"date": "2025-07-14", "close": 7.77, "volume": 296133.0}, {"date": "2025-07-15", "close": 7.79, "volume": 432294.0}, {"date": "2025-07-16", "close": 7.78, "volume": 363447.0}, {"date": "2025-07-17", "close": 7.83, "volume": 333270.0}, {"date": "2025-07-18", "close": 7.85, "volume": 556639.0}, {"date": "2025-07-21", "close": 7.15, "volume": 975253.0}, {"date": "2025-07-22", "close": 7.32, "volume": 646879.0}, {"date": "2025-07-23", "close": 7.395, "volume": 468945.0}, {"date": "2025-07-24", "close": 7.46, "volume": 513079.0}, {"date": "2025-07-25", "close": 7.35, "volume": 314197.0}, {"date": "2025-07-28", "close": 7.34, "volume": 631160.0}, {"date": "2025-07-29", "close": 7.2, "volume": 336587.0}, {"date": "2025-07-30", "close": 7.07, "volume": 415198.0}, {"date": "2025-07-31", "close": 6.97, "volume": 589232.0}, {"date": "2025-08-01", "close": 6.81, "volume": 430422.0}, {"date": "2025-08-04", "close": 6.9, "volume": 241821.0}, {"date": "2025-08-05", "close": 7.06, "volume": 431949.0}, {"date": "2025-08-06", "close": 6.82, "volume": 303902.0}, {"date": "2025-08-07", "close": 6.88, "volume": 246485.0}, {"date": "2025-08-08", "close": 7.05, "volume": 309546.0}, {"date": "2025-08-11", "close": 7.04, "volume": 410768.0}, {"date": "2025-08-12", "close": 7.18, "volume": 448134.0}, {"date": "2025-08-13", "close": 7.33, "volume": 427969.0}, {"date": "2025-08-14", "close": 7.17, "volume": 346163.0}, {"date": "2025-08-15", "close": 7.05, "volume": 564209.0}, {"date": "2025-08-18", "close": 7.07, "volume": 522509.0}, {"date": "2025-08-19", "close": 6.99, "volume": 533993.0}, {"date": "2025-08-20", "close": 6.92, "volume": 307382.0}, {"date": "2025-08-21", "close": 6.94, "volume": 236932.0}, {"date": "2025-08-22", "close": 7.06, "volume": 651068.0}, {"date": "2025-08-25", "close": 6.86, "volume": 275390.0}, {"date": "2025-08-26", "close": 6.93, "volume": 263479.0}, {"date": "2025-08-27", "close": 6.99, "volume": 272083.0}, {"date": "2025-08-28", "close": 7.01, "volume": 193510.0}, {"date": "2025-08-29", "close": 7.06, "volume": 269841.0}, {"date": "2025-09-02", "close": 6.99, "volume": 337879.0}, {"date": "2025-09-03", "close": 7.01, "volume": 366481.0}, {"date": "2025-09-04", "close": 7.05, "volume": 189321.0}, {"date": "2025-09-05", "close": 7.09, "volume": 293262.0}, {"date": "2025-09-08", "close": 7.13, "volume": 287523.0}, {"date": "2025-09-09", "close": 6.94, "volume": 294839.0}, {"date": "2025-09-10", "close": 6.84, "volume": 431761.0}, {"date": "2025-09-11", "close": 6.81, "volume": 263308.0}, {"date": "2025-09-12", "close": 6.81, "volume": 268668.0}, {"date": "2025-09-15", "close": 7.07, "volume": 330198.0}, {"date": "2025-09-16", "close": 7.09, "volume": 425976.0}, {"date": "2025-09-17", "close": 7.1, "volume": 763210.0}, {"date": "2025-09-18", "close": 7.39, "volume": 921687.0}, {"date": "2025-09-19", "close": 7.39, "volume": 894394.0}, {"date": "2025-09-22", "close": 7.36, "volume": 446090.0}, {"date": "2025-09-23", "close": 7.3, "volume": 469974.0}, {"date": "2025-09-24", "close": 7.19, "volume": 366316.0}, {"date": "2025-09-25", "close": 7.06, "volume": 330288.0}, {"date": "2025-09-26", "close": 7.14, "volume": 220443.0}, {"date": "2025-09-29", "close": 7.33, "volume": 348398.0}, {"date": "2025-09-30", "close": 7.34, "volume": 291588.0}, {"date": "2025-10-01", "close": 7.28, "volume": 785570.0}, {"date": "2025-10-02", "close": 7.32, "volume": 331675.0}, {"date": "2025-10-03", "close": 7.04, "volume": 599106.0}, {"date": "2025-10-06", "close": 7.2, "volume": 675786.0}, {"date": "2025-10-07", "close": 7.12, "volume": 431701.0}, {"date": "2025-10-08", "close": 7.19, "volume": 251861.0}, {"date": "2025-10-09", "close": 7.06, "volume": 396640.0}, {"date": "2025-10-10", "close": 6.83, "volume": 862152.0}, {"date": "2025-10-13", "close": 7.18, "volume": 569627.0}, {"date": "2025-10-14", "close": 7.18, "volume": 317889.0}, {"date": "2025-10-15", "close": 7.14, "volume": 556619.0}, {"date": "2025-10-16", "close": 7.06, "volume": 390874.0}, {"date": "2025-10-17", "close": 6.92, "volume": 248311.0}, {"date": "2025-10-20", "close": 7.0, "volume": 223259.0}, {"date": "2025-10-21", "close": 7.08, "volume": 241360.0}, {"date": "2025-10-22", "close": 6.82, "volume": 339346.0}, {"date": "2025-10-23", "close": 6.93, "volume": 264879.0}, {"date": "2025-10-24", "close": 6.95, "volume": 156604.0}, {"date": "2025-10-27", "close": 6.83, "volume": 319372.0}, {"date": "2025-10-28", "close": 6.75, "volume": 530026.0}, {"date": "2025-10-29", "close": 6.67, "volume": 541869.0}, {"date": "2025-10-30", "close": 6.62, "volume": 376992.0}, {"date": "2025-10-31", "close": 6.69, "volume": 315840.0}, {"date": "2025-11-03", "close": 6.65, "volume": 365031.0}, {"date": "2025-11-04", "close": 6.55, "volume": 742467.0}, {"date": "2025-11-05", "close": 6.88, "volume": 569974.0}, {"date": "2025-11-06", "close": 6.865, "volume": 481617.0}, {"date": "2025-11-07", "close": 6.86, "volume": 487579.0}, {"date": "2025-11-10", "close": 6.89, "volume": 419836.0}, {"date": "2025-11-11", "close": 6.81, "volume": 374502.0}, {"date": "2025-11-12", "close": 6.74, "volume": 211290.0}, {"date": "2025-11-13", "close": 6.47, "volume": 442771.0}, {"date": "2025-11-14", "close": 6.41, "volume": 383045.0}, {"date": "2025-11-17", "close": 6.2, "volume": 341346.0}, {"date": "2025-11-18", "close": 6.13, "volume": 436821.0}, {"date": "2025-11-19", "close": 5.84, "volume": 555119.0}, {"date": "2025-11-20", "close": 5.67, "volume": 437004.0}, {"date": "2025-11-21", "close": 5.98, "volume": 711523.0}, {"date": "2025-11-24", "close": 6.14, "volume": 657244.0}, {"date": "2025-11-25", "close": 7.16, "volume": 1958469.0}, {"date": "2025-11-26", "close": 7.07, "volume": 782504.0}, {"date": "2025-11-28", "close": 7.11, "volume": 459095.0}, {"date": "2025-12-01", "close": 6.7, "volume": 537627.0}, {"date": "2025-12-02", "close": 6.76, "volume": 576800.0}, {"date": "2025-12-03", "close": 6.78, "volume": 477357.0}, {"date": "2025-12-04", "close": 6.81, "volume": 374990.0}, {"date": "2025-12-05", "close": 6.82, "volume": 322757.0}, {"date": "2025-12-08", "close": 7.04, "volume": 798076.0}, {"date": "2025-12-09", "close": 6.97, "volume": 541152.0}, {"date": "2025-12-10", "close": 6.96, "volume": 594871.0}, {"date": "2025-12-11", "close": 7.04, "volume": 516205.0}, {"date": "2025-12-12", "close": 6.91, "volume": 360966.0}, {"date": "2025-12-15", "close": 6.75, "volume": 1370061.0}, {"date": "2025-12-16", "close": 6.72, "volume": 1092270.0}, {"date": "2025-12-17", "close": 6.47, "volume": 585147.0}, {"date": "2025-12-18", "close": 6.47, "volume": 500052.0}, {"date": "2025-12-19", "close": 6.45, "volume": 621101.0}, {"date": "2025-12-22", "close": 6.41, "volume": 388409.0}, {"date": "2025-12-23", "close": 6.71, "volume": 744455.0}, {"date": "2025-12-24", "close": 6.89, "volume": 389448.0}, {"date": "2025-12-26", "close": 6.85, "volume": 470849.0}, {"date": "2025-12-29", "close": 6.8, "volume": 382051.0}, {"date": "2025-12-30", "close": 6.79, "volume": 520329.0}, {"date": "2025-12-31", "close": 6.8, "volume": 423252.0}, {"date": "2026-01-02", "close": 6.41, "volume": 434180.0}, {"date": "2026-01-05", "close": 6.38, "volume": 399254.0}, {"date": "2026-01-06", "close": 6.49, "volume": 415930.0}, {"date": "2026-01-07", "close": 6.38, "volume": 315942.0}, {"date": "2026-01-08", "close": 6.49, "volume": 312162.0}, {"date": "2026-01-09", "close": 6.55, "volume": 280568.0}, {"date": "2026-01-12", "close": 6.51, "volume": 228727.0}, {"date": "2026-01-13", "close": 6.56, "volume": 281105.0}, {"date": "2026-01-14", "close": 6.46, "volume": 274036.0}, {"date": "2026-01-15", "close": 6.56, "volume": 344285.0}, {"date": "2026-01-16", "close": 6.49, "volume": 261361.0}, {"date": "2026-01-20", "close": 6.58, "volume": 619228.0}, {"date": "2026-01-21", "close": 6.57, "volume": 377952.0}, {"date": "2026-01-22", "close": 6.66, "volume": 377808.0}, {"date": "2026-01-23", "close": 6.71, "volume": 393739.0}, {"date": "2026-01-26", "close": 6.8, "volume": 517820.0}, {"date": "2026-01-27", "close": 6.75, "volume": 341772.0}, {"date": "2026-01-28", "close": 6.59, "volume": 259264.0}, {"date": "2026-01-29", "close": 6.73, "volume": 247227.0}, {"date": "2026-01-30", "close": 6.72, "volume": 376116.0}, {"date": "2026-02-02", "close": 6.82, "volume": 292686.0}, {"date": "2026-02-03", "close": 6.66, "volume": 298142.0}, {"date": "2026-02-04", "close": 6.72, "volume": 369456.0}, {"date": "2026-02-05", "close": 6.52, "volume": 280733.0}, {"date": "2026-02-06", "close": 6.68, "volume": 339950.0}, {"date": "2026-02-09", "close": 6.59, "volume": 394531.0}, {"date": "2026-02-10", "close": 6.57, "volume": 391071.0}, {"date": "2026-02-11", "close": 6.32, "volume": 381312.0}, {"date": "2026-02-12", "close": 6.13, "volume": 326182.0}, {"date": "2026-02-13", "close": 6.16, "volume": 287281.0}, {"date": "2026-02-17", "close": 5.91, "volume": 640153.0}, {"date": "2026-02-18", "close": 5.98, "volume": 386305.0}, {"date": "2026-02-19", "close": 6.1, "volume": 280305.0}, {"date": "2026-02-20", "close": 6.08, "volume": 283619.0}, {"date": "2026-02-23", "close": 5.94, "volume": 378586.0}, {"date": "2026-02-24", "close": 5.98, "volume": 271178.0}, {"date": "2026-02-25", "close": 6.18, "volume": 496052.0}, {"date": "2026-02-26", "close": 6.29, "volume": 269084.0}, {"date": "2026-02-27", "close": 6.11, "volume": 187242.0}, {"date": "2026-03-02", "close": 6.16, "volume": 274044.0}, {"date": "2026-03-03", "close": 5.97, "volume": 302976.0}, {"date": "2026-03-04", "close": 6.12, "volume": 210176.0}, {"date": "2026-03-05", "close": 6.1, "volume": 290546.0}, {"date": "2026-03-06", "close": 6.08, "volume": 200279.0}, {"date": "2026-03-09", "close": 6.23, "volume": 414974.0}, {"date": "2026-03-10", "close": 6.21, "volume": 313443.0}, {"date": "2026-03-11", "close": 6.37, "volume": 512337.0}, {"date": "2026-03-12", "close": 6.23, "volume": 275646.0}, {"date": "2026-03-13", "close": 6.18, "volume": 251883.0}, {"date": "2026-03-16", "close": 6.37, "volume": 278517.0}, {"date": "2026-03-17", "close": 6.42, "volume": 456711.0}, {"date": "2026-03-18", "close": 6.17, "volume": 383755.0}, {"date": "2026-03-19", "close": 6.07, "volume": 520433.0}, {"date": "2026-03-20", "close": 5.86, "volume": 559023.0}, {"date": "2026-03-23", "close": 6.08, "volume": 501668.0}, {"date": "2026-03-24", "close": 6.06, "volume": 450900.0}, {"date": "2026-03-25", "close": 6.21, "volume": 243941.0}, {"date": "2026-03-26", "close": 5.93, "volume": 460176.0}, {"date": "2026-03-27", "close": 5.55, "volume": 1025912.0}, {"date": "2026-03-30", "close": 5.47, "volume": 778187.0}, {"date": "2026-03-31", "close": 5.46, "volume": 634734.0}, {"date": "2026-04-01", "close": 5.56, "volume": 715385.0}, {"date": "2026-04-02", "close": 5.64, "volume": 395184.0}, {"date": "2026-04-06", "close": 5.73, "volume": 606596.0}, {"date": "2026-04-07", "close": 5.51, "volume": 751721.0}, {"date": "2026-04-08", "close": 5.59, "volume": 535305.0}, {"date": "2026-04-09", "close": 5.67, "volume": 664990.0}, {"date": "2026-04-10", "close": 5.59, "volume": 545564.0}, {"date": "2026-04-13", "close": 5.6, "volume": 904415.0}, {"date": "2026-04-14", "close": 5.8, "volume": 1709378.0}, {"date": "2026-04-15", "close": 6.13, "volume": 558797.0}, {"date": "2026-04-16", "close": 6.15, "volume": 619783.0}, {"date": "2026-04-17", "close": 6.45, "volume": 740154.0}, {"date": "2026-04-20", "close": 6.57, "volume": 794263.0}, {"date": "2026-04-21", "close": 6.45, "volume": 751942.0}, {"date": "2026-04-22", "close": 6.4, "volume": 423512.0}, {"date": "2026-04-23", "close": 6.11, "volume": 319684.0}, {"date": "2026-04-24", "close": 6.09, "volume": 445664.0}, {"date": "2026-04-27", "close": 5.97, "volume": 395587.0}, {"date": "2026-04-28", "close": 5.92, "volume": 217982.0}, {"date": "2026-04-29", "close": 5.87, "volume": 304513.0}, {"date": "2026-04-30", "close": 6.13, "volume": 345611.0}, {"date": "2026-05-01", "close": 6.35, "volume": 642383.0}, {"date": "2026-05-04", "close": 6.5, "volume": 1900385.0}, {"date": "2026-05-05", "close": 6.35, "volume": 841106.0}, {"date": "2026-05-06", "close": 6.54, "volume": 439517.0}, {"date": "2026-05-07", "close": 6.49, "volume": 529345.0}, {"date": "2026-05-08", "close": 6.68, "volume": 544888.0}, {"date": "2026-05-11", "close": 6.53, "volume": 692477.0}, {"date": "2026-05-12", "close": 6.35, "volume": 359062.0}, {"date": "2026-05-13", "close": 6.39, "volume": 526304.0}, {"date": "2026-05-14", "close": 6.23, "volume": 346901.0}, {"date": "2026-05-15", "close": 6.15, "volume": 314920.0}, {"date": "2026-05-18", "close": 6.14, "volume": 393910.0}, {"date": "2026-05-19", "close": 6.06, "volume": 389235.0}, {"date": "2026-05-20", "close": 6.15, "volume": 365961.0}, {"date": "2026-05-21", "close": 6.08, "volume": 341094.0}, {"date": "2026-05-22", "close": 6.27, "volume": 530450.0}, {"date": "2026-05-26", "close": 6.38, "volume": 279862.0}, {"date": "2026-05-27", "close": 6.44, "volume": 376740.0}, {"date": "2026-05-28", "close": 6.43, "volume": 507867.0}, {"date": "2026-05-29", "close": 6.48, "volume": 503555.0}, {"date": "2026-06-01", "close": 6.72, "volume": 1030369.0}, {"date": "2026-06-02", "close": 6.91, "volume": 803283.0}, {"date": "2026-06-03", "close": 6.48, "volume": 556945.0}, {"date": "2026-06-04", "close": 6.62, "volume": 376482.0}, {"date": "2026-06-05", "close": 6.37, "volume": 894203.0}, {"date": "2026-06-08", "close": 6.67, "volume": 520568.0}, {"date": "2026-06-09", "close": 6.38, "volume": 493345.0}, {"date": "2026-06-10", "close": 6.47, "volume": 517084.0}, {"date": "2026-06-11", "close": 6.64, "volume": 391661.0}, {"date": "2026-06-12", "close": 6.54, "volume": 280255.0}, {"date": "2026-06-15", "close": 6.52, "volume": 571221.0}, {"date": "2026-06-16", "close": 6.54, "volume": 491966.0}, {"date": "2026-06-17", "close": 6.46, "volume": 601777.0}, {"date": "2026-06-18", "close": 6.68, "volume": 690864.0}, {"date": "2026-06-22", "close": 6.55, "volume": 570361.0}, {"date": "2026-06-23", "close": 6.58, "volume": 924234.0}, {"date": "2026-06-24", "close": 6.5, "volume": 785723.0}, {"date": "2026-06-25", "close": 6.68, "volume": 866528.0}, {"date": "2026-06-26", "close": 7.02, "volume": 1431163.0}, {"date": "2026-06-29", "close": 6.84, "volume": 752881.0}, {"date": "2026-06-30", "close": 6.77, "volume": 848198.0}, {"date": "2026-07-01", "close": 6.93, "volume": 663277.0}, {"date": "2026-07-02", "close": 6.78, "volume": 436971.0}, {"date": "2026-07-06", "close": 6.78, "volume": 419069.0}, {"date": "2026-07-07", "close": 6.5, "volume": 913745.0}, {"date": "2026-07-08", "close": 6.69, "volume": 530723.0}, {"date": "2026-07-09", "close": 6.51, "volume": 639841.0}, {"date": "2026-07-10", "close": 6.75, "volume": 369746.0}, {"date": "2026-07-13", "close": 6.77, "volume": 385658.0}, {"date": "2026-07-14", "close": 6.77, "volume": 658503.0}, {"date": "2026-07-15", "close": 6.7, "volume": 435786.0}, {"date": "2026-07-16", "close": 6.575, "volume": 443201.0}, {"date": "2026-07-17", "close": 6.64, "volume": 507022.0}, {"date": "2026-07-20", "close": 6.43, "volume": 446824.0}, {"date": "2026-07-21", "close": 6.52, "volume": 338049.0}, {"date": "2026-07-22", "close": 6.56, "volume": 428445.0}, {"date": "2026-07-23", "close": 6.6, "volume": 496545.0}, {"date": "2026-07-24", "close": 6.52, "volume": 342869.0}], "refreshing": true}