{"ticker": "INFU", "overview": {"cik": "1337013", "ticker": "INFU", "name": "InfuSystem Holdings, Inc", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001628280-26-062520", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061606", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052462", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052123", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052112", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002525", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049931", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036711", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036710", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036709", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036708", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035967", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-18", "title": "Employee share plan", "accession": "0001628280-26-035855", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035270", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035269", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035263", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035261", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035260", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035259", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035258", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035257", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035256", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035255", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-034839", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-034217", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "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": "INFU", "has_prices": true, "as_of": "2026-07-24", "last": 9.12, "prev_close": 8.89, "change": 0.22999999999999865, "change_pct": 0.02587176602924619, "session_volume": 98048.0, "vwap_5": 9.001826343573349, "vwap_20": 9.772859804578488, "vwap_60": 9.373107253100757, "vwap_250": 9.3965194352042, "high_52w": 10.79, "low_52w": 7.42, "avg_volume_20": 275573.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-065786", "src": "INSIDERS", "ticker": "INFU", "cik": "1337013", "company": "InfuSystem Holdings, Inc", "company_raw": "InfuSystem Holdings, Inc", "who": "Jerod Funke", "who_key": "Funke Jerod", "role": "EVP-Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28489.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on INFU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1998115/000162828026065786/0001628280-26-065786-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35447}, {"id": "13DG-0002012383-26-002525", "src": "13DG", "ticker": "INFU", "cik": "1337013", "company": "InfuSystem Holdings, Inc", "company_raw": "InfuSystem Holdings, Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in INFU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002525-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180887}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002525", "src": "13DG", "ticker": "INFU", "cik": "1337013", "company": "InfuSystem Holdings, Inc", "company_raw": "InfuSystem Holdings, Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in INFU", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002525-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180887}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "INFU (InfuSystem Holdings, Inc)", "new_value": "InfuSystems Holdings, Inc. Common Stock", "effective": "", "evidence": "we hold INFU as InfuSystem Holdings, Inc; the NYSE American universe lists that code as InfuSystems Holdings, Inc. Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T10:21:41.781434"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "InfuSystems Holdings, Inc. Common Stock", "new_value": "InfuSystem Holdings, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001337013", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001337013", "applied": 1, "detected_at": "2026-10-25T10:20:02.593710"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001628280-26-062520", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061606", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052462", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052123", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052112", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002525", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049931", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036711", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036710", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036709", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036708", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035967", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-18", "title": "Employee share plan", "accession": "0001628280-26-035855", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035270", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035269", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035263", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035261", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035260", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035259", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035258", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035257", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035256", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035255", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-034839", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-034217", "price_sensitive": true}], "performance": {"ticker": "INFU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 18.71, "volume": 45975.0}, {"date": "2021-07-28", "close": 18.44, "volume": 40395.0}, {"date": "2021-07-29", "close": 18.36, "volume": 53384.0}, {"date": "2021-07-30", "close": 18.25, "volume": 29774.0}, {"date": "2021-08-02", "close": 18.81, "volume": 41868.0}, {"date": "2021-08-03", "close": 20.32, "volume": 97463.0}, {"date": "2021-08-04", "close": 19.9, "volume": 73444.0}, {"date": "2021-08-05", "close": 19.58, "volume": 39358.0}, {"date": "2021-08-06", "close": 20.17, "volume": 49350.0}, {"date": "2021-08-09", "close": 19.94, "volume": 51023.0}, {"date": "2021-08-10", "close": 19.83, "volume": 86301.0}, {"date": "2021-08-11", "close": 19.16, "volume": 47670.0}, {"date": "2021-08-12", "close": 14.8, "volume": 740662.0}, {"date": "2021-08-13", "close": 15.25, "volume": 208810.0}, {"date": "2021-08-16", "close": 15.16, "volume": 128821.0}, {"date": "2021-08-17", "close": 15.13, "volume": 94115.0}, {"date": "2021-08-18", "close": 14.98, "volume": 151619.0}, {"date": "2021-08-19", "close": 14.83, "volume": 101174.0}, {"date": "2021-08-20", "close": 15.33, "volume": 87957.0}, {"date": "2021-08-23", "close": 14.86, "volume": 240080.0}, {"date": "2021-08-24", "close": 15.18, "volume": 128725.0}, {"date": "2021-08-25", "close": 14.85, "volume": 102786.0}, {"date": "2021-08-26", "close": 14.5, "volume": 126646.0}, {"date": "2021-08-27", "close": 14.23, "volume": 156262.0}, {"date": "2021-08-30", "close": 14.13, "volume": 81090.0}, {"date": "2021-08-31", "close": 14.25, "volume": 78297.0}, {"date": "2021-09-01", "close": 14.41, "volume": 37999.0}, {"date": "2021-09-02", "close": 14.3, "volume": 41202.0}, {"date": "2021-09-03", "close": 14.11, "volume": 89230.0}, {"date": "2021-09-07", "close": 13.89, "volume": 81615.0}, {"date": "2021-09-08", "close": 13.66, "volume": 85302.0}, {"date": "2021-09-09", "close": 13.74, "volume": 69848.0}, {"date": "2021-09-10", "close": 13.72, "volume": 92665.0}, {"date": "2021-09-13", "close": 13.93, "volume": 50397.0}, {"date": "2021-09-14", "close": 13.54, "volume": 92476.0}, {"date": "2021-09-15", "close": 13.45, "volume": 96172.0}, {"date": "2021-09-16", "close": 13.55, "volume": 58570.0}, {"date": "2021-09-17", "close": 12.87, "volume": 263869.0}, {"date": "2021-09-20", "close": 12.85, "volume": 179270.0}, {"date": "2021-09-21", "close": 12.74, "volume": 90573.0}, {"date": "2021-09-22", "close": 12.88, "volume": 75397.0}, {"date": "2021-09-23", "close": 13.13, "volume": 109953.0}, {"date": "2021-09-24", "close": 13.02, "volume": 106755.0}, {"date": "2021-09-27", "close": 12.96, "volume": 163725.0}, {"date": "2021-09-28", "close": 13.12, "volume": 124502.0}, {"date": "2021-09-29", "close": 13.14, "volume": 59989.0}, {"date": "2021-09-30", "close": 13.03, "volume": 77139.0}, {"date": "2021-10-01", "close": 13.45, "volume": 62433.0}, {"date": "2021-10-04", "close": 13.28, "volume": 74871.0}, {"date": "2021-10-05", "close": 13.33, "volume": 63969.0}, {"date": "2021-10-06", "close": 13.39, "volume": 70411.0}, {"date": "2021-10-07", "close": 13.51, "volume": 48126.0}, {"date": "2021-10-08", "close": 13.23, "volume": 80143.0}, {"date": "2021-10-11", "close": 13.07, "volume": 41757.0}, {"date": "2021-10-12", "close": 12.83, "volume": 57999.0}, {"date": "2021-10-13", "close": 12.75, "volume": 42701.0}, {"date": "2021-10-14", "close": 12.9, "volume": 207034.0}, {"date": "2021-10-15", "close": 12.87, "volume": 101508.0}, {"date": "2021-10-18", "close": 13.1, "volume": 100831.0}, {"date": "2021-10-19", "close": 13.24, "volume": 133456.0}, {"date": "2021-10-20", "close": 14.06, "volume": 183619.0}, {"date": "2021-10-21", "close": 14.41, "volume": 75436.0}, {"date": "2021-10-22", "close": 14.39, "volume": 49363.0}, {"date": "2021-10-25", "close": 14.51, "volume": 146652.0}, {"date": "2021-10-26", "close": 14.97, "volume": 62787.0}, {"date": "2021-10-27", "close": 14.85, "volume": 47588.0}, {"date": "2021-10-28", "close": 15.63, "volume": 58563.0}, {"date": "2021-10-29", "close": 16.63, "volume": 131881.0}, {"date": "2021-11-01", "close": 16.37, "volume": 142423.0}, {"date": "2021-11-02", "close": 16.09, "volume": 60577.0}, {"date": "2021-11-03", "close": 16.86, "volume": 64308.0}, {"date": "2021-11-04", "close": 16.64, "volume": 66384.0}, {"date": "2021-11-05", "close": 16.58, "volume": 63104.0}, {"date": "2021-11-08", "close": 16.26, "volume": 26113.0}, {"date": "2021-11-09", "close": 15.75, "volume": 81733.0}, {"date": "2021-11-10", "close": 16.53, "volume": 83660.0}, {"date": "2021-11-11", "close": 16.54, "volume": 78527.0}, {"date": "2021-11-12", "close": 15.95, "volume": 75488.0}, {"date": "2021-11-15", "close": 17.85, "volume": 136521.0}, {"date": "2021-11-16", "close": 17.78, "volume": 82463.0}, {"date": "2021-11-17", "close": 18.5, "volume": 101198.0}, {"date": "2021-11-18", "close": 18.47, "volume": 97732.0}, {"date": "2021-11-19", "close": 17.87, "volume": 119818.0}, {"date": "2021-11-22", "close": 17.69, "volume": 158447.0}, {"date": "2021-11-23", "close": 17.75, "volume": 107141.0}, {"date": "2021-11-24", "close": 17.81, "volume": 48242.0}, {"date": "2021-11-26", "close": 17.07, "volume": 57935.0}, {"date": "2021-11-29", "close": 17.1, "volume": 95727.0}, {"date": "2021-11-30", "close": 16.55, "volume": 91113.0}, {"date": "2021-12-01", "close": 15.99, "volume": 92713.0}, {"date": "2021-12-02", "close": 16.01, "volume": 82008.0}, {"date": "2021-12-03", "close": 15.94, "volume": 97981.0}, {"date": "2021-12-06", "close": 16.17, "volume": 43707.0}, {"date": "2021-12-07", "close": 16.73, "volume": 77123.0}, {"date": "2021-12-08", "close": 17.5, "volume": 90269.0}, {"date": "2021-12-09", "close": 17.36, "volume": 50337.0}, {"date": "2021-12-10", "close": 17.1, "volume": 99896.0}, {"date": "2021-12-13", "close": 17.01, "volume": 48803.0}, {"date": "2021-12-14", "close": 17.0, "volume": 81457.0}, {"date": "2021-12-15", "close": 17.03, "volume": 70689.0}, {"date": "2021-12-16", "close": 16.13, "volume": 66082.0}, {"date": "2021-12-17", "close": 16.46, "volume": 138378.0}, {"date": "2021-12-20", "close": 16.27, "volume": 43361.0}, {"date": "2021-12-21", "close": 16.61, "volume": 66185.0}, {"date": "2021-12-22", "close": 16.67, "volume": 73059.0}, {"date": "2021-12-23", "close": 16.91, "volume": 46473.0}, {"date": "2021-12-27", "close": 16.9, "volume": 40772.0}, {"date": "2021-12-28", "close": 16.5, "volume": 98027.0}, {"date": "2021-12-29", "close": 16.82, "volume": 36834.0}, {"date": "2021-12-30", "close": 16.81, "volume": 33387.0}, {"date": "2021-12-31", "close": 17.03, "volume": 51633.0}, {"date": "2022-01-03", "close": 17.39, "volume": 29136.0}, {"date": "2022-01-04", "close": 17.02, "volume": 38631.0}, {"date": "2022-01-05", "close": 16.72, "volume": 51700.0}, {"date": "2022-01-06", "close": 16.36, "volume": 32562.0}, {"date": "2022-01-07", "close": 15.77, "volume": 67864.0}, {"date": "2022-01-10", "close": 15.98, "volume": 86116.0}, {"date": "2022-01-11", "close": 16.07, "volume": 85460.0}, {"date": "2022-01-12", "close": 16.11, "volume": 72364.0}, {"date": "2022-01-13", "close": 16.4, "volume": 30915.0}, {"date": "2022-01-14", "close": 16.16, "volume": 43465.0}, {"date": "2022-01-18", "close": 15.68, "volume": 49457.0}, {"date": "2022-01-19", "close": 15.83, "volume": 61582.0}, {"date": "2022-01-20", "close": 15.88, "volume": 66840.0}, {"date": "2022-01-21", "close": 15.43, "volume": 67816.0}, {"date": "2022-01-24", "close": 15.55, "volume": 113288.0}, {"date": "2022-01-25", "close": 15.14, "volume": 27394.0}, {"date": "2022-01-26", "close": 15.04, "volume": 79274.0}, {"date": "2022-01-27", "close": 15.01, "volume": 52217.0}, {"date": "2022-01-28", "close": 15.24, "volume": 57555.0}, {"date": "2022-01-31", "close": 15.1, "volume": 58674.0}, {"date": "2022-02-01", "close": 15.05, "volume": 117064.0}, {"date": "2022-02-02", "close": 14.99, "volume": 60758.0}, {"date": "2022-02-03", "close": 14.98, "volume": 55030.0}, {"date": "2022-02-04", "close": 14.99, "volume": 54613.0}, {"date": "2022-02-07", "close": 14.96, "volume": 70529.0}, {"date": "2022-02-08", "close": 15.0, "volume": 98590.0}, {"date": "2022-02-09", "close": 14.28, "volume": 56666.0}, {"date": "2022-02-10", "close": 10.5, "volume": 1205640.0}, {"date": "2022-02-11", "close": 10.55, "volume": 379996.0}, {"date": "2022-02-14", "close": 10.56, "volume": 227485.0}, {"date": "2022-02-15", "close": 10.8, "volume": 130891.0}, {"date": "2022-02-16", "close": 10.83, "volume": 110634.0}, {"date": "2022-02-17", "close": 10.24, "volume": 87627.0}, {"date": "2022-02-18", "close": 10.77, "volume": 148628.0}, {"date": "2022-02-22", "close": 11.03, "volume": 190002.0}, {"date": "2022-02-23", "close": 10.9, "volume": 93624.0}, {"date": "2022-02-24", "close": 10.87, "volume": 80848.0}, {"date": "2022-02-25", "close": 11.32, "volume": 127264.0}, {"date": "2022-02-28", "close": 11.49, "volume": 83425.0}, {"date": "2022-03-01", "close": 11.32, "volume": 78404.0}, {"date": "2022-03-02", "close": 11.34, "volume": 55957.0}, {"date": "2022-03-03", "close": 11.25, "volume": 98603.0}, {"date": "2022-03-04", "close": 11.2, "volume": 100588.0}, {"date": "2022-03-07", "close": 10.71, "volume": 98889.0}, {"date": "2022-03-08", "close": 10.67, "volume": 57991.0}, {"date": "2022-03-09", "close": 10.83, "volume": 90093.0}, {"date": "2022-03-10", "close": 10.4, "volume": 94759.0}, {"date": "2022-03-11", "close": 10.39, "volume": 96902.0}, {"date": "2022-03-14", "close": 10.45, "volume": 80871.0}, {"date": "2022-03-15", "close": 10.85, "volume": 78964.0}, {"date": "2022-03-16", "close": 10.9, "volume": 83109.0}, {"date": "2022-03-17", "close": 10.89, "volume": 56827.0}, {"date": "2022-03-18", "close": 11.0, "volume": 134181.0}, {"date": "2022-03-21", "close": 11.0, "volume": 129371.0}, {"date": "2022-03-22", "close": 11.05, "volume": 44884.0}, {"date": "2022-03-23", "close": 10.82, "volume": 84341.0}, {"date": "2022-03-24", "close": 10.43, "volume": 208139.0}, {"date": "2022-03-25", "close": 9.75, "volume": 229970.0}, {"date": "2022-03-28", "close": 9.72, "volume": 116191.0}, {"date": "2022-03-29", "close": 9.75, "volume": 212231.0}, {"date": "2022-03-30", "close": 9.9, "volume": 150752.0}, {"date": "2022-03-31", "close": 9.8, "volume": 106909.0}, {"date": "2022-04-01", "close": 9.86, "volume": 72114.0}, {"date": "2022-04-04", "close": 9.89, "volume": 83949.0}, {"date": "2022-04-05", "close": 9.53, "volume": 81304.0}, {"date": "2022-04-06", "close": 9.25, "volume": 121115.0}, {"date": "2022-04-07", "close": 9.21, "volume": 111781.0}, {"date": "2022-04-08", "close": 8.78, "volume": 158336.0}, {"date": "2022-04-11", "close": 8.68, "volume": 109749.0}, {"date": "2022-04-12", "close": 8.45, "volume": 127626.0}, {"date": "2022-04-13", "close": 8.28, "volume": 422706.0}, {"date": "2022-04-14", "close": 8.47, "volume": 183534.0}, {"date": "2022-04-18", "close": 8.12, "volume": 112028.0}, {"date": "2022-04-19", "close": 8.03, "volume": 119675.0}, {"date": "2022-04-20", "close": 8.17, "volume": 88476.0}, {"date": "2022-04-21", "close": 7.82, "volume": 116097.0}, {"date": "2022-04-22", "close": 7.51, "volume": 99664.0}, {"date": "2022-04-25", "close": 7.25, "volume": 167891.0}, {"date": "2022-04-26", "close": 7.0, "volume": 192522.0}, {"date": "2022-04-27", "close": 7.08, "volume": 567666.0}, {"date": "2022-04-28", "close": 7.43, "volume": 151136.0}, {"date": "2022-04-29", "close": 7.93, "volume": 146423.0}, {"date": "2022-05-02", "close": 8.2, "volume": 152150.0}, {"date": "2022-05-03", "close": 8.33, "volume": 129818.0}, {"date": "2022-05-04", "close": 8.08, "volume": 122519.0}, {"date": "2022-05-05", "close": 9.28, "volume": 258089.0}, {"date": "2022-05-06", "close": 9.33, "volume": 150244.0}, {"date": "2022-05-09", "close": 8.29, "volume": 324595.0}, {"date": "2022-05-10", "close": 8.88, "volume": 215021.0}, {"date": "2022-05-11", "close": 8.05, "volume": 162595.0}, {"date": "2022-05-12", "close": 8.23, "volume": 98987.0}, {"date": "2022-05-13", "close": 8.42, "volume": 114525.0}, {"date": "2022-05-16", "close": 8.09, "volume": 70687.0}, {"date": "2022-05-17", "close": 8.58, "volume": 65881.0}, {"date": "2022-05-18", "close": 8.45, "volume": 91504.0}, {"date": "2022-05-19", "close": 8.45, "volume": 60799.0}, {"date": "2022-05-20", "close": 8.49, "volume": 63390.0}, {"date": "2022-05-23", "close": 8.86, "volume": 84182.0}, {"date": "2022-05-24", "close": 8.59, "volume": 62612.0}, {"date": "2022-05-25", "close": 8.73, "volume": 54405.0}, {"date": "2022-05-26", "close": 9.35, "volume": 127761.0}, {"date": "2022-05-27", "close": 9.61, "volume": 70799.0}, {"date": "2022-05-31", "close": 9.67, "volume": 73618.0}, {"date": "2022-06-01", "close": 9.05, "volume": 160770.0}, {"date": "2022-06-02", "close": 9.45, "volume": 92830.0}, {"date": "2022-06-03", "close": 9.47, "volume": 86382.0}, {"date": "2022-06-06", "close": 9.56, "volume": 104404.0}, {"date": "2022-06-07", "close": 10.04, "volume": 205280.0}, {"date": "2022-06-08", "close": 10.12, "volume": 73905.0}, {"date": "2022-06-09", "close": 9.79, "volume": 54225.0}, {"date": "2022-06-10", "close": 9.36, "volume": 60522.0}, {"date": "2022-06-13", "close": 9.2, "volume": 137317.0}, {"date": "2022-06-14", "close": 8.94, "volume": 56977.0}, {"date": "2022-06-15", "close": 8.88, "volume": 109008.0}, {"date": "2022-06-16", "close": 8.78, "volume": 108214.0}, {"date": "2022-06-17", "close": 8.76, "volume": 187790.0}, {"date": "2022-06-21", "close": 8.6, "volume": 219354.0}, {"date": "2022-06-22", "close": 8.55, "volume": 110877.0}, {"date": "2022-06-23", "close": 8.86, "volume": 179116.0}, {"date": "2022-06-24", "close": 9.61, "volume": 2225904.0}, {"date": "2022-06-27", "close": 9.17, "volume": 107272.0}, {"date": "2022-06-28", "close": 9.02, "volume": 159884.0}, {"date": "2022-06-29", "close": 9.52, "volume": 81791.0}, {"date": "2022-06-30", "close": 9.63, "volume": 102592.0}, {"date": "2022-07-01", "close": 9.67, "volume": 64725.0}, {"date": "2022-07-05", "close": 9.53, "volume": 62610.0}, {"date": "2022-07-06", "close": 9.58, "volume": 86813.0}, {"date": "2022-07-07", "close": 9.8, "volume": 40460.0}, {"date": "2022-07-08", "close": 10.05, "volume": 55454.0}, {"date": "2022-07-11", "close": 9.75, "volume": 52780.0}, {"date": "2022-07-12", "close": 9.56, "volume": 31242.0}, {"date": "2022-07-13", "close": 9.65, "volume": 36742.0}, {"date": "2022-07-14", "close": 9.5, "volume": 46512.0}, {"date": "2022-07-15", "close": 9.73, "volume": 38141.0}, {"date": "2022-07-18", "close": 9.73, "volume": 46753.0}, {"date": "2022-07-19", "close": 9.75, "volume": 82147.0}, {"date": "2022-07-20", "close": 9.59, "volume": 50349.0}, {"date": "2022-07-21", "close": 9.92, "volume": 29796.0}, {"date": "2022-07-22", "close": 9.88, "volume": 34088.0}, {"date": "2022-07-25", "close": 9.98, "volume": 33457.0}, {"date": "2022-07-26", "close": 9.71, "volume": 18519.0}, {"date": "2022-07-27", "close": 9.77, "volume": 23226.0}, {"date": "2022-07-28", "close": 9.8, "volume": 36061.0}, {"date": "2022-07-29", "close": 9.77, "volume": 32820.0}, {"date": "2022-08-01", "close": 9.89, "volume": 62638.0}, {"date": "2022-08-02", "close": 9.86, "volume": 18820.0}, {"date": "2022-08-03", "close": 9.93, "volume": 45617.0}, {"date": "2022-08-04", "close": 8.01, "volume": 500530.0}, {"date": "2022-08-05", "close": 7.89, "volume": 102240.0}, {"date": "2022-08-08", "close": 8.18, "volume": 144366.0}, {"date": "2022-08-09", "close": 8.1, "volume": 86993.0}, {"date": "2022-08-10", "close": 8.22, "volume": 42170.0}, {"date": "2022-08-11", "close": 7.96, "volume": 47064.0}, {"date": "2022-08-12", "close": 7.97, "volume": 70676.0}, {"date": "2022-08-15", "close": 8.11, "volume": 42952.0}, {"date": "2022-08-16", "close": 7.96, "volume": 50897.0}, {"date": "2022-08-17", "close": 8.0, "volume": 71976.0}, {"date": "2022-08-18", "close": 8.15, "volume": 38146.0}, {"date": "2022-08-19", "close": 7.85, "volume": 66014.0}, {"date": "2022-08-22", "close": 7.7, "volume": 40571.0}, {"date": "2022-08-23", "close": 7.99, "volume": 30612.0}, {"date": "2022-08-24", "close": 7.85, "volume": 54263.0}, {"date": "2022-08-25", "close": 7.94, "volume": 20716.0}, {"date": "2022-08-26", "close": 7.7, "volume": 42431.0}, {"date": "2022-08-29", "close": 7.56, "volume": 38665.0}, {"date": "2022-08-30", "close": 7.64, "volume": 34248.0}, {"date": "2022-08-31", "close": 7.71, "volume": 33497.0}, {"date": "2022-09-01", "close": 7.78, "volume": 49356.0}, {"date": "2022-09-02", "close": 7.71, "volume": 35021.0}, {"date": "2022-09-06", "close": 7.65, "volume": 37866.0}, {"date": "2022-09-07", "close": 7.8, "volume": 17952.0}, {"date": "2022-09-08", "close": 7.78, "volume": 24990.0}, {"date": "2022-09-09", "close": 7.66, "volume": 31221.0}, {"date": "2022-09-12", "close": 7.62, "volume": 41543.0}, {"date": "2022-09-13", "close": 7.41, "volume": 24013.0}, {"date": "2022-09-14", "close": 7.35, "volume": 54724.0}, {"date": "2022-09-15", "close": 7.56, "volume": 57344.0}, {"date": "2022-09-16", "close": 7.22, "volume": 123105.0}, {"date": "2022-09-19", "close": 7.5, "volume": 39947.0}, {"date": "2022-09-20", "close": 7.39, "volume": 38223.0}, {"date": "2022-09-21", "close": 7.05, "volume": 48724.0}, {"date": "2022-09-22", "close": 6.95, "volume": 36405.0}, {"date": "2022-09-23", "close": 6.73, "volume": 46597.0}, {"date": "2022-09-26", "close": 6.75, "volume": 65011.0}, {"date": "2022-09-27", "close": 6.52, "volume": 55786.0}, {"date": "2022-09-28", "close": 6.83, "volume": 55227.0}, {"date": "2022-09-29", "close": 7.04, "volume": 35867.0}, {"date": "2022-09-30", "close": 6.99, "volume": 23563.0}, {"date": "2022-10-03", "close": 6.97, "volume": 42419.0}, {"date": "2022-10-04", "close": 7.12, "volume": 29575.0}, {"date": "2022-10-05", "close": 7.21, "volume": 22965.0}, {"date": "2022-10-06", "close": 7.32, "volume": 24521.0}, {"date": "2022-10-07", "close": 6.96, "volume": 33574.0}, {"date": "2022-10-10", "close": 7.16, "volume": 30431.0}, {"date": "2022-10-11", "close": 7.39, "volume": 38406.0}, {"date": "2022-10-12", "close": 7.22, "volume": 16705.0}, {"date": "2022-10-13", "close": 7.27, "volume": 28530.0}, {"date": "2022-10-14", "close": 7.33, "volume": 12349.0}, {"date": "2022-10-17", "close": 7.32, "volume": 85601.0}, {"date": "2022-10-18", "close": 7.68, "volume": 46654.0}, {"date": "2022-10-19", "close": 7.81, "volume": 95207.0}, {"date": "2022-10-20", "close": 7.83, "volume": 57037.0}, {"date": "2022-10-21", "close": 7.87, "volume": 14239.0}, {"date": "2022-10-24", "close": 7.54, "volume": 77230.0}, {"date": "2022-10-25", "close": 7.86, "volume": 43560.0}, {"date": "2022-10-26", "close": 7.89, "volume": 26177.0}, {"date": "2022-10-27", "close": 7.55, "volume": 12831.0}, {"date": "2022-10-28", "close": 7.79, "volume": 52538.0}, {"date": "2022-10-31", "close": 7.63, "volume": 19468.0}, {"date": "2022-11-01", "close": 7.95, "volume": 26323.0}, {"date": "2022-11-02", "close": 8.09, "volume": 156838.0}, {"date": "2022-11-03", "close": 8.48, "volume": 29130.0}, {"date": "2022-11-04", "close": 8.64, "volume": 42569.0}, {"date": "2022-11-07", "close": 8.76, "volume": 51633.0}, {"date": "2022-11-08", "close": 8.94, "volume": 109133.0}, {"date": "2022-11-09", "close": 8.89, "volume": 60515.0}, {"date": "2022-11-10", "close": 8.43, "volume": 58532.0}, {"date": "2022-11-11", "close": 8.62, "volume": 12472.0}, {"date": "2022-11-14", "close": 8.6, "volume": 22635.0}, {"date": "2022-11-15", "close": 8.5, "volume": 15276.0}, {"date": "2022-11-16", "close": 8.25, "volume": 16902.0}, {"date": "2022-11-17", "close": 8.11, "volume": 64607.0}, {"date": "2022-11-18", "close": 7.88, "volume": 20393.0}, {"date": "2022-11-21", "close": 8.23, "volume": 93382.0}, {"date": "2022-11-22", "close": 8.05, "volume": 33539.0}, {"date": "2022-11-23", "close": 8.18, "volume": 7653.0}, {"date": "2022-11-25", "close": 7.99, "volume": 7322.0}, {"date": "2022-11-28", "close": 8.19, "volume": 21163.0}, {"date": "2022-11-29", "close": 8.42, "volume": 9342.0}, {"date": "2022-11-30", "close": 8.58, "volume": 30001.0}, {"date": "2022-12-01", "close": 8.8, "volume": 81792.0}, {"date": "2022-12-02", "close": 8.87, "volume": 46860.0}, {"date": "2022-12-05", "close": 8.81, "volume": 37879.0}, {"date": "2022-12-06", "close": 8.15, "volume": 33578.0}, {"date": "2022-12-07", "close": 8.56, "volume": 26600.0}, {"date": "2022-12-08", "close": 8.84, "volume": 13157.0}, {"date": "2022-12-09", "close": 8.57, "volume": 18519.0}, {"date": "2022-12-12", "close": 8.82, "volume": 12610.0}, {"date": "2022-12-13", "close": 8.96, "volume": 35727.0}, {"date": "2022-12-14", "close": 8.94, "volume": 26558.0}, {"date": "2022-12-15", "close": 8.9, "volume": 21746.0}, {"date": "2022-12-16", "close": 8.94, "volume": 24862.0}, {"date": "2022-12-19", "close": 8.36, "volume": 41758.0}, {"date": "2022-12-20", "close": 8.07, "volume": 32359.0}, {"date": "2022-12-21", "close": 8.45, "volume": 31275.0}, {"date": "2022-12-22", "close": 8.34, "volume": 14571.0}, {"date": "2022-12-23", "close": 8.5, "volume": 14671.0}, {"date": "2022-12-27", "close": 8.46, "volume": 9840.0}, {"date": "2022-12-28", "close": 8.4, "volume": 31195.0}, {"date": "2022-12-29", "close": 8.46, "volume": 53261.0}, {"date": "2022-12-30", "close": 8.68, "volume": 26982.0}, {"date": "2023-01-03", "close": 8.7, "volume": 26901.0}, {"date": "2023-01-04", "close": 9.0, "volume": 33119.0}, {"date": "2023-01-05", "close": 9.25, "volume": 30737.0}, {"date": "2023-01-06", "close": 9.14, "volume": 50076.0}, {"date": "2023-01-09", "close": 9.67, "volume": 11360.0}, {"date": "2023-01-10", "close": 9.55, "volume": 46116.0}, {"date": "2023-01-11", "close": 9.67, "volume": 72115.0}, {"date": "2023-01-12", "close": 10.02, "volume": 25294.0}, {"date": "2023-01-13", "close": 9.69, "volume": 93621.0}, {"date": "2023-01-17", "close": 9.72, "volume": 57734.0}, {"date": "2023-01-18", "close": 9.62, "volume": 40246.0}, {"date": "2023-01-19", "close": 9.42, "volume": 37093.0}, {"date": "2023-01-20", "close": 9.3, "volume": 128497.0}, {"date": "2023-01-23", "close": 9.63, "volume": 77382.0}, {"date": "2023-01-24", "close": 9.86, "volume": 48375.0}, {"date": "2023-01-25", "close": 9.88, "volume": 56944.0}, {"date": "2023-01-26", "close": 9.84, "volume": 35827.0}, {"date": "2023-01-27", "close": 9.77, "volume": 37544.0}, {"date": "2023-01-30", "close": 9.76, "volume": 16168.0}, {"date": "2023-01-31", "close": 10.02, "volume": 62174.0}, {"date": "2023-02-01", "close": 10.6, "volume": 103448.0}, {"date": "2023-02-02", "close": 10.77, "volume": 19657.0}, {"date": "2023-02-03", "close": 10.44, "volume": 23044.0}, {"date": "2023-02-06", "close": 10.47, "volume": 60057.0}, {"date": "2023-02-07", "close": 10.38, "volume": 95139.0}, {"date": "2023-02-08", "close": 10.47, "volume": 6365.0}, {"date": "2023-02-09", "close": 10.23, "volume": 34053.0}, {"date": "2023-02-10", "close": 9.97, "volume": 48996.0}, {"date": "2023-02-13", "close": 9.81, "volume": 34332.0}, {"date": "2023-02-14", "close": 9.83, "volume": 41859.0}, {"date": "2023-02-15", "close": 9.98, "volume": 49378.0}, {"date": "2023-02-16", "close": 9.91, "volume": 33829.0}, {"date": "2023-02-17", "close": 9.8, "volume": 9006.0}, {"date": "2023-02-21", "close": 9.37, "volume": 60000.0}, {"date": "2023-02-22", "close": 9.47, "volume": 23075.0}, {"date": "2023-02-23", "close": 9.48, "volume": 59962.0}, {"date": "2023-02-24", "close": 9.42, "volume": 15766.0}, {"date": "2023-02-27", "close": 9.47, "volume": 30258.0}, {"date": "2023-02-28", "close": 9.39, "volume": 37714.0}, {"date": "2023-03-01", "close": 9.47, "volume": 21728.0}, {"date": "2023-03-02", "close": 9.52, "volume": 22350.0}, {"date": "2023-03-03", "close": 9.6, "volume": 13087.0}, {"date": "2023-03-06", "close": 9.58, "volume": 31351.0}, {"date": "2023-03-07", "close": 9.38, "volume": 18610.0}, {"date": "2023-03-08", "close": 9.4, "volume": 29813.0}, {"date": "2023-03-09", "close": 9.43, "volume": 35907.0}, {"date": "2023-03-10", "close": 9.25, "volume": 35701.0}, {"date": "2023-03-13", "close": 8.62, "volume": 58182.0}, {"date": "2023-03-14", "close": 8.55, "volume": 54541.0}, {"date": "2023-03-15", "close": 7.37, "volume": 99645.0}, {"date": "2023-03-16", "close": 7.08, "volume": 49017.0}, {"date": "2023-03-17", "close": 6.9, "volume": 145254.0}, {"date": "2023-03-20", "close": 7.02, "volume": 111798.0}, {"date": "2023-03-21", "close": 7.7, "volume": 60676.0}, {"date": "2023-03-22", "close": 7.72, "volume": 27512.0}, {"date": "2023-03-23", "close": 7.41, "volume": 83900.0}, {"date": "2023-03-24", "close": 7.95, "volume": 24438.0}, {"date": "2023-03-27", "close": 7.91, "volume": 46830.0}, {"date": "2023-03-28", "close": 7.75, "volume": 29132.0}, {"date": "2023-03-29", "close": 7.54, "volume": 62490.0}, {"date": "2023-03-30", "close": 7.59, "volume": 47026.0}, {"date": "2023-03-31", "close": 7.75, "volume": 24255.0}, {"date": "2023-04-03", "close": 7.68, "volume": 42010.0}, {"date": "2023-04-04", "close": 8.24, "volume": 33216.0}, {"date": "2023-04-05", "close": 8.01, "volume": 44190.0}, {"date": "2023-04-06", "close": 8.69, "volume": 34334.0}, {"date": "2023-04-10", "close": 8.83, "volume": 53987.0}, {"date": "2023-04-11", "close": 8.85, "volume": 58960.0}, {"date": "2023-04-12", "close": 8.53, "volume": 46902.0}, {"date": "2023-04-13", "close": 9.11, "volume": 71442.0}, {"date": "2023-04-14", "close": 9.5, "volume": 90378.0}, {"date": "2023-04-17", "close": 9.56, "volume": 37897.0}, {"date": "2023-04-18", "close": 8.92, "volume": 39406.0}, {"date": "2023-04-19", "close": 9.22, "volume": 44712.0}, {"date": "2023-04-20", "close": 8.86, "volume": 80957.0}, {"date": "2023-04-21", "close": 8.78, "volume": 47374.0}, {"date": "2023-04-24", "close": 8.82, "volume": 35640.0}, {"date": "2023-04-25", "close": 8.69, "volume": 37976.0}, {"date": "2023-04-26", "close": 8.95, "volume": 34865.0}, {"date": "2023-04-27", "close": 9.13, "volume": 34611.0}, {"date": "2023-04-28", "close": 9.37, "volume": 52645.0}, {"date": "2023-05-01", "close": 8.83, "volume": 21532.0}, {"date": "2023-05-02", "close": 8.72, "volume": 44422.0}, {"date": "2023-05-03", "close": 8.75, "volume": 34083.0}, {"date": "2023-05-04", "close": 8.48, "volume": 53995.0}, {"date": "2023-05-05", "close": 9.05, "volume": 32624.0}, {"date": "2023-05-08", "close": 8.72, "volume": 65145.0}, {"date": "2023-05-09", "close": 8.8, "volume": 57103.0}, {"date": "2023-05-10", "close": 8.82, "volume": 50224.0}, {"date": "2023-05-11", "close": 8.97, "volume": 56111.0}, {"date": "2023-05-12", "close": 9.09, "volume": 31690.0}, {"date": "2023-05-15", "close": 9.15, "volume": 46434.0}, {"date": "2023-05-16", "close": 9.13, "volume": 30413.0}, {"date": "2023-05-17", "close": 9.18, "volume": 52879.0}, {"date": "2023-05-18", "close": 9.1, "volume": 56795.0}, {"date": "2023-05-19", "close": 9.12, "volume": 29871.0}, {"date": "2023-05-22", "close": 9.1, "volume": 40376.0}, {"date": "2023-05-23", "close": 8.75, "volume": 42869.0}, {"date": "2023-05-24", "close": 8.85, "volume": 82244.0}, {"date": "2023-05-25", "close": 8.9, "volume": 28304.0}, {"date": "2023-05-26", "close": 8.9, "volume": 42716.0}, {"date": "2023-05-30", "close": 8.96, "volume": 42515.0}, {"date": "2023-05-31", "close": 8.75, "volume": 29183.0}, {"date": "2023-06-01", "close": 8.76, "volume": 37427.0}, {"date": "2023-06-02", "close": 9.12, "volume": 34913.0}, {"date": "2023-06-05", "close": 9.11, "volume": 33164.0}, {"date": "2023-06-06", "close": 9.05, "volume": 34150.0}, {"date": "2023-06-07", "close": 8.99, "volume": 42503.0}, {"date": "2023-06-08", "close": 8.81, "volume": 110818.0}, {"date": "2023-06-09", "close": 8.78, "volume": 45609.0}, {"date": "2023-06-12", "close": 9.21, "volume": 31949.0}, {"date": "2023-06-13", "close": 9.06, "volume": 36797.0}, {"date": "2023-06-14", "close": 8.94, "volume": 39504.0}, {"date": "2023-06-15", "close": 9.14, "volume": 40303.0}, {"date": "2023-06-16", "close": 9.93, "volume": 327185.0}, {"date": "2023-06-20", "close": 10.2, "volume": 172744.0}, {"date": "2023-06-21", "close": 10.2, "volume": 113140.0}, {"date": "2023-06-22", "close": 10.44, "volume": 116628.0}, {"date": "2023-06-23", "close": 9.88, "volume": 2131990.0}, {"date": "2023-06-26", "close": 9.5, "volume": 104776.0}, {"date": "2023-06-27", "close": 9.55, "volume": 76854.0}, {"date": "2023-06-28", "close": 9.47, "volume": 37236.0}, {"date": "2023-06-29", "close": 9.6, "volume": 50636.0}, {"date": "2023-06-30", "close": 9.63, "volume": 52519.0}, {"date": "2023-07-03", "close": 9.58, "volume": 23825.0}, {"date": "2023-07-05", "close": 9.6, "volume": 38156.0}, {"date": "2023-07-06", "close": 9.58, "volume": 55998.0}, {"date": "2023-07-07", "close": 9.92, "volume": 134282.0}, {"date": "2023-07-10", "close": 9.66, "volume": 55977.0}, {"date": "2023-07-11", "close": 9.91, "volume": 35501.0}, {"date": "2023-07-12", "close": 9.67, "volume": 26441.0}, {"date": "2023-07-13", "close": 9.87, "volume": 30992.0}, {"date": "2023-07-14", "close": 10.18, "volume": 122911.0}, {"date": "2023-07-17", "close": 10.29, "volume": 56506.0}, {"date": "2023-07-18", "close": 10.68, "volume": 50347.0}, {"date": "2023-07-19", "close": 10.59, "volume": 54037.0}, {"date": "2023-07-20", "close": 10.4, "volume": 57920.0}, {"date": "2023-07-21", "close": 10.25, "volume": 39589.0}, {"date": "2023-07-24", "close": 10.17, "volume": 36600.0}, {"date": "2023-07-25", "close": 10.25, "volume": 39041.0}, {"date": "2023-07-26", "close": 10.32, "volume": 40033.0}, {"date": "2023-07-27", "close": 10.21, "volume": 40004.0}, {"date": "2023-07-28", "close": 10.33, "volume": 23806.0}, {"date": "2023-07-31", "close": 10.32, "volume": 45392.0}, {"date": "2023-08-01", "close": 10.11, "volume": 39143.0}, {"date": "2023-08-02", "close": 10.02, "volume": 30819.0}, {"date": "2023-08-03", "close": 9.9, "volume": 57790.0}, {"date": "2023-08-04", "close": 10.4, "volume": 58185.0}, {"date": "2023-08-07", "close": 10.92, "volume": 77141.0}, {"date": "2023-08-08", "close": 11.12, "volume": 43440.0}, {"date": "2023-08-09", "close": 11.24, "volume": 60153.0}, {"date": "2023-08-10", "close": 11.25, "volume": 64485.0}, {"date": "2023-08-11", "close": 11.13, "volume": 48289.0}, {"date": "2023-08-14", "close": 10.78, "volume": 47140.0}, {"date": "2023-08-15", "close": 10.67, "volume": 66798.0}, {"date": "2023-08-16", "close": 10.66, "volume": 37477.0}, {"date": "2023-08-17", "close": 10.62, "volume": 64503.0}, {"date": "2023-08-18", "close": 10.66, "volume": 67926.0}, {"date": "2023-08-21", "close": 10.75, "volume": 61029.0}, {"date": "2023-08-22", "close": 10.75, "volume": 23134.0}, {"date": "2023-08-23", "close": 10.92, "volume": 40684.0}, {"date": "2023-08-24", "close": 10.22, "volume": 25804.0}, {"date": "2023-08-25", "close": 10.09, "volume": 34690.0}, {"date": "2023-08-28", "close": 10.31, "volume": 28896.0}, {"date": "2023-08-29", "close": 10.38, "volume": 50825.0}, {"date": "2023-08-30", "close": 10.15, "volume": 63192.0}, {"date": "2023-08-31", "close": 10.28, "volume": 78909.0}, {"date": "2023-09-01", "close": 10.27, "volume": 68545.0}, {"date": "2023-09-05", "close": 10.27, "volume": 27734.0}, {"date": "2023-09-06", "close": 9.89, "volume": 59004.0}, {"date": "2023-09-07", "close": 9.92, "volume": 110900.0}, {"date": "2023-09-08", "close": 9.91, "volume": 21731.0}, {"date": "2023-09-11", "close": 9.91, "volume": 20253.0}, {"date": "2023-09-12", "close": 9.99, "volume": 13720.0}, {"date": "2023-09-13", "close": 9.97, "volume": 26299.0}, {"date": "2023-09-14", "close": 10.17, "volume": 27749.0}, {"date": "2023-09-15", "close": 10.54, "volume": 225404.0}, {"date": "2023-09-18", "close": 10.0, "volume": 28666.0}, {"date": "2023-09-19", "close": 10.09, "volume": 24217.0}, {"date": "2023-09-20", "close": 9.81, "volume": 35886.0}, {"date": "2023-09-21", "close": 9.85, "volume": 30998.0}, {"date": "2023-09-22", "close": 10.02, "volume": 29607.0}, {"date": "2023-09-25", "close": 9.9, "volume": 34140.0}, {"date": "2023-09-26", "close": 9.79, "volume": 18880.0}, {"date": "2023-09-27", "close": 9.85, "volume": 30581.0}, {"date": "2023-09-28", "close": 9.84, "volume": 15496.0}, {"date": "2023-09-29", "close": 9.64, "volume": 32017.0}, {"date": "2023-10-02", "close": 9.66, "volume": 25337.0}, {"date": "2023-10-03", "close": 9.65, "volume": 16555.0}, {"date": "2023-10-04", "close": 9.82, "volume": 28087.0}, {"date": "2023-10-05", "close": 9.91, "volume": 48936.0}, {"date": "2023-10-06", "close": 9.8, "volume": 21267.0}, {"date": "2023-10-09", "close": 9.78, "volume": 28863.0}, {"date": "2023-10-10", "close": 9.81, "volume": 34196.0}, {"date": "2023-10-11", "close": 9.59, "volume": 18266.0}, {"date": "2023-10-12", "close": 9.56, "volume": 19263.0}, {"date": "2023-10-13", "close": 9.64, "volume": 24697.0}, {"date": "2023-10-16", "close": 9.81, "volume": 21857.0}, {"date": "2023-10-17", "close": 9.74, "volume": 62572.0}, {"date": "2023-10-18", "close": 9.25, "volume": 27008.0}, {"date": "2023-10-19", "close": 9.06, "volume": 22867.0}, {"date": "2023-10-20", "close": 9.46, "volume": 42039.0}, {"date": "2023-10-23", "close": 9.18, "volume": 13776.0}, {"date": "2023-10-24", "close": 9.6, "volume": 50661.0}, {"date": "2023-10-25", "close": 9.64, "volume": 26483.0}, {"date": "2023-10-26", "close": 9.99, "volume": 32204.0}, {"date": "2023-10-27", "close": 9.82, "volume": 35718.0}, {"date": "2023-10-30", "close": 9.86, "volume": 24635.0}, {"date": "2023-10-31", "close": 9.58, "volume": 35063.0}, {"date": "2023-11-01", "close": 9.63, "volume": 27216.0}, {"date": "2023-11-02", "close": 8.98, "volume": 82266.0}, {"date": "2023-11-03", "close": 9.65, "volume": 36565.0}, {"date": "2023-11-06", "close": 9.47, "volume": 18823.0}, {"date": "2023-11-07", "close": 9.15, "volume": 53941.0}, {"date": "2023-11-08", "close": 8.65, "volume": 72856.0}, {"date": "2023-11-09", "close": 8.6, "volume": 67707.0}, {"date": "2023-11-10", "close": 8.59, "volume": 23208.0}, {"date": "2023-11-13", "close": 8.8, "volume": 43962.0}, {"date": "2023-11-14", "close": 9.3, "volume": 68139.0}, {"date": "2023-11-15", "close": 8.95, "volume": 20844.0}, {"date": "2023-11-16", "close": 9.17, "volume": 25715.0}, {"date": "2023-11-17", "close": 9.29, "volume": 62337.0}, {"date": "2023-11-20", "close": 9.35, "volume": 23429.0}, {"date": "2023-11-21", "close": 9.25, "volume": 23508.0}, {"date": "2023-11-22", "close": 9.63, "volume": 37175.0}, {"date": "2023-11-24", "close": 9.78, "volume": 16848.0}, {"date": "2023-11-27", "close": 9.98, "volume": 85005.0}, {"date": "2023-11-28", "close": 9.98, "volume": 22808.0}, {"date": "2023-11-29", "close": 10.08, "volume": 31743.0}, {"date": "2023-11-30", "close": 10.03, "volume": 14781.0}, {"date": "2023-12-01", "close": 10.1, "volume": 35774.0}, {"date": "2023-12-04", "close": 10.31, "volume": 48582.0}, {"date": "2023-12-05", "close": 10.65, "volume": 69371.0}, {"date": "2023-12-06", "close": 10.6, "volume": 69178.0}, {"date": "2023-12-07", "close": 10.42, "volume": 35214.0}, {"date": "2023-12-08", "close": 10.4, "volume": 31808.0}, {"date": "2023-12-11", "close": 10.29, "volume": 68000.0}, {"date": "2023-12-12", "close": 10.13, "volume": 24229.0}, {"date": "2023-12-13", "close": 10.74, "volume": 51154.0}, {"date": "2023-12-14", "close": 10.36, "volume": 63455.0}, {"date": "2023-12-15", "close": 10.35, "volume": 135480.0}, {"date": "2023-12-18", "close": 10.15, "volume": 37226.0}, {"date": "2023-12-19", "close": 10.7, "volume": 61102.0}, {"date": "2023-12-20", "close": 10.57, "volume": 74634.0}, {"date": "2023-12-21", "close": 10.7, "volume": 31518.0}, {"date": "2023-12-22", "close": 10.7, "volume": 29382.0}, {"date": "2023-12-26", "close": 10.86, "volume": 62143.0}, {"date": "2023-12-27", "close": 10.89, "volume": 36857.0}, {"date": "2023-12-28", "close": 10.72, "volume": 52737.0}, {"date": "2023-12-29", "close": 10.54, "volume": 37084.0}, {"date": "2024-01-02", "close": 10.19, "volume": 36943.0}, {"date": "2024-01-03", "close": 9.87, "volume": 41363.0}, {"date": "2024-01-04", "close": 9.95, "volume": 31882.0}, {"date": "2024-01-05", "close": 9.91, "volume": 103361.0}, {"date": "2024-01-08", "close": 10.06, "volume": 99135.0}, {"date": "2024-01-09", "close": 9.84, "volume": 32789.0}, {"date": "2024-01-10", "close": 9.93, "volume": 29039.0}, {"date": "2024-01-11", "close": 9.74, "volume": 22855.0}, {"date": "2024-01-12", "close": 9.66, "volume": 18433.0}, {"date": "2024-01-16", "close": 8.99, "volume": 78429.0}, {"date": "2024-01-17", "close": 9.09, "volume": 24117.0}, {"date": "2024-01-18", "close": 9.01, "volume": 27560.0}, {"date": "2024-01-19", "close": 9.6, "volume": 36053.0}, {"date": "2024-01-22", "close": 9.95, "volume": 33394.0}, {"date": "2024-01-23", "close": 9.8, "volume": 32401.0}, {"date": "2024-01-24", "close": 9.83, "volume": 21016.0}, {"date": "2024-01-25", "close": 9.8, "volume": 23510.0}, {"date": "2024-01-26", "close": 9.63, "volume": 22005.0}, {"date": "2024-01-29", "close": 9.78, "volume": 21970.0}, {"date": "2024-01-30", "close": 9.7, "volume": 14650.0}, {"date": "2024-01-31", "close": 9.23, "volume": 31963.0}, {"date": "2024-02-01", "close": 9.5, "volume": 22753.0}, {"date": "2024-02-02", "close": 9.55, "volume": 27941.0}, {"date": "2024-02-05", "close": 9.25, "volume": 27863.0}, {"date": "2024-02-06", "close": 9.61, "volume": 19599.0}, {"date": "2024-02-07", "close": 9.28, "volume": 19796.0}, {"date": "2024-02-08", "close": 9.51, "volume": 27810.0}, {"date": "2024-02-09", "close": 9.6, "volume": 38448.0}, {"date": "2024-02-12", "close": 9.64, "volume": 82202.0}, {"date": "2024-02-13", "close": 8.97, "volume": 51463.0}, {"date": "2024-02-14", "close": 9.54, "volume": 19877.0}, {"date": "2024-02-15", "close": 9.78, "volume": 40198.0}, {"date": "2024-02-16", "close": 9.5, "volume": 53991.0}, {"date": "2024-02-20", "close": 9.47, "volume": 47934.0}, {"date": "2024-02-21", "close": 9.16, "volume": 26914.0}, {"date": "2024-02-22", "close": 9.3, "volume": 71208.0}, {"date": "2024-02-23", "close": 9.21, "volume": 22993.0}, {"date": "2024-02-26", "close": 9.36, "volume": 19579.0}, {"date": "2024-02-27", "close": 9.12, "volume": 19122.0}, {"date": "2024-02-28", "close": 9.27, "volume": 25165.0}, {"date": "2024-02-29", "close": 9.25, "volume": 36486.0}, {"date": "2024-03-01", "close": 9.3, "volume": 20540.0}, {"date": "2024-03-04", "close": 9.25, "volume": 51692.0}, {"date": "2024-03-05", "close": 9.15, "volume": 18395.0}, {"date": "2024-03-06", "close": 9.21, "volume": 19265.0}, {"date": "2024-03-07", "close": 9.21, "volume": 17465.0}, {"date": "2024-03-08", "close": 9.74, "volume": 146931.0}, {"date": "2024-03-11", "close": 9.61, "volume": 39248.0}, {"date": "2024-03-12", "close": 9.14, "volume": 91861.0}, {"date": "2024-03-13", "close": 9.52, "volume": 75461.0}, {"date": "2024-03-14", "close": 9.02, "volume": 76255.0}, {"date": "2024-03-15", "close": 9.28, "volume": 153831.0}, {"date": "2024-03-18", "close": 8.92, "volume": 38692.0}, {"date": "2024-03-19", "close": 8.84, "volume": 31962.0}, {"date": "2024-03-20", "close": 8.88, "volume": 76500.0}, {"date": "2024-03-21", "close": 8.99, "volume": 45818.0}, {"date": "2024-03-22", "close": 8.98, "volume": 40947.0}, {"date": "2024-03-25", "close": 8.75, "volume": 21452.0}, {"date": "2024-03-26", "close": 8.51, "volume": 35858.0}, {"date": "2024-03-27", "close": 8.8, "volume": 40079.0}, {"date": "2024-03-28", "close": 8.57, "volume": 44560.0}, {"date": "2024-04-01", "close": 8.81, "volume": 99702.0}, {"date": "2024-04-02", "close": 8.29, "volume": 52555.0}, {"date": "2024-04-03", "close": 8.2, "volume": 41159.0}, {"date": "2024-04-04", "close": 8.44, "volume": 218662.0}, {"date": "2024-04-05", "close": 8.31, "volume": 46572.0}, {"date": "2024-04-08", "close": 8.14, "volume": 53002.0}, {"date": "2024-04-09", "close": 8.1, "volume": 27263.0}, {"date": "2024-04-10", "close": 8.07, "volume": 48040.0}, {"date": "2024-04-11", "close": 7.96, "volume": 59973.0}, {"date": "2024-04-12", "close": 8.04, "volume": 31872.0}, {"date": "2024-04-15", "close": 7.9, "volume": 34399.0}, {"date": "2024-04-16", "close": 7.92, "volume": 29594.0}, {"date": "2024-04-17", "close": 7.87, "volume": 21780.0}, {"date": "2024-04-18", "close": 7.79, "volume": 35739.0}, {"date": "2024-04-19", "close": 8.2, "volume": 32697.0}, {"date": "2024-04-22", "close": 7.74, "volume": 75317.0}, {"date": "2024-04-23", "close": 8.01, "volume": 12517.0}, {"date": "2024-04-24", "close": 7.87, "volume": 18683.0}, {"date": "2024-04-25", "close": 7.61, "volume": 30441.0}, {"date": "2024-04-26", "close": 8.12, "volume": 27842.0}, {"date": "2024-04-29", "close": 7.62, "volume": 23981.0}, {"date": "2024-04-30", "close": 7.51, "volume": 36334.0}, {"date": "2024-05-01", "close": 7.78, "volume": 23450.0}, {"date": "2024-05-02", "close": 7.42, "volume": 38441.0}, {"date": "2024-05-03", "close": 7.52, "volume": 17495.0}, {"date": "2024-05-06", "close": 7.77, "volume": 23786.0}, {"date": "2024-05-07", "close": 8.11, "volume": 31223.0}, {"date": "2024-05-08", "close": 7.94, "volume": 15731.0}, {"date": "2024-05-09", "close": 7.56, "volume": 64119.0}, {"date": "2024-05-10", "close": 7.28, "volume": 50939.0}, {"date": "2024-05-13", "close": 6.96, "volume": 58277.0}, {"date": "2024-05-14", "close": 6.89, "volume": 54090.0}, {"date": "2024-05-15", "close": 6.69, "volume": 46684.0}, {"date": "2024-05-16", "close": 6.34, "volume": 86338.0}, {"date": "2024-05-17", "close": 6.44, "volume": 60784.0}, {"date": "2024-05-20", "close": 6.49, "volume": 83944.0}, {"date": "2024-05-21", "close": 6.63, "volume": 100799.0}, {"date": "2024-05-22", "close": 7.16, "volume": 117067.0}, {"date": "2024-05-23", "close": 6.92, "volume": 59650.0}, {"date": "2024-05-24", "close": 7.15, "volume": 54559.0}, {"date": "2024-05-28", "close": 7.51, "volume": 77057.0}, {"date": "2024-05-29", "close": 7.34, "volume": 37604.0}, {"date": "2024-05-30", "close": 7.07, "volume": 62822.0}, {"date": "2024-05-31", "close": 7.14, "volume": 28770.0}, {"date": "2024-06-03", "close": 7.05, "volume": 91418.0}, {"date": "2024-06-04", "close": 6.98, "volume": 45959.0}, {"date": "2024-06-05", "close": 6.95, "volume": 45141.0}, {"date": "2024-06-06", "close": 6.74, "volume": 56297.0}, {"date": "2024-06-07", "close": 6.89, "volume": 37333.0}, {"date": "2024-06-10", "close": 6.9, "volume": 148354.0}, {"date": "2024-06-11", "close": 6.9, "volume": 35706.0}, {"date": "2024-06-12", "close": 6.86, "volume": 79386.0}, {"date": "2024-06-13", "close": 6.67, "volume": 25868.0}, {"date": "2024-06-14", "close": 6.61, "volume": 24428.0}, {"date": "2024-06-17", "close": 6.36, "volume": 111122.0}, {"date": "2024-06-18", "close": 6.47, "volume": 70321.0}, {"date": "2024-06-20", "close": 6.42, "volume": 26133.0}, {"date": "2024-06-21", "close": 6.57, "volume": 61761.0}, {"date": "2024-06-24", "close": 6.75, "volume": 26297.0}, {"date": "2024-06-25", "close": 6.83, "volume": 55727.0}, {"date": "2024-06-26", "close": 6.85, "volume": 34778.0}, {"date": "2024-06-27", "close": 6.85, "volume": 34275.0}, {"date": "2024-06-28", "close": 6.83, "volume": 291366.0}, {"date": "2024-07-01", "close": 6.83, "volume": 36141.0}, {"date": "2024-07-02", "close": 6.67, "volume": 16618.0}, {"date": "2024-07-03", "close": 6.57, "volume": 12254.0}, {"date": "2024-07-05", "close": 6.36, "volume": 120687.0}, {"date": "2024-07-08", "close": 6.47, "volume": 28350.0}, {"date": "2024-07-09", "close": 6.33, "volume": 20516.0}, {"date": "2024-07-10", "close": 6.56, "volume": 33601.0}, {"date": "2024-07-11", "close": 6.87, "volume": 98289.0}, {"date": "2024-07-12", "close": 6.9, "volume": 37229.0}, {"date": "2024-07-15", "close": 6.9, "volume": 80479.0}, {"date": "2024-07-16", "close": 6.93, "volume": 127591.0}, {"date": "2024-07-17", "close": 6.85, "volume": 63718.0}, {"date": "2024-07-18", "close": 6.72, "volume": 28010.0}, {"date": "2024-07-19", "close": 6.78, "volume": 27000.0}, {"date": "2024-07-22", "close": 6.91, "volume": 40064.0}, {"date": "2024-07-23", "close": 6.95, "volume": 163072.0}, {"date": "2024-07-24", "close": 6.9, "volume": 76398.0}, {"date": "2024-07-25", "close": 6.9, "volume": 98705.0}, {"date": "2024-07-26", "close": 6.9, "volume": 62381.0}, {"date": "2024-07-29", "close": 6.72, "volume": 29472.0}, {"date": "2024-07-30", "close": 6.87, "volume": 37240.0}, {"date": "2024-07-31", "close": 6.9, "volume": 61426.0}, {"date": "2024-08-01", "close": 6.61, "volume": 49024.0}, {"date": "2024-08-02", "close": 6.28, "volume": 49441.0}, {"date": "2024-08-05", "close": 5.86, "volume": 65592.0}, {"date": "2024-08-06", "close": 5.99, "volume": 40519.0}, {"date": "2024-08-07", "close": 5.8, "volume": 62176.0}, {"date": "2024-08-08", "close": 6.0, "volume": 53671.0}, {"date": "2024-08-09", "close": 6.0, "volume": 34315.0}, {"date": "2024-08-12", "close": 6.0, "volume": 217608.0}, {"date": "2024-08-13", "close": 6.66, "volume": 94791.0}, {"date": "2024-08-14", "close": 6.77, "volume": 67686.0}, {"date": "2024-08-15", "close": 6.62, "volume": 34809.0}, {"date": "2024-08-16", "close": 6.55, "volume": 35235.0}, {"date": "2024-08-19", "close": 6.37, "volume": 20344.0}, {"date": "2024-08-20", "close": 6.07, "volume": 79690.0}, {"date": "2024-08-21", "close": 6.26, "volume": 37637.0}, {"date": "2024-08-22", "close": 6.15, "volume": 17126.0}, {"date": "2024-08-23", "close": 6.62, "volume": 62010.0}, {"date": "2024-08-26", "close": 6.44, "volume": 34395.0}, {"date": "2024-08-27", "close": 6.49, "volume": 15229.0}, {"date": "2024-08-28", "close": 6.47, "volume": 22844.0}, {"date": "2024-08-29", "close": 6.47, "volume": 47198.0}, {"date": "2024-08-30", "close": 6.65, "volume": 16732.0}, {"date": "2024-09-03", "close": 6.33, "volume": 41493.0}, {"date": "2024-09-04", "close": 6.15, "volume": 29674.0}, {"date": "2024-09-05", "close": 6.16, "volume": 35816.0}, {"date": "2024-09-06", "close": 5.84, "volume": 21486.0}, {"date": "2024-09-09", "close": 6.04, "volume": 22718.0}, {"date": "2024-09-10", "close": 6.45, "volume": 58594.0}, {"date": "2024-09-11", "close": 6.45, "volume": 28169.0}, {"date": "2024-09-12", "close": 6.47, "volume": 21006.0}, {"date": "2024-09-13", "close": 6.51, "volume": 34078.0}, {"date": "2024-09-16", "close": 6.51, "volume": 76474.0}, {"date": "2024-09-17", "close": 6.42, "volume": 79076.0}, {"date": "2024-09-18", "close": 6.3, "volume": 132040.0}, {"date": "2024-09-19", "close": 6.4, "volume": 75728.0}, {"date": "2024-09-20", "close": 6.46, "volume": 880390.0}, {"date": "2024-09-23", "close": 5.97, "volume": 199262.0}, {"date": "2024-09-24", "close": 6.25, "volume": 61046.0}, {"date": "2024-09-25", "close": 5.96, "volume": 33409.0}, {"date": "2024-09-26", "close": 6.56, "volume": 91794.0}, {"date": "2024-09-27", "close": 6.75, "volume": 49509.0}, {"date": "2024-09-30", "close": 6.7, "volume": 73052.0}, {"date": "2024-10-01", "close": 6.49, "volume": 69902.0}, {"date": "2024-10-02", "close": 6.58, "volume": 39417.0}, {"date": "2024-10-03", "close": 7.02, "volume": 145021.0}, {"date": "2024-10-04", "close": 6.75, "volume": 136033.0}, {"date": "2024-10-07", "close": 7.17, "volume": 85169.0}, {"date": "2024-10-08", "close": 7.0, "volume": 55577.0}, {"date": "2024-10-09", "close": 6.77, "volume": 34676.0}, {"date": "2024-10-10", "close": 6.68, "volume": 67148.0}, {"date": "2024-10-11", "close": 6.93, "volume": 31347.0}, {"date": "2024-10-14", "close": 6.79, "volume": 34789.0}, {"date": "2024-10-15", "close": 7.0, "volume": 52532.0}, {"date": "2024-10-16", "close": 7.06, "volume": 52213.0}, {"date": "2024-10-17", "close": 7.0, "volume": 34828.0}, {"date": "2024-10-18", "close": 7.02, "volume": 34775.0}, {"date": "2024-10-21", "close": 6.75, "volume": 35139.0}, {"date": "2024-10-22", "close": 6.76, "volume": 23593.0}, {"date": "2024-10-23", "close": 6.84, "volume": 34688.0}, {"date": "2024-10-24", "close": 6.56, "volume": 47929.0}, {"date": "2024-10-25", "close": 6.53, "volume": 45946.0}, {"date": "2024-10-28", "close": 6.42, "volume": 44492.0}, {"date": "2024-10-29", "close": 6.32, "volume": 36089.0}, {"date": "2024-10-30", "close": 6.13, "volume": 21679.0}, {"date": "2024-10-31", "close": 6.19, "volume": 42517.0}, {"date": "2024-11-01", "close": 6.39, "volume": 30448.0}, {"date": "2024-11-04", "close": 6.42, "volume": 33234.0}, {"date": "2024-11-05", "close": 6.3, "volume": 58802.0}, {"date": "2024-11-06", "close": 6.98, "volume": 180517.0}, {"date": "2024-11-07", "close": 7.34, "volume": 189954.0}, {"date": "2024-11-08", "close": 7.81, "volume": 102498.0}, {"date": "2024-11-11", "close": 9.06, "volume": 313602.0}, {"date": "2024-11-12", "close": 9.51, "volume": 209267.0}, {"date": "2024-11-13", "close": 8.93, "volume": 115403.0}, {"date": "2024-11-14", "close": 8.97, "volume": 93895.0}, {"date": "2024-11-15", "close": 8.66, "volume": 100487.0}, {"date": "2024-11-18", "close": 8.99, "volume": 119512.0}, {"date": "2024-11-19", "close": 9.1, "volume": 65470.0}, {"date": "2024-11-20", "close": 9.02, "volume": 30715.0}, {"date": "2024-11-21", "close": 9.24, "volume": 41057.0}, {"date": "2024-11-22", "close": 9.33, "volume": 79055.0}, {"date": "2024-11-25", "close": 9.25, "volume": 113511.0}, {"date": "2024-11-26", "close": 8.95, "volume": 76800.0}, {"date": "2024-11-27", "close": 8.86, "volume": 39965.0}, {"date": "2024-11-29", "close": 8.9, "volume": 30259.0}, {"date": "2024-12-02", "close": 9.03, "volume": 116868.0}, {"date": "2024-12-03", "close": 8.89, "volume": 51110.0}, {"date": "2024-12-04", "close": 9.02, "volume": 53147.0}, {"date": "2024-12-05", "close": 8.82, "volume": 75870.0}, {"date": "2024-12-06", "close": 8.93, "volume": 40355.0}, {"date": "2024-12-09", "close": 9.25, "volume": 111003.0}, {"date": "2024-12-10", "close": 9.05, "volume": 47233.0}, {"date": "2024-12-11", "close": 9.16, "volume": 58731.0}, {"date": "2024-12-12", "close": 8.99, "volume": 48096.0}, {"date": "2024-12-13", "close": 8.91, "volume": 57530.0}, {"date": "2024-12-16", "close": 8.86, "volume": 63165.0}, {"date": "2024-12-17", "close": 9.07, "volume": 55127.0}, {"date": "2024-12-18", "close": 8.26, "volume": 88180.0}, {"date": "2024-12-19", "close": 7.96, "volume": 110735.0}, {"date": "2024-12-20", "close": 8.31, "volume": 127699.0}, {"date": "2024-12-23", "close": 8.15, "volume": 65025.0}, {"date": "2024-12-24", "close": 8.21, "volume": 67136.0}, {"date": "2024-12-26", "close": 8.16, "volume": 47196.0}, {"date": "2024-12-27", "close": 8.14, "volume": 53623.0}, {"date": "2024-12-30", "close": 8.0, "volume": 50963.0}, {"date": "2024-12-31", "close": 8.45, "volume": 43294.0}, {"date": "2025-01-02", "close": 8.08, "volume": 81317.0}, {"date": "2025-01-03", "close": 8.21, "volume": 47538.0}, {"date": "2025-01-06", "close": 8.32, "volume": 84994.0}, {"date": "2025-01-07", "close": 8.08, "volume": 42497.0}, {"date": "2025-01-08", "close": 7.92, "volume": 27464.0}, {"date": "2025-01-10", "close": 7.54, "volume": 61166.0}, {"date": "2025-01-13", "close": 7.91, "volume": 67715.0}, {"date": "2025-01-14", "close": 7.87, "volume": 79503.0}, {"date": "2025-01-15", "close": 8.1, "volume": 66776.0}, {"date": "2025-01-16", "close": 8.04, "volume": 44801.0}, {"date": "2025-01-17", "close": 7.98, "volume": 51590.0}, {"date": "2025-01-21", "close": 8.23, "volume": 128258.0}, {"date": "2025-01-22", "close": 8.04, "volume": 71947.0}, {"date": "2025-01-23", "close": 8.07, "volume": 185601.0}, {"date": "2025-01-24", "close": 8.12, "volume": 153968.0}, {"date": "2025-01-27", "close": 8.27, "volume": 114149.0}, {"date": "2025-01-28", "close": 8.35, "volume": 108222.0}, {"date": "2025-01-29", "close": 8.31, "volume": 100909.0}, {"date": "2025-01-30", "close": 8.15, "volume": 77929.0}, {"date": "2025-01-31", "close": 8.09, "volume": 102729.0}, {"date": "2025-02-03", "close": 8.09, "volume": 132080.0}, {"date": "2025-02-04", "close": 8.14, "volume": 81406.0}, {"date": "2025-02-05", "close": 8.19, "volume": 99614.0}, {"date": "2025-02-06", "close": 8.05, "volume": 61027.0}, {"date": "2025-02-07", "close": 7.82, "volume": 58267.0}, {"date": "2025-02-10", "close": 8.12, "volume": 145503.0}, {"date": "2025-02-11", "close": 8.19, "volume": 465267.0}, {"date": "2025-02-12", "close": 8.03, "volume": 58081.0}, {"date": "2025-02-13", "close": 8.0, "volume": 69885.0}, {"date": "2025-02-14", "close": 8.12, "volume": 80875.0}, {"date": "2025-02-18", "close": 8.79, "volume": 194720.0}, {"date": "2025-02-19", "close": 8.56, "volume": 68775.0}, {"date": "2025-02-20", "close": 8.15, "volume": 76912.0}, {"date": "2025-02-21", "close": 7.65, "volume": 58854.0}, {"date": "2025-02-24", "close": 7.56, "volume": 115584.0}, {"date": "2025-02-25", "close": 7.82, "volume": 89062.0}, {"date": "2025-02-26", "close": 7.91, "volume": 68045.0}, {"date": "2025-02-27", "close": 7.79, "volume": 80395.0}, {"date": "2025-02-28", "close": 7.98, "volume": 131628.0}, {"date": "2025-03-03", "close": 7.26, "volume": 112093.0}, {"date": "2025-03-04", "close": 6.47, "volume": 234979.0}, {"date": "2025-03-05", "close": 6.23, "volume": 186118.0}, {"date": "2025-03-06", "close": 6.25, "volume": 172432.0}, {"date": "2025-03-07", "close": 6.11, "volume": 193461.0}, {"date": "2025-03-10", "close": 5.64, "volume": 351153.0}, {"date": "2025-03-11", "close": 5.57, "volume": 209839.0}, {"date": "2025-03-12", "close": 5.69, "volume": 146180.0}, {"date": "2025-03-13", "close": 5.46, "volume": 122400.0}, {"date": "2025-03-14", "close": 5.55, "volume": 115853.0}, {"date": "2025-03-17", "close": 5.75, "volume": 186469.0}, {"date": "2025-03-18", "close": 5.8, "volume": 83564.0}, {"date": "2025-03-19", "close": 5.72, "volume": 68367.0}, {"date": "2025-03-20", "close": 5.65, "volume": 65303.0}, {"date": "2025-03-21", "close": 5.83, "volume": 226043.0}, {"date": "2025-03-24", "close": 6.07, "volume": 117595.0}, {"date": "2025-03-25", "close": 6.15, "volume": 96884.0}, {"date": "2025-03-26", "close": 6.04, "volume": 114236.0}, {"date": "2025-03-27", "close": 6.06, "volume": 76117.0}, {"date": "2025-03-28", "close": 5.47, "volume": 64502.0}, {"date": "2025-03-31", "close": 5.38, "volume": 131479.0}, {"date": "2025-04-01", "close": 5.36, "volume": 92818.0}, {"date": "2025-04-02", "close": 5.32, "volume": 122869.0}, {"date": "2025-04-03", "close": 5.03, "volume": 267429.0}, {"date": "2025-04-04", "close": 4.91, "volume": 169718.0}, {"date": "2025-04-07", "close": 5.0, "volume": 193408.0}, {"date": "2025-04-08", "close": 4.8, "volume": 99696.0}, {"date": "2025-04-09", "close": 5.07, "volume": 232888.0}, {"date": "2025-04-10", "close": 4.91, "volume": 187803.0}, {"date": "2025-04-11", "close": 4.98, "volume": 105934.0}, {"date": "2025-04-14", "close": 5.0, "volume": 115703.0}, {"date": "2025-04-15", "close": 5.03, "volume": 97311.0}, {"date": "2025-04-16", "close": 4.98, "volume": 157526.0}, {"date": "2025-04-17", "close": 4.91, "volume": 133640.0}, {"date": "2025-04-21", "close": 4.91, "volume": 144864.0}, {"date": "2025-04-22", "close": 4.8, "volume": 357918.0}, {"date": "2025-04-23", "close": 5.0, "volume": 111141.0}, {"date": "2025-04-24", "close": 5.0, "volume": 110606.0}, {"date": "2025-04-25", "close": 4.97, "volume": 79315.0}, {"date": "2025-04-28", "close": 4.94, "volume": 81958.0}, {"date": "2025-04-29", "close": 4.92, "volume": 62514.0}, {"date": "2025-04-30", "close": 4.72, "volume": 171534.0}, {"date": "2025-05-01", "close": 4.75, "volume": 75533.0}, {"date": "2025-05-02", "close": 4.85, "volume": 67373.0}, {"date": "2025-05-05", "close": 4.78, "volume": 84643.0}, {"date": "2025-05-06", "close": 4.7, "volume": 59001.0}, {"date": "2025-05-07", "close": 4.75, "volume": 142667.0}, {"date": "2025-05-08", "close": 5.47, "volume": 241698.0}, {"date": "2025-05-09", "close": 5.37, "volume": 188879.0}, {"date": "2025-05-12", "close": 5.48, "volume": 337094.0}, {"date": "2025-05-13", "close": 5.75, "volume": 211393.0}, {"date": "2025-05-14", "close": 5.73, "volume": 156481.0}, {"date": "2025-05-15", "close": 6.0, "volume": 173606.0}, {"date": "2025-05-16", "close": 6.15, "volume": 187043.0}, {"date": "2025-05-19", "close": 6.12, "volume": 204837.0}, {"date": "2025-05-20", "close": 6.1, "volume": 135419.0}, {"date": "2025-05-21", "close": 6.05, "volume": 147263.0}, {"date": "2025-05-22", "close": 5.8, "volume": 175239.0}, {"date": "2025-05-23", "close": 5.41, "volume": 175484.0}, {"date": "2025-05-27", "close": 5.19, "volume": 207544.0}, {"date": "2025-05-28", "close": 5.22, "volume": 312566.0}, {"date": "2025-05-29", "close": 5.6, "volume": 154511.0}, {"date": "2025-05-30", "close": 5.78, "volume": 166410.0}, {"date": "2025-06-02", "close": 5.68, "volume": 187068.0}, {"date": "2025-06-03", "close": 6.06, "volume": 121448.0}, {"date": "2025-06-04", "close": 6.1, "volume": 128675.0}, {"date": "2025-06-05", "close": 5.93, "volume": 117115.0}, {"date": "2025-06-06", "close": 6.11, "volume": 100374.0}, {"date": "2025-06-09", "close": 5.95, "volume": 76038.0}, {"date": "2025-06-10", "close": 6.05, "volume": 104119.0}, {"date": "2025-06-11", "close": 6.09, "volume": 185925.0}, {"date": "2025-06-12", "close": 6.1, "volume": 86359.0}, {"date": "2025-06-13", "close": 6.21, "volume": 129580.0}, {"date": "2025-06-16", "close": 6.38, "volume": 132300.0}, {"date": "2025-06-17", "close": 6.16, "volume": 178311.0}, {"date": "2025-06-18", "close": 6.19, "volume": 161281.0}, {"date": "2025-06-20", "close": 6.25, "volume": 220323.0}, {"date": "2025-06-23", "close": 6.18, "volume": 160902.0}, {"date": "2025-06-24", "close": 6.26, "volume": 128736.0}, {"date": "2025-06-25", "close": 6.4, "volume": 135303.0}, {"date": "2025-06-26", "close": 6.46, "volume": 125095.0}, {"date": "2025-06-27", "close": 6.12, "volume": 3105700.0}, {"date": "2025-06-30", "close": 6.24, "volume": 327400.0}, {"date": "2025-07-01", "close": 6.18, "volume": 125138.0}, {"date": "2025-07-02", "close": 6.17, "volume": 76613.0}, {"date": "2025-07-03", "close": 6.16, "volume": 45677.0}, {"date": "2025-07-07", "close": 6.25, "volume": 171427.0}, {"date": "2025-07-08", "close": 6.13, "volume": 108976.0}, {"date": "2025-07-09", "close": 6.29, "volume": 70015.0}, {"date": "2025-07-10", "close": 6.19, "volume": 69594.0}, {"date": "2025-07-11", "close": 5.8, "volume": 51355.0}, {"date": "2025-07-14", "close": 5.61, "volume": 89876.0}, {"date": "2025-07-15", "close": 5.48, "volume": 111287.0}, {"date": "2025-07-16", "close": 5.5, "volume": 90550.0}, {"date": "2025-07-17", "close": 5.41, "volume": 143318.0}, {"date": "2025-07-18", "close": 5.48, "volume": 158642.0}, {"date": "2025-07-21", "close": 5.51, "volume": 132374.0}, {"date": "2025-07-22", "close": 5.75, "volume": 144822.0}, {"date": "2025-07-23", "close": 5.96, "volume": 163194.0}, {"date": "2025-07-24", "close": 5.91, "volume": 124316.0}, {"date": "2025-07-25", "close": 6.01, "volume": 104786.0}, {"date": "2025-07-28", "close": 5.9, "volume": 115995.0}, {"date": "2025-07-29", "close": 5.86, "volume": 85105.0}, {"date": "2025-07-30", "close": 5.71, "volume": 49538.0}, {"date": "2025-07-31", "close": 5.6, "volume": 57850.0}, {"date": "2025-08-01", "close": 5.7, "volume": 92083.0}, {"date": "2025-08-04", "close": 5.85, "volume": 119628.0}, {"date": "2025-08-05", "close": 6.07, "volume": 287464.0}, {"date": "2025-08-06", "close": 7.17, "volume": 297680.0}, {"date": "2025-08-07", "close": 7.52, "volume": 302530.0}, {"date": "2025-08-08", "close": 8.83, "volume": 655960.0}, {"date": "2025-08-11", "close": 8.6, "volume": 708725.0}, {"date": "2025-08-12", "close": 9.43, "volume": 421025.0}, {"date": "2025-08-13", "close": 9.32, "volume": 506423.0}, {"date": "2025-08-14", "close": 9.53, "volume": 278861.0}, {"date": "2025-08-15", "close": 9.63, "volume": 267781.0}, {"date": "2025-08-18", "close": 9.53, "volume": 220539.0}, {"date": "2025-08-19", "close": 9.62, "volume": 235853.0}, {"date": "2025-08-20", "close": 9.6, "volume": 300442.0}, {"date": "2025-08-21", "close": 9.61, "volume": 274134.0}, {"date": "2025-08-22", "close": 9.57, "volume": 167703.0}, {"date": "2025-08-25", "close": 9.87, "volume": 276328.0}, {"date": "2025-08-26", "close": 9.92, "volume": 302987.0}, {"date": "2025-08-27", "close": 10.34, "volume": 547220.0}, {"date": "2025-08-28", "close": 10.73, "volume": 715185.0}, {"date": "2025-08-29", "close": 10.78, "volume": 314254.0}, {"date": "2025-09-02", "close": 10.58, "volume": 339601.0}, {"date": "2025-09-03", "close": 10.55, "volume": 207204.0}, {"date": "2025-09-04", "close": 10.63, "volume": 177987.0}, {"date": "2025-09-05", "close": 10.16, "volume": 227345.0}, {"date": "2025-09-08", "close": 10.26, "volume": 307678.0}, {"date": "2025-09-09", "close": 10.42, "volume": 316773.0}, {"date": "2025-09-10", "close": 10.1, "volume": 286997.0}, {"date": "2025-09-11", "close": 10.13, "volume": 235282.0}, {"date": "2025-09-12", "close": 9.99, "volume": 156166.0}, {"date": "2025-09-15", "close": 10.16, "volume": 375761.0}, {"date": "2025-09-16", "close": 10.1, "volume": 259864.0}, {"date": "2025-09-17", "close": 9.78, "volume": 202421.0}, {"date": "2025-09-18", "close": 10.04, "volume": 223156.0}, {"date": "2025-09-19", "close": 10.0, "volume": 226624.0}, {"date": "2025-09-22", "close": 10.41, "volume": 420458.0}, {"date": "2025-09-23", "close": 10.22, "volume": 260225.0}, {"date": "2025-09-24", "close": 10.25, "volume": 220690.0}, {"date": "2025-09-25", "close": 10.08, "volume": 108666.0}, {"date": "2025-09-26", "close": 10.34, "volume": 251025.0}, {"date": "2025-09-29", "close": 10.5, "volume": 281592.0}, {"date": "2025-09-30", "close": 10.36, "volume": 163952.0}, {"date": "2025-10-01", "close": 10.27, "volume": 164167.0}, {"date": "2025-10-02", "close": 10.22, "volume": 157268.0}, {"date": "2025-10-03", "close": 10.36, "volume": 454738.0}, {"date": "2025-10-06", "close": 10.5, "volume": 254039.0}, {"date": "2025-10-07", "close": 10.17, "volume": 206379.0}, {"date": "2025-10-08", "close": 9.82, "volume": 255372.0}, {"date": "2025-10-09", "close": 9.61, "volume": 397910.0}, {"date": "2025-10-10", "close": 9.23, "volume": 268382.0}, {"date": "2025-10-13", "close": 9.22, "volume": 169856.0}, {"date": "2025-10-14", "close": 9.14, "volume": 109540.0}, {"date": "2025-10-15", "close": 9.51, "volume": 153423.0}, {"date": "2025-10-16", "close": 9.29, "volume": 111701.0}, {"date": "2025-10-17", "close": 9.0, "volume": 141369.0}, {"date": "2025-10-20", "close": 9.6, "volume": 156549.0}, {"date": "2025-10-21", "close": 9.68, "volume": 117153.0}, {"date": "2025-10-22", "close": 9.79, "volume": 214753.0}, {"date": "2025-10-23", "close": 10.06, "volume": 144633.0}, {"date": "2025-10-24", "close": 10.13, "volume": 129798.0}, {"date": "2025-10-27", "close": 10.01, "volume": 159956.0}, {"date": "2025-10-28", "close": 10.45, "volume": 236411.0}, {"date": "2025-10-29", "close": 10.52, "volume": 207767.0}, {"date": "2025-10-30", "close": 10.0, "volume": 164774.0}, {"date": "2025-10-31", "close": 10.36, "volume": 108782.0}, {"date": "2025-11-03", "close": 10.4, "volume": 175078.0}, {"date": "2025-11-04", "close": 9.46, "volume": 438088.0}, {"date": "2025-11-05", "close": 10.0, "volume": 360967.0}, {"date": "2025-11-06", "close": 10.29, "volume": 229766.0}, {"date": "2025-11-07", "close": 9.92, "volume": 205120.0}, {"date": "2025-11-10", "close": 10.09, "volume": 226014.0}, {"date": "2025-11-11", "close": 10.45, "volume": 232169.0}, {"date": "2025-11-12", "close": 10.43, "volume": 141471.0}, {"date": "2025-11-13", "close": 10.16, "volume": 143092.0}, {"date": "2025-11-14", "close": 9.51, "volume": 187788.0}, {"date": "2025-11-17", "close": 9.32, "volume": 130728.0}, {"date": "2025-11-18", "close": 9.31, "volume": 107746.0}, {"date": "2025-11-19", "close": 9.28, "volume": 175047.0}, {"date": "2025-11-20", "close": 9.22, "volume": 199850.0}, {"date": "2025-11-21", "close": 9.46, "volume": 117585.0}, {"date": "2025-11-24", "close": 9.51, "volume": 173417.0}, {"date": "2025-11-25", "close": 9.63, "volume": 79777.0}, {"date": "2025-11-26", "close": 9.25, "volume": 102053.0}, {"date": "2025-11-28", "close": 9.28, "volume": 62303.0}, {"date": "2025-12-01", "close": 9.27, "volume": 108878.0}, {"date": "2025-12-02", "close": 8.97, "volume": 118569.0}, {"date": "2025-12-03", "close": 9.34, "volume": 124416.0}, {"date": "2025-12-04", "close": 8.96, "volume": 95188.0}, {"date": "2025-12-05", "close": 8.89, "volume": 106154.0}, {"date": "2025-12-08", "close": 8.75, "volume": 156642.0}, {"date": "2025-12-09", "close": 9.13, "volume": 142884.0}, {"date": "2025-12-10", "close": 9.11, "volume": 116350.0}, {"date": "2025-12-11", "close": 9.21, "volume": 84200.0}, {"date": "2025-12-12", "close": 9.24, "volume": 80540.0}, {"date": "2025-12-15", "close": 9.24, "volume": 123888.0}, {"date": "2025-12-16", "close": 9.29, "volume": 103552.0}, {"date": "2025-12-17", "close": 9.32, "volume": 123802.0}, {"date": "2025-12-18", "close": 9.52, "volume": 78386.0}, {"date": "2025-12-19", "close": 9.2, "volume": 232919.0}, {"date": "2025-12-22", "close": 9.16, "volume": 91370.0}, {"date": "2025-12-23", "close": 9.04, "volume": 55519.0}, {"date": "2025-12-24", "close": 9.11, "volume": 45593.0}, {"date": "2025-12-26", "close": 8.96, "volume": 131638.0}, {"date": "2025-12-29", "close": 8.96, "volume": 114490.0}, {"date": "2025-12-30", "close": 8.91, "volume": 83107.0}, {"date": "2025-12-31", "close": 8.97, "volume": 127453.0}, {"date": "2026-01-02", "close": 8.39, "volume": 285153.0}, {"date": "2026-01-05", "close": 8.82, "volume": 137702.0}, {"date": "2026-01-06", "close": 8.77, "volume": 105127.0}, {"date": "2026-01-07", "close": 8.91, "volume": 111017.0}, {"date": "2026-01-08", "close": 8.97, "volume": 79330.0}, {"date": "2026-01-09", "close": 8.67, "volume": 95429.0}, {"date": "2026-01-12", "close": 8.74, "volume": 140749.0}, {"date": "2026-01-13", "close": 8.51, "volume": 141614.0}, {"date": "2026-01-14", "close": 8.72, "volume": 142882.0}, {"date": "2026-01-15", "close": 8.6, "volume": 124700.0}, {"date": "2026-01-16", "close": 8.78, "volume": 143593.0}, {"date": "2026-01-20", "close": 8.4, "volume": 148140.0}, {"date": "2026-01-21", "close": 8.62, "volume": 85520.0}, {"date": "2026-01-22", "close": 8.65, "volume": 91720.0}, {"date": "2026-01-23", "close": 8.48, "volume": 105608.0}, {"date": "2026-01-26", "close": 8.65, "volume": 157858.0}, {"date": "2026-01-27", "close": 8.48, "volume": 150208.0}, {"date": "2026-01-28", "close": 8.11, "volume": 104975.0}, {"date": "2026-01-29", "close": 8.05, "volume": 186510.0}, {"date": "2026-01-30", "close": 8.26, "volume": 168931.0}, {"date": "2026-02-02", "close": 8.24, "volume": 169881.0}, {"date": "2026-02-03", "close": 8.29, "volume": 171713.0}, {"date": "2026-02-04", "close": 7.76, "volume": 255983.0}, {"date": "2026-02-05", "close": 7.57, "volume": 166821.0}, {"date": "2026-02-06", "close": 7.72, "volume": 137138.0}, {"date": "2026-02-09", "close": 7.66, "volume": 129469.0}, {"date": "2026-02-10", "close": 7.61, "volume": 232702.0}, {"date": "2026-02-11", "close": 7.61, "volume": 178051.0}, {"date": "2026-02-12", "close": 7.42, "volume": 165325.0}, {"date": "2026-02-13", "close": 7.54, "volume": 62070.0}, {"date": "2026-02-17", "close": 7.6, "volume": 71925.0}, {"date": "2026-02-18", "close": 7.75, "volume": 54490.0}, {"date": "2026-02-19", "close": 7.9, "volume": 95199.0}, {"date": "2026-02-20", "close": 7.95, "volume": 118838.0}, {"date": "2026-02-23", "close": 7.58, "volume": 103236.0}, {"date": "2026-02-24", "close": 8.6, "volume": 180851.0}, {"date": "2026-02-25", "close": 8.56, "volume": 155349.0}, {"date": "2026-02-26", "close": 9.19, "volume": 174166.0}, {"date": "2026-02-27", "close": 8.77, "volume": 130553.0}, {"date": "2026-03-02", "close": 9.29, "volume": 261272.0}, {"date": "2026-03-03", "close": 9.18, "volume": 177779.0}, {"date": "2026-03-04", "close": 9.6, "volume": 137062.0}, {"date": "2026-03-05", "close": 9.68, "volume": 170837.0}, {"date": "2026-03-06", "close": 9.48, "volume": 96059.0}, {"date": "2026-03-09", "close": 9.83, "volume": 144330.0}, {"date": "2026-03-10", "close": 9.68, "volume": 92338.0}, {"date": "2026-03-11", "close": 9.61, "volume": 76159.0}, {"date": "2026-03-12", "close": 9.39, "volume": 100536.0}, {"date": "2026-03-13", "close": 9.31, "volume": 82398.0}, {"date": "2026-03-16", "close": 9.57, "volume": 110698.0}, {"date": "2026-03-17", "close": 9.83, "volume": 136647.0}, {"date": "2026-03-18", "close": 9.62, "volume": 100664.0}, {"date": "2026-03-19", "close": 9.55, "volume": 98885.0}, {"date": "2026-03-20", "close": 9.09, "volume": 191884.0}, {"date": "2026-03-23", "close": 9.6, "volume": 109919.0}, {"date": "2026-03-24", "close": 9.69, "volume": 106889.0}, {"date": "2026-03-25", "close": 9.79, "volume": 61675.0}, {"date": "2026-03-26", "close": 9.7, "volume": 103834.0}, {"date": "2026-03-27", "close": 9.54, "volume": 73047.0}, {"date": "2026-03-30", "close": 9.35, "volume": 166554.0}, {"date": "2026-03-31", "close": 9.23, "volume": 87937.0}, {"date": "2026-04-01", "close": 9.3, "volume": 66512.0}, {"date": "2026-04-02", "close": 9.29, "volume": 59026.0}, {"date": "2026-04-06", "close": 9.43, "volume": 91252.0}, {"date": "2026-04-07", "close": 9.36, "volume": 52538.0}, {"date": "2026-04-08", "close": 9.47, "volume": 89801.0}, {"date": "2026-04-09", "close": 9.62, "volume": 67907.0}, {"date": "2026-04-10", "close": 9.38, "volume": 59909.0}, {"date": "2026-04-13", "close": 9.73, "volume": 61771.0}, {"date": "2026-04-14", "close": 9.99, "volume": 126808.0}, {"date": "2026-04-15", "close": 10.2, "volume": 65935.0}, {"date": "2026-04-16", "close": 10.23, "volume": 94257.0}, {"date": "2026-04-17", "close": 10.58, "volume": 141914.0}, {"date": "2026-04-20", "close": 10.79, "volume": 115977.0}, {"date": "2026-04-21", "close": 10.3, "volume": 76717.0}, {"date": "2026-04-22", "close": 10.41, "volume": 73099.0}, {"date": "2026-04-23", "close": 10.27, "volume": 75645.0}, {"date": "2026-04-24", "close": 10.34, "volume": 104726.0}, {"date": "2026-04-27", "close": 10.66, "volume": 202772.0}, {"date": "2026-04-28", "close": 10.18, "volume": 87305.0}, {"date": "2026-04-29", "close": 9.83, "volume": 114782.0}, {"date": "2026-04-30", "close": 10.13, "volume": 153376.0}, {"date": "2026-05-01", "close": 10.37, "volume": 123024.0}, {"date": "2026-05-04", "close": 10.39, "volume": 127945.0}, {"date": "2026-05-05", "close": 10.62, "volume": 84963.0}, {"date": "2026-05-06", "close": 10.14, "volume": 94154.0}, {"date": "2026-05-07", "close": 8.97, "volume": 728714.0}, {"date": "2026-05-08", "close": 8.41, "volume": 347230.0}, {"date": "2026-05-11", "close": 8.37, "volume": 325447.0}, {"date": "2026-05-12", "close": 8.41, "volume": 609227.0}, {"date": "2026-05-13", "close": 8.21, "volume": 375881.0}, {"date": "2026-05-14", "close": 8.61, "volume": 192820.0}, {"date": "2026-05-15", "close": 8.77, "volume": 172773.0}, {"date": "2026-05-18", "close": 8.9, "volume": 226165.0}, {"date": "2026-05-19", "close": 9.67, "volume": 446354.0}, {"date": "2026-05-20", "close": 10.16, "volume": 280980.0}, {"date": "2026-05-21", "close": 9.94, "volume": 317018.0}, {"date": "2026-05-22", "close": 9.66, "volume": 152477.0}, {"date": "2026-05-26", "close": 9.51, "volume": 159242.0}, {"date": "2026-05-27", "close": 9.25, "volume": 181915.0}, {"date": "2026-05-28", "close": 9.06, "volume": 138141.0}, {"date": "2026-05-29", "close": 9.07, "volume": 163980.0}, {"date": "2026-06-01", "close": 8.95, "volume": 156938.0}, {"date": "2026-06-02", "close": 8.88, "volume": 214337.0}, {"date": "2026-06-03", "close": 9.03, "volume": 128348.0}, {"date": "2026-06-04", "close": 9.12, "volume": 99557.0}, {"date": "2026-06-05", "close": 9.24, "volume": 98046.0}, {"date": "2026-06-08", "close": 9.01, "volume": 94251.0}, {"date": "2026-06-09", "close": 9.01, "volume": 162681.0}, {"date": "2026-06-10", "close": 8.88, "volume": 111349.0}, {"date": "2026-06-11", "close": 9.05, "volume": 148373.0}, {"date": "2026-06-12", "close": 9.14, "volume": 157719.0}, {"date": "2026-06-15", "close": 8.8, "volume": 135805.0}, {"date": "2026-06-16", "close": 8.8, "volume": 268719.0}, {"date": "2026-06-17", "close": 8.75, "volume": 119787.0}, {"date": "2026-06-18", "close": 9.42, "volume": 201705.0}, {"date": "2026-06-22", "close": 8.92, "volume": 135727.0}, {"date": "2026-06-23", "close": 9.08, "volume": 118579.0}, {"date": "2026-06-24", "close": 9.15, "volume": 78429.0}, {"date": "2026-06-25", "close": 9.05, "volume": 158492.0}, {"date": "2026-06-26", "close": 10.05, "volume": 2823314.0}, {"date": "2026-06-29", "close": 9.88, "volume": 269297.0}, {"date": "2026-06-30", "close": 9.65, "volume": 201295.0}, {"date": "2026-07-01", "close": 10.02, "volume": 155016.0}, {"date": "2026-07-02", "close": 10.16, "volume": 81457.0}, {"date": "2026-07-06", "close": 9.97, "volume": 223887.0}, {"date": "2026-07-07", "close": 9.69, "volume": 142033.0}, {"date": "2026-07-08", "close": 9.7, "volume": 220968.0}, {"date": "2026-07-09", "close": 9.74, "volume": 78179.0}, {"date": "2026-07-10", "close": 9.68, "volume": 84729.0}, {"date": "2026-07-13", "close": 9.3, "volume": 138275.0}, {"date": "2026-07-14", "close": 9.19, "volume": 86031.0}, {"date": "2026-07-15", "close": 9.01, "volume": 109000.0}, {"date": "2026-07-16", "close": 9.24, "volume": 155535.0}, {"date": "2026-07-17", "close": 8.92, "volume": 100659.0}, {"date": "2026-07-20", "close": 8.94, "volume": 178844.0}, {"date": "2026-07-21", "close": 9.15, "volume": 150542.0}, {"date": "2026-07-22", "close": 8.9, "volume": 113554.0}, {"date": "2026-07-23", "close": 8.89, "volume": 100808.0}, {"date": "2026-07-24", "close": 9.12, "volume": 98048.0}], "refreshing": true}