{"ticker": "LUXE", "overview": {"cik": "1831907", "ticker": "LUXE", "name": "LuxExperience B.V.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "Netherlands", "sic": "5961", "announcements": [{"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116232", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115615", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010153", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114698", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010086", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113816", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010016", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009965", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-25", "title": "FORM 6-K", "accession": "0001104659-26-110961", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-109630", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009671", "price_sensitive": false}, {"form": "20-F", "date": "2026-09-16", "title": "FORM 20-F", "accession": "0001104659-26-108069", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-16", "title": "FORM 6-K", "accession": "0001104659-26-108035", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "FORM 6-K", "accession": "0001104659-26-063602", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001104659-26-052872", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031067", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030521", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030519", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030516", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030514", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030509", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030503", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030498", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030497", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030494", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 844142.48, "net": -844142.48, "insiders": 1, "first_date": "2026-10-09", "last_date": "2026-10-13"}, "metrics": {"ticker": "LUXE", "has_prices": true, "as_of": "2026-07-24", "last": 8.0, "prev_close": 7.96, "change": 0.040000000000000036, "change_pct": 0.005025125628140708, "session_volume": 239423.0, "vwap_5": 8.045604180359339, "vwap_20": 7.8614685230814585, "vwap_60": 7.5409301040675585, "vwap_250": 8.525713837922453, "high_52w": 10.51, "low_52w": 6.86, "avg_volume_20": 136323.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-116232", "src": "INSIDERS", "ticker": "LUXE", "cik": "1831907", "company": "LuxExperience B.V.", "company_raw": "LuxExperience B.V.", "who": "Michael Kliger", "who_key": "Kliger Michael", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 93416.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Netherlands", "headline": "LUXE's CEO lightens up \u2014 $93K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1986276/000110465926116232/0001104659-26-116232-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29749}, {"id": "0001104659-26-115615", "src": "INSIDERS", "ticker": "LUXE", "cik": "1831907", "company": "LuxExperience B.V.", "company_raw": "LuxExperience B.V.", "who": "Michael Kliger", "who_key": "Kliger Michael", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 750725.6799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Netherlands", "headline": "CEO cashes out $751K of LUXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1986276/000110465926115615/0001104659-26-115615-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35509}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "LuxExperience B.V. American Depositary Shares, each representing one Ordinary Share", "new_value": "LuxExperience B.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001831907", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001831907", "applied": 1, "detected_at": "2026-10-25T18:40:53.776731"}]}, "key_people": [{"who": "Michael Kliger", "who_key": "Kliger Michael", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 844142.48, "net": -844142.48, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 93416.8, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1986276/000110465926116232/0001104659-26-116232-index.htm"}, {"action": "SELL", "amount": 750725.6799999999, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1986276/000110465926115615/0001104659-26-115615-index.htm"}], "latest": {"action": "SELL", "amount": 93416.8, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1986276/000110465926116232/0001104659-26-116232-index.htm"}}], "activity": [{"date": "2026-10-09", "net": -750725.6799999999}, {"date": "2026-10-13", "net": -93416.8}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116232", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115615", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010153", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114698", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010086", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113816", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010016", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009965", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-25", "title": "FORM 6-K", "accession": "0001104659-26-110961", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-109630", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009671", "price_sensitive": false}, {"form": "20-F", "date": "2026-09-16", "title": "FORM 20-F", "accession": "0001104659-26-108069", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-16", "title": "FORM 6-K", "accession": "0001104659-26-108035", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "FORM 6-K", "accession": "0001104659-26-063602", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001104659-26-052872", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031067", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030521", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030519", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030516", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030514", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030509", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030503", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030498", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030497", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030494", "price_sensitive": false}], "performance": {"ticker": "LUXE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 28.85, "volume": 148132.0}, {"date": "2021-07-28", "close": 28.9, "volume": 97141.0}, {"date": "2021-07-29", "close": 29.46, "volume": 65594.0}, {"date": "2021-07-30", "close": 28.84, "volume": 197637.0}, {"date": "2021-08-02", "close": 29.92, "volume": 94570.0}, {"date": "2021-08-03", "close": 30.19, "volume": 62619.0}, {"date": "2021-08-04", "close": 29.0, "volume": 270095.0}, {"date": "2021-08-05", "close": 29.25, "volume": 64332.0}, {"date": "2021-08-06", "close": 29.32, "volume": 44194.0}, {"date": "2021-08-09", "close": 29.42, "volume": 100587.0}, {"date": "2021-08-10", "close": 30.0, "volume": 38253.0}, {"date": "2021-08-11", "close": 29.23, "volume": 357684.0}, {"date": "2021-08-12", "close": 29.58, "volume": 112517.0}, {"date": "2021-08-13", "close": 29.12, "volume": 46333.0}, {"date": "2021-08-16", "close": 29.3, "volume": 165592.0}, {"date": "2021-08-17", "close": 28.51, "volume": 116328.0}, {"date": "2021-08-18", "close": 29.48, "volume": 217095.0}, {"date": "2021-08-19", "close": 29.19, "volume": 167767.0}, {"date": "2021-08-20", "close": 29.86, "volume": 103225.0}, {"date": "2021-08-23", "close": 29.99, "volume": 107004.0}, {"date": "2021-08-24", "close": 30.41, "volume": 43387.0}, {"date": "2021-08-25", "close": 28.88, "volume": 119054.0}, {"date": "2021-08-26", "close": 28.39, "volume": 48031.0}, {"date": "2021-08-27", "close": 29.53, "volume": 68490.0}, {"date": "2021-08-30", "close": 29.74, "volume": 78055.0}, {"date": "2021-08-31", "close": 28.64, "volume": 126353.0}, {"date": "2021-09-01", "close": 29.99, "volume": 163747.0}, {"date": "2021-09-02", "close": 29.88, "volume": 79228.0}, {"date": "2021-09-03", "close": 30.04, "volume": 42201.0}, {"date": "2021-09-07", "close": 29.81, "volume": 131255.0}, {"date": "2021-09-08", "close": 28.48, "volume": 36681.0}, {"date": "2021-09-09", "close": 28.12, "volume": 45990.0}, {"date": "2021-09-10", "close": 28.99, "volume": 178927.0}, {"date": "2021-09-13", "close": 30.4, "volume": 184891.0}, {"date": "2021-09-14", "close": 26.27, "volume": 739593.0}, {"date": "2021-09-15", "close": 27.07, "volume": 250512.0}, {"date": "2021-09-16", "close": 27.14, "volume": 178629.0}, {"date": "2021-09-17", "close": 27.72, "volume": 177545.0}, {"date": "2021-09-20", "close": 28.24, "volume": 203487.0}, {"date": "2021-09-21", "close": 29.21, "volume": 165702.0}, {"date": "2021-09-22", "close": 29.54, "volume": 54257.0}, {"date": "2021-09-23", "close": 29.19, "volume": 203021.0}, {"date": "2021-09-24", "close": 28.98, "volume": 181424.0}, {"date": "2021-09-27", "close": 29.16, "volume": 50823.0}, {"date": "2021-09-28", "close": 28.71, "volume": 125290.0}, {"date": "2021-09-29", "close": 27.45, "volume": 70505.0}, {"date": "2021-09-30", "close": 26.9, "volume": 123698.0}, {"date": "2021-10-01", "close": 26.56, "volume": 453356.0}, {"date": "2021-10-04", "close": 25.82, "volume": 157345.0}, {"date": "2021-10-05", "close": 24.95, "volume": 266156.0}, {"date": "2021-10-06", "close": 25.43, "volume": 131053.0}, {"date": "2021-10-07", "close": 26.74, "volume": 121279.0}, {"date": "2021-10-08", "close": 26.73, "volume": 122447.0}, {"date": "2021-10-11", "close": 25.59, "volume": 54186.0}, {"date": "2021-10-12", "close": 26.1, "volume": 41341.0}, {"date": "2021-10-13", "close": 26.31, "volume": 69747.0}, {"date": "2021-10-14", "close": 27.47, "volume": 99536.0}, {"date": "2021-10-15", "close": 27.25, "volume": 79113.0}, {"date": "2021-10-18", "close": 27.12, "volume": 55787.0}, {"date": "2021-10-19", "close": 26.76, "volume": 62875.0}, {"date": "2021-10-20", "close": 27.1, "volume": 118075.0}, {"date": "2021-10-21", "close": 27.26, "volume": 83319.0}, {"date": "2021-10-22", "close": 27.37, "volume": 81309.0}, {"date": "2021-10-25", "close": 26.94, "volume": 52676.0}, {"date": "2021-10-26", "close": 26.84, "volume": 65486.0}, {"date": "2021-10-27", "close": 26.62, "volume": 37553.0}, {"date": "2021-10-28", "close": 26.57, "volume": 94472.0}, {"date": "2021-10-29", "close": 26.4, "volume": 32305.0}, {"date": "2021-11-01", "close": 27.32, "volume": 78986.0}, {"date": "2021-11-02", "close": 27.5, "volume": 121538.0}, {"date": "2021-11-03", "close": 27.25, "volume": 86883.0}, {"date": "2021-11-04", "close": 26.78, "volume": 71588.0}, {"date": "2021-11-05", "close": 28.04, "volume": 248454.0}, {"date": "2021-11-08", "close": 27.99, "volume": 76814.0}, {"date": "2021-11-09", "close": 28.26, "volume": 69065.0}, {"date": "2021-11-10", "close": 28.38, "volume": 153962.0}, {"date": "2021-11-11", "close": 29.55, "volume": 121669.0}, {"date": "2021-11-12", "close": 30.46, "volume": 192252.0}, {"date": "2021-11-15", "close": 29.4, "volume": 107450.0}, {"date": "2021-11-16", "close": 29.18, "volume": 51795.0}, {"date": "2021-11-17", "close": 28.03, "volume": 66716.0}, {"date": "2021-11-18", "close": 27.59, "volume": 43570.0}, {"date": "2021-11-19", "close": 26.83, "volume": 82053.0}, {"date": "2021-11-22", "close": 26.33, "volume": 43607.0}, {"date": "2021-11-23", "close": 26.65, "volume": 75626.0}, {"date": "2021-11-24", "close": 27.64, "volume": 91172.0}, {"date": "2021-11-26", "close": 26.97, "volume": 41607.0}, {"date": "2021-11-29", "close": 26.94, "volume": 56544.0}, {"date": "2021-11-30", "close": 27.02, "volume": 116440.0}, {"date": "2021-12-01", "close": 26.51, "volume": 106140.0}, {"date": "2021-12-02", "close": 25.34, "volume": 156794.0}, {"date": "2021-12-03", "close": 25.27, "volume": 529750.0}, {"date": "2021-12-06", "close": 25.34, "volume": 88921.0}, {"date": "2021-12-07", "close": 25.97, "volume": 122276.0}, {"date": "2021-12-08", "close": 25.68, "volume": 47352.0}, {"date": "2021-12-09", "close": 24.91, "volume": 67655.0}, {"date": "2021-12-10", "close": 24.39, "volume": 91971.0}, {"date": "2021-12-13", "close": 23.38, "volume": 146757.0}, {"date": "2021-12-14", "close": 22.28, "volume": 194158.0}, {"date": "2021-12-15", "close": 22.8, "volume": 227861.0}, {"date": "2021-12-16", "close": 21.2, "volume": 167992.0}, {"date": "2021-12-17", "close": 20.49, "volume": 136339.0}, {"date": "2021-12-20", "close": 19.61, "volume": 133300.0}, {"date": "2021-12-21", "close": 21.02, "volume": 344536.0}, {"date": "2021-12-22", "close": 21.01, "volume": 118629.0}, {"date": "2021-12-23", "close": 21.55, "volume": 97000.0}, {"date": "2021-12-27", "close": 21.26, "volume": 121252.0}, {"date": "2021-12-28", "close": 19.5, "volume": 209764.0}, {"date": "2021-12-29", "close": 19.28, "volume": 177527.0}, {"date": "2021-12-30", "close": 21.13, "volume": 356565.0}, {"date": "2021-12-31", "close": 21.21, "volume": 107264.0}, {"date": "2022-01-03", "close": 22.38, "volume": 126095.0}, {"date": "2022-01-04", "close": 22.48, "volume": 304881.0}, {"date": "2022-01-05", "close": 20.15, "volume": 493226.0}, {"date": "2022-01-06", "close": 19.15, "volume": 232180.0}, {"date": "2022-01-07", "close": 18.75, "volume": 225454.0}, {"date": "2022-01-10", "close": 18.68, "volume": 158361.0}, {"date": "2022-01-11", "close": 20.24, "volume": 157016.0}, {"date": "2022-01-12", "close": 20.35, "volume": 147158.0}, {"date": "2022-01-13", "close": 18.79, "volume": 165761.0}, {"date": "2022-01-14", "close": 17.98, "volume": 274242.0}, {"date": "2022-01-18", "close": 18.95, "volume": 578843.0}, {"date": "2022-01-19", "close": 18.72, "volume": 229279.0}, {"date": "2022-01-20", "close": 18.68, "volume": 280201.0}, {"date": "2022-01-21", "close": 18.5, "volume": 179274.0}, {"date": "2022-01-24", "close": 18.03, "volume": 234062.0}, {"date": "2022-01-25", "close": 16.99, "volume": 253627.0}, {"date": "2022-01-26", "close": 17.73, "volume": 212651.0}, {"date": "2022-01-27", "close": 16.96, "volume": 114274.0}, {"date": "2022-01-28", "close": 16.84, "volume": 158759.0}, {"date": "2022-01-31", "close": 17.13, "volume": 201309.0}, {"date": "2022-02-01", "close": 16.94, "volume": 105442.0}, {"date": "2022-02-02", "close": 15.89, "volume": 139639.0}, {"date": "2022-02-03", "close": 14.47, "volume": 384585.0}, {"date": "2022-02-04", "close": 15.26, "volume": 261769.0}, {"date": "2022-02-07", "close": 15.36, "volume": 349482.0}, {"date": "2022-02-08", "close": 16.12, "volume": 474781.0}, {"date": "2022-02-09", "close": 16.02, "volume": 136569.0}, {"date": "2022-02-10", "close": 15.21, "volume": 122237.0}, {"date": "2022-02-11", "close": 14.26, "volume": 197353.0}, {"date": "2022-02-14", "close": 14.44, "volume": 359321.0}, {"date": "2022-02-15", "close": 14.17, "volume": 1150390.0}, {"date": "2022-02-16", "close": 16.0, "volume": 735044.0}, {"date": "2022-02-17", "close": 15.6, "volume": 295645.0}, {"date": "2022-02-18", "close": 14.43, "volume": 255757.0}, {"date": "2022-02-22", "close": 13.95, "volume": 253625.0}, {"date": "2022-02-23", "close": 13.74, "volume": 245724.0}, {"date": "2022-02-24", "close": 15.04, "volume": 214981.0}, {"date": "2022-02-25", "close": 14.47, "volume": 135882.0}, {"date": "2022-02-28", "close": 14.44, "volume": 86088.0}, {"date": "2022-03-01", "close": 14.09, "volume": 123714.0}, {"date": "2022-03-02", "close": 13.08, "volume": 230054.0}, {"date": "2022-03-03", "close": 13.06, "volume": 201750.0}, {"date": "2022-03-04", "close": 12.2, "volume": 202277.0}, {"date": "2022-03-07", "close": 11.51, "volume": 184398.0}, {"date": "2022-03-08", "close": 12.75, "volume": 445783.0}, {"date": "2022-03-09", "close": 12.61, "volume": 309500.0}, {"date": "2022-03-10", "close": 12.22, "volume": 147046.0}, {"date": "2022-03-11", "close": 11.69, "volume": 222470.0}, {"date": "2022-03-14", "close": 11.07, "volume": 419967.0}, {"date": "2022-03-15", "close": 11.42, "volume": 187002.0}, {"date": "2022-03-16", "close": 12.1, "volume": 330194.0}, {"date": "2022-03-17", "close": 12.07, "volume": 149748.0}, {"date": "2022-03-18", "close": 11.86, "volume": 136070.0}, {"date": "2022-03-21", "close": 11.65, "volume": 120483.0}, {"date": "2022-03-22", "close": 11.4, "volume": 128531.0}, {"date": "2022-03-23", "close": 10.86, "volume": 144627.0}, {"date": "2022-03-24", "close": 11.12, "volume": 262486.0}, {"date": "2022-03-25", "close": 11.03, "volume": 196704.0}, {"date": "2022-03-28", "close": 11.31, "volume": 610587.0}, {"date": "2022-03-29", "close": 13.4, "volume": 776120.0}, {"date": "2022-03-30", "close": 12.08, "volume": 180681.0}, {"date": "2022-03-31", "close": 12.23, "volume": 181949.0}, {"date": "2022-04-01", "close": 12.27, "volume": 217714.0}, {"date": "2022-04-04", "close": 12.63, "volume": 106613.0}, {"date": "2022-04-05", "close": 12.59, "volume": 114527.0}, {"date": "2022-04-06", "close": 12.23, "volume": 171379.0}, {"date": "2022-04-07", "close": 11.87, "volume": 293819.0}, {"date": "2022-04-08", "close": 11.76, "volume": 135750.0}, {"date": "2022-04-11", "close": 12.06, "volume": 169063.0}, {"date": "2022-04-12", "close": 12.05, "volume": 488446.0}, {"date": "2022-04-13", "close": 12.6, "volume": 225314.0}, {"date": "2022-04-14", "close": 12.11, "volume": 139377.0}, {"date": "2022-04-18", "close": 12.04, "volume": 92472.0}, {"date": "2022-04-19", "close": 12.62, "volume": 135636.0}, {"date": "2022-04-20", "close": 11.75, "volume": 86964.0}, {"date": "2022-04-21", "close": 11.69, "volume": 223221.0}, {"date": "2022-04-22", "close": 11.76, "volume": 190966.0}, {"date": "2022-04-25", "close": 12.61, "volume": 206241.0}, {"date": "2022-04-26", "close": 12.6, "volume": 218051.0}, {"date": "2022-04-27", "close": 12.14, "volume": 348917.0}, {"date": "2022-04-28", "close": 12.46, "volume": 293952.0}, {"date": "2022-04-29", "close": 11.94, "volume": 85428.0}, {"date": "2022-05-02", "close": 12.33, "volume": 190447.0}, {"date": "2022-05-03", "close": 12.0, "volume": 107527.0}, {"date": "2022-05-04", "close": 12.01, "volume": 78137.0}, {"date": "2022-05-05", "close": 11.65, "volume": 68572.0}, {"date": "2022-05-06", "close": 11.08, "volume": 232634.0}, {"date": "2022-05-09", "close": 10.39, "volume": 116977.0}, {"date": "2022-05-10", "close": 10.21, "volume": 480102.0}, {"date": "2022-05-11", "close": 9.48, "volume": 670862.0}, {"date": "2022-05-12", "close": 9.48, "volume": 251264.0}, {"date": "2022-05-13", "close": 9.77, "volume": 90960.0}, {"date": "2022-05-16", "close": 10.13, "volume": 127885.0}, {"date": "2022-05-17", "close": 10.83, "volume": 110861.0}, {"date": "2022-05-18", "close": 10.65, "volume": 124153.0}, {"date": "2022-05-19", "close": 11.1, "volume": 73149.0}, {"date": "2022-05-20", "close": 10.85, "volume": 100918.0}, {"date": "2022-05-23", "close": 10.66, "volume": 170815.0}, {"date": "2022-05-24", "close": 10.76, "volume": 92434.0}, {"date": "2022-05-25", "close": 10.96, "volume": 60029.0}, {"date": "2022-05-26", "close": 11.4, "volume": 93209.0}, {"date": "2022-05-27", "close": 11.66, "volume": 48460.0}, {"date": "2022-05-31", "close": 11.18, "volume": 120219.0}, {"date": "2022-06-01", "close": 10.97, "volume": 144068.0}, {"date": "2022-06-02", "close": 11.71, "volume": 77597.0}, {"date": "2022-06-03", "close": 11.62, "volume": 20223.0}, {"date": "2022-06-06", "close": 12.01, "volume": 44799.0}, {"date": "2022-06-07", "close": 11.87, "volume": 36553.0}, {"date": "2022-06-08", "close": 12.42, "volume": 29625.0}, {"date": "2022-06-09", "close": 11.92, "volume": 49575.0}, {"date": "2022-06-10", "close": 11.37, "volume": 68790.0}, {"date": "2022-06-13", "close": 10.31, "volume": 87358.0}, {"date": "2022-06-14", "close": 10.22, "volume": 79829.0}, {"date": "2022-06-15", "close": 10.56, "volume": 93692.0}, {"date": "2022-06-16", "close": 9.88, "volume": 26131.0}, {"date": "2022-06-17", "close": 10.38, "volume": 79961.0}, {"date": "2022-06-21", "close": 10.34, "volume": 100937.0}, {"date": "2022-06-22", "close": 10.4, "volume": 29250.0}, {"date": "2022-06-23", "close": 10.53, "volume": 57583.0}, {"date": "2022-06-24", "close": 11.07, "volume": 28331.0}, {"date": "2022-06-27", "close": 10.99, "volume": 74527.0}, {"date": "2022-06-28", "close": 10.35, "volume": 37540.0}, {"date": "2022-06-29", "close": 10.08, "volume": 118754.0}, {"date": "2022-06-30", "close": 9.88, "volume": 55980.0}, {"date": "2022-07-01", "close": 9.68, "volume": 135528.0}, {"date": "2022-07-05", "close": 10.0, "volume": 67359.0}, {"date": "2022-07-06", "close": 10.05, "volume": 50989.0}, {"date": "2022-07-07", "close": 10.62, "volume": 109128.0}, {"date": "2022-07-08", "close": 11.5, "volume": 138358.0}, {"date": "2022-07-11", "close": 10.84, "volume": 59185.0}, {"date": "2022-07-12", "close": 10.78, "volume": 46428.0}, {"date": "2022-07-13", "close": 10.98, "volume": 48740.0}, {"date": "2022-07-14", "close": 10.74, "volume": 57643.0}, {"date": "2022-07-15", "close": 10.97, "volume": 41801.0}, {"date": "2022-07-18", "close": 10.73, "volume": 111150.0}, {"date": "2022-07-19", "close": 11.73, "volume": 83924.0}, {"date": "2022-07-20", "close": 11.92, "volume": 43341.0}, {"date": "2022-07-21", "close": 12.47, "volume": 51556.0}, {"date": "2022-07-22", "close": 12.18, "volume": 29582.0}, {"date": "2022-07-25", "close": 12.48, "volume": 39284.0}, {"date": "2022-07-26", "close": 12.31, "volume": 68569.0}, {"date": "2022-07-27", "close": 12.81, "volume": 110267.0}, {"date": "2022-07-28", "close": 13.14, "volume": 155030.0}, {"date": "2022-07-29", "close": 13.19, "volume": 147428.0}, {"date": "2022-08-01", "close": 14.04, "volume": 559520.0}, {"date": "2022-08-02", "close": 13.61, "volume": 149094.0}, {"date": "2022-08-03", "close": 14.18, "volume": 127377.0}, {"date": "2022-08-04", "close": 14.15, "volume": 178897.0}, {"date": "2022-08-05", "close": 14.18, "volume": 164686.0}, {"date": "2022-08-08", "close": 15.2, "volume": 94230.0}, {"date": "2022-08-09", "close": 14.99, "volume": 101958.0}, {"date": "2022-08-10", "close": 15.02, "volume": 203936.0}, {"date": "2022-08-11", "close": 15.02, "volume": 120538.0}, {"date": "2022-08-12", "close": 15.61, "volume": 75988.0}, {"date": "2022-08-15", "close": 15.37, "volume": 59505.0}, {"date": "2022-08-16", "close": 15.49, "volume": 115130.0}, {"date": "2022-08-17", "close": 14.97, "volume": 114082.0}, {"date": "2022-08-18", "close": 14.88, "volume": 45893.0}, {"date": "2022-08-19", "close": 14.58, "volume": 77483.0}, {"date": "2022-08-22", "close": 14.53, "volume": 90341.0}, {"date": "2022-08-23", "close": 14.32, "volume": 90838.0}, {"date": "2022-08-24", "close": 13.8, "volume": 77623.0}, {"date": "2022-08-25", "close": 13.75, "volume": 41823.0}, {"date": "2022-08-26", "close": 13.57, "volume": 48687.0}, {"date": "2022-08-29", "close": 13.46, "volume": 171809.0}, {"date": "2022-08-30", "close": 13.36, "volume": 163460.0}, {"date": "2022-08-31", "close": 13.11, "volume": 31045.0}, {"date": "2022-09-01", "close": 12.86, "volume": 22345.0}, {"date": "2022-09-02", "close": 12.36, "volume": 49249.0}, {"date": "2022-09-06", "close": 12.29, "volume": 40564.0}, {"date": "2022-09-07", "close": 12.64, "volume": 249152.0}, {"date": "2022-09-08", "close": 12.72, "volume": 76814.0}, {"date": "2022-09-09", "close": 12.8, "volume": 48775.0}, {"date": "2022-09-12", "close": 13.0, "volume": 114836.0}, {"date": "2022-09-13", "close": 12.68, "volume": 92726.0}, {"date": "2022-09-14", "close": 12.99, "volume": 79598.0}, {"date": "2022-09-15", "close": 12.26, "volume": 222738.0}, {"date": "2022-09-16", "close": 12.13, "volume": 136198.0}, {"date": "2022-09-19", "close": 12.14, "volume": 112204.0}, {"date": "2022-09-20", "close": 12.22, "volume": 219804.0}, {"date": "2022-09-21", "close": 12.4, "volume": 139155.0}, {"date": "2022-09-22", "close": 12.72, "volume": 173559.0}, {"date": "2022-09-23", "close": 12.46, "volume": 65069.0}, {"date": "2022-09-26", "close": 11.98, "volume": 46639.0}, {"date": "2022-09-27", "close": 12.09, "volume": 83540.0}, {"date": "2022-09-28", "close": 12.3, "volume": 78862.0}, {"date": "2022-09-29", "close": 11.33, "volume": 76678.0}, {"date": "2022-09-30", "close": 11.52, "volume": 245884.0}, {"date": "2022-10-03", "close": 11.7, "volume": 54210.0}, {"date": "2022-10-04", "close": 12.65, "volume": 75980.0}, {"date": "2022-10-05", "close": 12.56, "volume": 44486.0}, {"date": "2022-10-06", "close": 12.93, "volume": 75315.0}, {"date": "2022-10-07", "close": 11.84, "volume": 85695.0}, {"date": "2022-10-10", "close": 11.6, "volume": 48932.0}, {"date": "2022-10-11", "close": 11.47, "volume": 66368.0}, {"date": "2022-10-12", "close": 11.54, "volume": 67947.0}, {"date": "2022-10-13", "close": 11.21, "volume": 52296.0}, {"date": "2022-10-14", "close": 10.47, "volume": 68790.0}, {"date": "2022-10-17", "close": 10.7, "volume": 28377.0}, {"date": "2022-10-18", "close": 11.18, "volume": 74621.0}, {"date": "2022-10-19", "close": 11.04, "volume": 110410.0}, {"date": "2022-10-20", "close": 10.01, "volume": 126991.0}, {"date": "2022-10-21", "close": 9.21, "volume": 241102.0}, {"date": "2022-10-24", "close": 9.35, "volume": 192776.0}, {"date": "2022-10-25", "close": 9.96, "volume": 111919.0}, {"date": "2022-10-26", "close": 10.0, "volume": 103292.0}, {"date": "2022-10-27", "close": 10.0, "volume": 128377.0}, {"date": "2022-10-28", "close": 11.24, "volume": 133053.0}, {"date": "2022-10-31", "close": 11.43, "volume": 122714.0}, {"date": "2022-11-01", "close": 11.72, "volume": 72795.0}, {"date": "2022-11-02", "close": 11.23, "volume": 84731.0}, {"date": "2022-11-03", "close": 10.27, "volume": 229250.0}, {"date": "2022-11-04", "close": 10.59, "volume": 81708.0}, {"date": "2022-11-07", "close": 10.25, "volume": 253836.0}, {"date": "2022-11-08", "close": 10.28, "volume": 122271.0}, {"date": "2022-11-09", "close": 9.76, "volume": 471298.0}, {"date": "2022-11-10", "close": 11.08, "volume": 111670.0}, {"date": "2022-11-11", "close": 11.69, "volume": 49123.0}, {"date": "2022-11-14", "close": 10.93, "volume": 72279.0}, {"date": "2022-11-15", "close": 11.03, "volume": 75863.0}, {"date": "2022-11-16", "close": 10.62, "volume": 36962.0}, {"date": "2022-11-17", "close": 10.31, "volume": 28135.0}, {"date": "2022-11-18", "close": 10.19, "volume": 38404.0}, {"date": "2022-11-21", "close": 9.94, "volume": 75899.0}, {"date": "2022-11-22", "close": 9.91, "volume": 18734.0}, {"date": "2022-11-23", "close": 10.04, "volume": 14905.0}, {"date": "2022-11-25", "close": 10.14, "volume": 24378.0}, {"date": "2022-11-28", "close": 9.81, "volume": 53141.0}, {"date": "2022-11-29", "close": 9.5, "volume": 75702.0}, {"date": "2022-11-30", "close": 9.77, "volume": 73577.0}, {"date": "2022-12-01", "close": 9.44, "volume": 57676.0}, {"date": "2022-12-02", "close": 9.9, "volume": 46573.0}, {"date": "2022-12-05", "close": 10.18, "volume": 68867.0}, {"date": "2022-12-06", "close": 10.03, "volume": 107219.0}, {"date": "2022-12-07", "close": 10.07, "volume": 98461.0}, {"date": "2022-12-08", "close": 10.25, "volume": 49000.0}, {"date": "2022-12-09", "close": 10.07, "volume": 72229.0}, {"date": "2022-12-12", "close": 10.11, "volume": 35370.0}, {"date": "2022-12-13", "close": 10.25, "volume": 72486.0}, {"date": "2022-12-14", "close": 9.95, "volume": 55520.0}, {"date": "2022-12-15", "close": 8.89, "volume": 70121.0}, {"date": "2022-12-16", "close": 8.94, "volume": 61928.0}, {"date": "2022-12-19", "close": 9.17, "volume": 42251.0}, {"date": "2022-12-20", "close": 9.14, "volume": 37923.0}, {"date": "2022-12-21", "close": 9.09, "volume": 102109.0}, {"date": "2022-12-22", "close": 8.83, "volume": 44420.0}, {"date": "2022-12-23", "close": 8.98, "volume": 42375.0}, {"date": "2022-12-27", "close": 9.02, "volume": 97106.0}, {"date": "2022-12-28", "close": 8.36, "volume": 151927.0}, {"date": "2022-12-29", "close": 8.98, "volume": 71266.0}, {"date": "2022-12-30", "close": 8.91, "volume": 28107.0}, {"date": "2023-01-03", "close": 8.99, "volume": 37844.0}, {"date": "2023-01-04", "close": 9.56, "volume": 80545.0}, {"date": "2023-01-05", "close": 9.57, "volume": 41500.0}, {"date": "2023-01-06", "close": 9.63, "volume": 13962.0}, {"date": "2023-01-09", "close": 10.25, "volume": 78719.0}, {"date": "2023-01-10", "close": 10.48, "volume": 34814.0}, {"date": "2023-01-11", "close": 10.91, "volume": 35001.0}, {"date": "2023-01-12", "close": 10.95, "volume": 41890.0}, {"date": "2023-01-13", "close": 10.91, "volume": 52073.0}, {"date": "2023-01-17", "close": 11.13, "volume": 96389.0}, {"date": "2023-01-18", "close": 11.14, "volume": 237102.0}, {"date": "2023-01-19", "close": 11.01, "volume": 222327.0}, {"date": "2023-01-20", "close": 11.51, "volume": 117091.0}, {"date": "2023-01-23", "close": 11.77, "volume": 104532.0}, {"date": "2023-01-24", "close": 11.9, "volume": 98963.0}, {"date": "2023-01-25", "close": 11.44, "volume": 24615.0}, {"date": "2023-01-26", "close": 11.44, "volume": 36644.0}, {"date": "2023-01-27", "close": 11.94, "volume": 124558.0}, {"date": "2023-01-30", "close": 11.72, "volume": 45234.0}, {"date": "2023-01-31", "close": 11.66, "volume": 26743.0}, {"date": "2023-02-01", "close": 11.44, "volume": 69915.0}, {"date": "2023-02-02", "close": 11.87, "volume": 186898.0}, {"date": "2023-02-03", "close": 11.41, "volume": 40211.0}, {"date": "2023-02-06", "close": 10.07, "volume": 80440.0}, {"date": "2023-02-07", "close": 9.75, "volume": 27232.0}, {"date": "2023-02-08", "close": 9.62, "volume": 29068.0}, {"date": "2023-02-09", "close": 9.5, "volume": 14296.0}, {"date": "2023-02-10", "close": 9.7, "volume": 126300.0}, {"date": "2023-02-13", "close": 9.92, "volume": 130102.0}, {"date": "2023-02-14", "close": 10.23, "volume": 190802.0}, {"date": "2023-02-15", "close": 10.12, "volume": 132797.0}, {"date": "2023-02-16", "close": 9.97, "volume": 91287.0}, {"date": "2023-02-17", "close": 9.59, "volume": 53233.0}, {"date": "2023-02-21", "close": 9.57, "volume": 70758.0}, {"date": "2023-02-22", "close": 9.53, "volume": 44668.0}, {"date": "2023-02-23", "close": 8.89, "volume": 134524.0}, {"date": "2023-02-24", "close": 8.56, "volume": 37624.0}, {"date": "2023-02-27", "close": 8.31, "volume": 51072.0}, {"date": "2023-02-28", "close": 8.17, "volume": 99215.0}, {"date": "2023-03-01", "close": 8.27, "volume": 85787.0}, {"date": "2023-03-02", "close": 8.32, "volume": 50426.0}, {"date": "2023-03-03", "close": 8.4, "volume": 41881.0}, {"date": "2023-03-06", "close": 7.58, "volume": 192992.0}, {"date": "2023-03-07", "close": 7.26, "volume": 86346.0}, {"date": "2023-03-08", "close": 7.14, "volume": 136330.0}, {"date": "2023-03-09", "close": 6.6, "volume": 239262.0}, {"date": "2023-03-10", "close": 6.41, "volume": 78710.0}, {"date": "2023-03-13", "close": 6.38, "volume": 161914.0}, {"date": "2023-03-14", "close": 6.38, "volume": 86986.0}, {"date": "2023-03-15", "close": 6.33, "volume": 108128.0}, {"date": "2023-03-16", "close": 6.44, "volume": 177837.0}, {"date": "2023-03-17", "close": 6.4, "volume": 61480.0}, {"date": "2023-03-20", "close": 6.37, "volume": 92025.0}, {"date": "2023-03-21", "close": 6.66, "volume": 512670.0}, {"date": "2023-03-22", "close": 6.54, "volume": 61614.0}, {"date": "2023-03-23", "close": 6.9, "volume": 130915.0}, {"date": "2023-03-24", "close": 6.51, "volume": 106317.0}, {"date": "2023-03-27", "close": 6.47, "volume": 34000.0}, {"date": "2023-03-28", "close": 6.77, "volume": 62584.0}, {"date": "2023-03-29", "close": 6.81, "volume": 59518.0}, {"date": "2023-03-30", "close": 6.8, "volume": 68360.0}, {"date": "2023-03-31", "close": 7.03, "volume": 68129.0}, {"date": "2023-04-03", "close": 7.11, "volume": 173443.0}, {"date": "2023-04-04", "close": 7.49, "volume": 70834.0}, {"date": "2023-04-05", "close": 7.0, "volume": 147483.0}, {"date": "2023-04-06", "close": 7.07, "volume": 111822.0}, {"date": "2023-04-10", "close": 7.31, "volume": 141567.0}, {"date": "2023-04-11", "close": 7.41, "volume": 55473.0}, {"date": "2023-04-12", "close": 7.1, "volume": 124871.0}, {"date": "2023-04-13", "close": 7.2, "volume": 138516.0}, {"date": "2023-04-14", "close": 7.26, "volume": 68464.0}, {"date": "2023-04-17", "close": 7.0, "volume": 11104.0}, {"date": "2023-04-18", "close": 7.23, "volume": 104424.0}, {"date": "2023-04-19", "close": 6.15, "volume": 331173.0}, {"date": "2023-04-20", "close": 5.49, "volume": 257734.0}, {"date": "2023-04-21", "close": 5.3, "volume": 184074.0}, {"date": "2023-04-24", "close": 5.34, "volume": 176220.0}, {"date": "2023-04-25", "close": 4.89, "volume": 284534.0}, {"date": "2023-04-26", "close": 4.77, "volume": 316913.0}, {"date": "2023-04-27", "close": 4.6, "volume": 192443.0}, {"date": "2023-04-28", "close": 4.91, "volume": 484126.0}, {"date": "2023-05-01", "close": 4.87, "volume": 38638.0}, {"date": "2023-05-02", "close": 4.85, "volume": 44236.0}, {"date": "2023-05-03", "close": 4.79, "volume": 43123.0}, {"date": "2023-05-04", "close": 4.49, "volume": 123113.0}, {"date": "2023-05-05", "close": 4.5, "volume": 61466.0}, {"date": "2023-05-08", "close": 4.46, "volume": 46825.0}, {"date": "2023-05-09", "close": 4.47, "volume": 50079.0}, {"date": "2023-05-10", "close": 4.33, "volume": 313741.0}, {"date": "2023-05-11", "close": 4.29, "volume": 60298.0}, {"date": "2023-05-12", "close": 4.15, "volume": 200915.0}, {"date": "2023-05-15", "close": 3.99, "volume": 72366.0}, {"date": "2023-05-16", "close": 3.82, "volume": 91396.0}, {"date": "2023-05-17", "close": 3.82, "volume": 72105.0}, {"date": "2023-05-18", "close": 3.8, "volume": 41127.0}, {"date": "2023-05-19", "close": 4.15, "volume": 106073.0}, {"date": "2023-05-22", "close": 4.11, "volume": 50129.0}, {"date": "2023-05-23", "close": 4.22, "volume": 76181.0}, {"date": "2023-05-24", "close": 4.12, "volume": 59158.0}, {"date": "2023-05-25", "close": 3.94, "volume": 28348.0}, {"date": "2023-05-26", "close": 3.94, "volume": 37866.0}, {"date": "2023-05-30", "close": 4.19, "volume": 79348.0}, {"date": "2023-05-31", "close": 4.15, "volume": 51781.0}, {"date": "2023-06-01", "close": 4.08, "volume": 29907.0}, {"date": "2023-06-02", "close": 3.97, "volume": 56219.0}, {"date": "2023-06-05", "close": 3.85, "volume": 80105.0}, {"date": "2023-06-06", "close": 3.9, "volume": 64381.0}, {"date": "2023-06-07", "close": 3.97, "volume": 461214.0}, {"date": "2023-06-08", "close": 4.1, "volume": 188662.0}, {"date": "2023-06-09", "close": 4.08, "volume": 61739.0}, {"date": "2023-06-12", "close": 4.07, "volume": 53226.0}, {"date": "2023-06-13", "close": 4.07, "volume": 112731.0}, {"date": "2023-06-14", "close": 3.85, "volume": 80366.0}, {"date": "2023-06-15", "close": 4.06, "volume": 174666.0}, {"date": "2023-06-16", "close": 3.85, "volume": 127263.0}, {"date": "2023-06-20", "close": 3.74, "volume": 346223.0}, {"date": "2023-06-21", "close": 3.72, "volume": 109423.0}, {"date": "2023-06-22", "close": 3.75, "volume": 487453.0}, {"date": "2023-06-23", "close": 3.61, "volume": 71881.0}, {"date": "2023-06-26", "close": 3.64, "volume": 66078.0}, {"date": "2023-06-27", "close": 3.62, "volume": 593506.0}, {"date": "2023-06-28", "close": 3.58, "volume": 112551.0}, {"date": "2023-06-29", "close": 3.68, "volume": 321048.0}, {"date": "2023-06-30", "close": 4.0, "volume": 457590.0}, {"date": "2023-07-03", "close": 3.96, "volume": 142551.0}, {"date": "2023-07-05", "close": 4.05, "volume": 144652.0}, {"date": "2023-07-06", "close": 3.79, "volume": 48134.0}, {"date": "2023-07-07", "close": 4.04, "volume": 61408.0}, {"date": "2023-07-10", "close": 4.05, "volume": 18246.0}, {"date": "2023-07-11", "close": 4.3, "volume": 126694.0}, {"date": "2023-07-12", "close": 4.2, "volume": 58786.0}, {"date": "2023-07-13", "close": 4.27, "volume": 32636.0}, {"date": "2023-07-14", "close": 3.99, "volume": 32842.0}, {"date": "2023-07-17", "close": 3.95, "volume": 35651.0}, {"date": "2023-07-18", "close": 4.05, "volume": 34622.0}, {"date": "2023-07-19", "close": 3.99, "volume": 17056.0}, {"date": "2023-07-20", "close": 3.88, "volume": 43089.0}, {"date": "2023-07-21", "close": 3.82, "volume": 37484.0}, {"date": "2023-07-24", "close": 3.86, "volume": 42681.0}, {"date": "2023-07-25", "close": 3.78, "volume": 29021.0}, {"date": "2023-07-26", "close": 3.78, "volume": 22963.0}, {"date": "2023-07-27", "close": 3.8, "volume": 66869.0}, {"date": "2023-07-28", "close": 3.99, "volume": 48158.0}, {"date": "2023-07-31", "close": 4.2, "volume": 35126.0}, {"date": "2023-08-01", "close": 4.11, "volume": 14964.0}, {"date": "2023-08-02", "close": 4.04, "volume": 76200.0}, {"date": "2023-08-03", "close": 3.84, "volume": 27494.0}, {"date": "2023-08-04", "close": 3.82, "volume": 51054.0}, {"date": "2023-08-07", "close": 3.8, "volume": 28015.0}, {"date": "2023-08-08", "close": 3.8, "volume": 96305.0}, {"date": "2023-08-09", "close": 3.78, "volume": 25741.0}, {"date": "2023-08-10", "close": 3.81, "volume": 200790.0}, {"date": "2023-08-11", "close": 3.77, "volume": 92231.0}, {"date": "2023-08-14", "close": 3.76, "volume": 52530.0}, {"date": "2023-08-15", "close": 3.75, "volume": 74533.0}, {"date": "2023-08-16", "close": 3.75, "volume": 36839.0}, {"date": "2023-08-17", "close": 3.69, "volume": 36285.0}, {"date": "2023-08-18", "close": 3.36, "volume": 115389.0}, {"date": "2023-08-21", "close": 3.16, "volume": 101299.0}, {"date": "2023-08-22", "close": 3.15, "volume": 75682.0}, {"date": "2023-08-23", "close": 3.18, "volume": 151532.0}, {"date": "2023-08-24", "close": 3.08, "volume": 64626.0}, {"date": "2023-08-25", "close": 3.08, "volume": 84898.0}, {"date": "2023-08-28", "close": 3.05, "volume": 46731.0}, {"date": "2023-08-29", "close": 3.16, "volume": 166056.0}, {"date": "2023-08-30", "close": 3.3, "volume": 23086.0}, {"date": "2023-08-31", "close": 3.37, "volume": 49012.0}, {"date": "2023-09-01", "close": 3.73, "volume": 600664.0}, {"date": "2023-09-05", "close": 3.63, "volume": 58126.0}, {"date": "2023-09-06", "close": 3.44, "volume": 32152.0}, {"date": "2023-09-07", "close": 3.58, "volume": 84946.0}, {"date": "2023-09-08", "close": 3.43, "volume": 33207.0}, {"date": "2023-09-11", "close": 3.4, "volume": 41830.0}, {"date": "2023-09-12", "close": 3.76, "volume": 53965.0}, {"date": "2023-09-13", "close": 3.75, "volume": 69979.0}, {"date": "2023-09-14", "close": 4.14, "volume": 1393571.0}, {"date": "2023-09-15", "close": 3.96, "volume": 125666.0}, {"date": "2023-09-18", "close": 3.95, "volume": 187329.0}, {"date": "2023-09-19", "close": 3.98, "volume": 275916.0}, {"date": "2023-09-20", "close": 3.75, "volume": 99282.0}, {"date": "2023-09-21", "close": 3.52, "volume": 85087.0}, {"date": "2023-09-22", "close": 3.86, "volume": 179415.0}, {"date": "2023-09-25", "close": 3.72, "volume": 42694.0}, {"date": "2023-09-26", "close": 3.63, "volume": 32406.0}, {"date": "2023-09-27", "close": 3.42, "volume": 46896.0}, {"date": "2023-09-28", "close": 3.36, "volume": 28600.0}, {"date": "2023-09-29", "close": 3.4, "volume": 84194.0}, {"date": "2023-10-02", "close": 3.35, "volume": 13584.0}, {"date": "2023-10-03", "close": 3.52, "volume": 86923.0}, {"date": "2023-10-04", "close": 3.34, "volume": 25027.0}, {"date": "2023-10-05", "close": 3.28, "volume": 27382.0}, {"date": "2023-10-06", "close": 3.25, "volume": 33896.0}, {"date": "2023-10-09", "close": 3.16, "volume": 20627.0}, {"date": "2023-10-10", "close": 3.23, "volume": 23401.0}, {"date": "2023-10-11", "close": 3.15, "volume": 40924.0}, {"date": "2023-10-12", "close": 3.27, "volume": 50277.0}, {"date": "2023-10-13", "close": 2.97, "volume": 35578.0}, {"date": "2023-10-16", "close": 3.12, "volume": 20258.0}, {"date": "2023-10-17", "close": 3.09, "volume": 14634.0}, {"date": "2023-10-18", "close": 3.06, "volume": 9736.0}, {"date": "2023-10-19", "close": 2.75, "volume": 42135.0}, {"date": "2023-10-20", "close": 2.88, "volume": 16258.0}, {"date": "2023-10-23", "close": 2.87, "volume": 32865.0}, {"date": "2023-10-24", "close": 2.83, "volume": 20024.0}, {"date": "2023-10-25", "close": 2.84, "volume": 18820.0}, {"date": "2023-10-26", "close": 2.95, "volume": 21572.0}, {"date": "2023-10-27", "close": 2.83, "volume": 27279.0}, {"date": "2023-10-30", "close": 2.77, "volume": 37994.0}, {"date": "2023-10-31", "close": 2.91, "volume": 14858.0}, {"date": "2023-11-01", "close": 2.93, "volume": 10059.0}, {"date": "2023-11-02", "close": 3.23, "volume": 16934.0}, {"date": "2023-11-03", "close": 3.25, "volume": 31225.0}, {"date": "2023-11-06", "close": 3.78, "volume": 71164.0}, {"date": "2023-11-07", "close": 3.52, "volume": 28876.0}, {"date": "2023-11-08", "close": 3.41, "volume": 7514.0}, {"date": "2023-11-09", "close": 3.35, "volume": 33986.0}, {"date": "2023-11-10", "close": 3.25, "volume": 9150.0}, {"date": "2023-11-13", "close": 3.06, "volume": 13424.0}, {"date": "2023-11-14", "close": 2.05, "volume": 480635.0}, {"date": "2023-11-15", "close": 2.17, "volume": 881301.0}, {"date": "2023-11-16", "close": 2.3, "volume": 439625.0}, {"date": "2023-11-17", "close": 2.45, "volume": 105300.0}, {"date": "2023-11-20", "close": 2.97, "volume": 179123.0}, {"date": "2023-11-21", "close": 3.2, "volume": 161522.0}, {"date": "2023-11-22", "close": 2.97, "volume": 62787.0}, {"date": "2023-11-24", "close": 3.11, "volume": 33969.0}, {"date": "2023-11-27", "close": 2.99, "volume": 67395.0}, {"date": "2023-11-28", "close": 2.79, "volume": 81765.0}, {"date": "2023-11-29", "close": 2.78, "volume": 330901.0}, {"date": "2023-11-30", "close": 3.1, "volume": 921120.0}, {"date": "2023-12-01", "close": 3.25, "volume": 53764.0}, {"date": "2023-12-04", "close": 3.2, "volume": 39355.0}, {"date": "2023-12-05", "close": 3.1, "volume": 55520.0}, {"date": "2023-12-06", "close": 3.12, "volume": 117669.0}, {"date": "2023-12-07", "close": 3.4, "volume": 65377.0}, {"date": "2023-12-08", "close": 3.54, "volume": 85757.0}, {"date": "2023-12-11", "close": 3.49, "volume": 34476.0}, {"date": "2023-12-12", "close": 3.4, "volume": 17940.0}, {"date": "2023-12-13", "close": 3.49, "volume": 42834.0}, {"date": "2023-12-14", "close": 3.66, "volume": 60974.0}, {"date": "2023-12-15", "close": 3.55, "volume": 22397.0}, {"date": "2023-12-18", "close": 3.24, "volume": 38775.0}, {"date": "2023-12-19", "close": 3.31, "volume": 94508.0}, {"date": "2023-12-20", "close": 3.15, "volume": 47525.0}, {"date": "2023-12-21", "close": 3.15, "volume": 59235.0}, {"date": "2023-12-22", "close": 3.28, "volume": 51636.0}, {"date": "2023-12-26", "close": 3.22, "volume": 27290.0}, {"date": "2023-12-27", "close": 3.19, "volume": 29495.0}, {"date": "2023-12-28", "close": 3.29, "volume": 47883.0}, {"date": "2023-12-29", "close": 3.19, "volume": 32390.0}, {"date": "2024-01-02", "close": 3.25, "volume": 30019.0}, {"date": "2024-01-03", "close": 3.35, "volume": 17543.0}, {"date": "2024-01-04", "close": 3.3, "volume": 21218.0}, {"date": "2024-01-05", "close": 3.3, "volume": 17901.0}, {"date": "2024-01-08", "close": 3.3, "volume": 77634.0}, {"date": "2024-01-09", "close": 3.06, "volume": 44522.0}, {"date": "2024-01-10", "close": 3.09, "volume": 37802.0}, {"date": "2024-01-11", "close": 3.17, "volume": 11771.0}, {"date": "2024-01-12", "close": 3.3, "volume": 48775.0}, {"date": "2024-01-16", "close": 3.15, "volume": 51641.0}, {"date": "2024-01-17", "close": 3.02, "volume": 27657.0}, {"date": "2024-01-18", "close": 2.96, "volume": 43414.0}, {"date": "2024-01-19", "close": 2.99, "volume": 22097.0}, {"date": "2024-01-22", "close": 2.96, "volume": 61588.0}, {"date": "2024-01-23", "close": 2.96, "volume": 11826.0}, {"date": "2024-01-24", "close": 2.92, "volume": 12411.0}, {"date": "2024-01-25", "close": 2.92, "volume": 15673.0}, {"date": "2024-01-26", "close": 2.99, "volume": 70708.0}, {"date": "2024-01-29", "close": 2.97, "volume": 92898.0}, {"date": "2024-01-30", "close": 2.91, "volume": 84434.0}, {"date": "2024-01-31", "close": 2.75, "volume": 44333.0}, {"date": "2024-02-01", "close": 2.56, "volume": 97489.0}, {"date": "2024-02-02", "close": 2.55, "volume": 34157.0}, {"date": "2024-02-05", "close": 2.54, "volume": 55013.0}, {"date": "2024-02-06", "close": 2.52, "volume": 46459.0}, {"date": "2024-02-07", "close": 2.66, "volume": 77314.0}, {"date": "2024-02-08", "close": 2.75, "volume": 114850.0}, {"date": "2024-02-09", "close": 2.82, "volume": 20404.0}, {"date": "2024-02-12", "close": 2.73, "volume": 15380.0}, {"date": "2024-02-13", "close": 2.68, "volume": 26027.0}, {"date": "2024-02-14", "close": 2.58, "volume": 45787.0}, {"date": "2024-02-15", "close": 3.1, "volume": 271229.0}, {"date": "2024-02-16", "close": 3.0, "volume": 79406.0}, {"date": "2024-02-20", "close": 2.93, "volume": 84751.0}, {"date": "2024-02-21", "close": 2.95, "volume": 30484.0}, {"date": "2024-02-22", "close": 2.84, "volume": 30699.0}, {"date": "2024-02-23", "close": 2.83, "volume": 81571.0}, {"date": "2024-02-26", "close": 2.83, "volume": 91858.0}, {"date": "2024-02-27", "close": 3.05, "volume": 146268.0}, {"date": "2024-02-28", "close": 3.41, "volume": 272077.0}, {"date": "2024-02-29", "close": 3.45, "volume": 120813.0}, {"date": "2024-03-01", "close": 3.46, "volume": 46911.0}, {"date": "2024-03-04", "close": 3.53, "volume": 67828.0}, {"date": "2024-03-05", "close": 3.67, "volume": 48869.0}, {"date": "2024-03-06", "close": 3.72, "volume": 34730.0}, {"date": "2024-03-07", "close": 3.83, "volume": 116703.0}, {"date": "2024-03-08", "close": 3.86, "volume": 44828.0}, {"date": "2024-03-11", "close": 3.9, "volume": 63161.0}, {"date": "2024-03-12", "close": 3.93, "volume": 53589.0}, {"date": "2024-03-13", "close": 3.79, "volume": 83735.0}, {"date": "2024-03-14", "close": 3.81, "volume": 40340.0}, {"date": "2024-03-15", "close": 3.76, "volume": 88572.0}, {"date": "2024-03-18", "close": 3.79, "volume": 46631.0}, {"date": "2024-03-19", "close": 3.85, "volume": 106564.0}, {"date": "2024-03-20", "close": 3.83, "volume": 162166.0}, {"date": "2024-03-21", "close": 3.81, "volume": 61384.0}, {"date": "2024-03-22", "close": 3.52, "volume": 38084.0}, {"date": "2024-03-25", "close": 3.47, "volume": 58646.0}, {"date": "2024-03-26", "close": 3.44, "volume": 6205.0}, {"date": "2024-03-27", "close": 3.15, "volume": 32326.0}, {"date": "2024-03-28", "close": 3.18, "volume": 30072.0}, {"date": "2024-04-01", "close": 3.52, "volume": 61849.0}, {"date": "2024-04-02", "close": 3.43, "volume": 44294.0}, {"date": "2024-04-03", "close": 3.39, "volume": 42505.0}, {"date": "2024-04-04", "close": 3.67, "volume": 71132.0}, {"date": "2024-04-05", "close": 3.32, "volume": 134360.0}, {"date": "2024-04-08", "close": 3.69, "volume": 172222.0}, {"date": "2024-04-09", "close": 3.66, "volume": 40892.0}, {"date": "2024-04-10", "close": 3.77, "volume": 12723.0}, {"date": "2024-04-11", "close": 3.74, "volume": 9326.0}, {"date": "2024-04-12", "close": 3.65, "volume": 21785.0}, {"date": "2024-04-15", "close": 3.54, "volume": 13172.0}, {"date": "2024-04-16", "close": 3.67, "volume": 31686.0}, {"date": "2024-04-17", "close": 3.63, "volume": 9107.0}, {"date": "2024-04-18", "close": 3.85, "volume": 107074.0}, {"date": "2024-04-19", "close": 3.83, "volume": 80472.0}, {"date": "2024-04-22", "close": 4.01, "volume": 118518.0}, {"date": "2024-04-23", "close": 4.29, "volume": 68636.0}, {"date": "2024-04-24", "close": 4.13, "volume": 27715.0}, {"date": "2024-04-25", "close": 4.15, "volume": 67201.0}, {"date": "2024-04-26", "close": 4.14, "volume": 14148.0}, {"date": "2024-04-29", "close": 4.31, "volume": 36456.0}, {"date": "2024-04-30", "close": 3.92, "volume": 48574.0}, {"date": "2024-05-01", "close": 4.13, "volume": 21816.0}, {"date": "2024-05-02", "close": 4.25, "volume": 24903.0}, {"date": "2024-05-03", "close": 4.27, "volume": 16625.0}, {"date": "2024-05-06", "close": 4.5, "volume": 33520.0}, {"date": "2024-05-07", "close": 4.32, "volume": 56018.0}, {"date": "2024-05-08", "close": 4.31, "volume": 48525.0}, {"date": "2024-05-09", "close": 4.3, "volume": 15715.0}, {"date": "2024-05-10", "close": 4.55, "volume": 406222.0}, {"date": "2024-05-13", "close": 4.84, "volume": 40082.0}, {"date": "2024-05-14", "close": 5.0, "volume": 40690.0}, {"date": "2024-05-15", "close": 4.84, "volume": 181589.0}, {"date": "2024-05-16", "close": 4.9, "volume": 166455.0}, {"date": "2024-05-17", "close": 5.0, "volume": 104499.0}, {"date": "2024-05-20", "close": 5.02, "volume": 108827.0}, {"date": "2024-05-21", "close": 5.12, "volume": 163235.0}, {"date": "2024-05-22", "close": 5.04, "volume": 138993.0}, {"date": "2024-05-23", "close": 4.98, "volume": 160495.0}, {"date": "2024-05-24", "close": 5.29, "volume": 67338.0}, {"date": "2024-05-28", "close": 5.46, "volume": 61060.0}, {"date": "2024-05-29", "close": 5.34, "volume": 33884.0}, {"date": "2024-05-30", "close": 5.42, "volume": 55658.0}, {"date": "2024-05-31", "close": 5.37, "volume": 54244.0}, {"date": "2024-06-03", "close": 5.42, "volume": 52882.0}, {"date": "2024-06-04", "close": 5.41, "volume": 171166.0}, {"date": "2024-06-05", "close": 5.52, "volume": 141339.0}, {"date": "2024-06-06", "close": 5.74, "volume": 64882.0}, {"date": "2024-06-07", "close": 6.09, "volume": 288227.0}, {"date": "2024-06-10", "close": 6.0, "volume": 36134.0}, {"date": "2024-06-11", "close": 5.51, "volume": 78553.0}, {"date": "2024-06-12", "close": 5.58, "volume": 19957.0}, {"date": "2024-06-13", "close": 5.51, "volume": 7596.0}, {"date": "2024-06-14", "close": 4.96, "volume": 51765.0}, {"date": "2024-06-17", "close": 4.49, "volume": 150362.0}, {"date": "2024-06-18", "close": 4.88, "volume": 45771.0}, {"date": "2024-06-20", "close": 4.96, "volume": 41713.0}, {"date": "2024-06-21", "close": 4.93, "volume": 51721.0}, {"date": "2024-06-24", "close": 4.93, "volume": 117818.0}, {"date": "2024-06-25", "close": 5.04, "volume": 25409.0}, {"date": "2024-06-26", "close": 4.92, "volume": 31746.0}, {"date": "2024-06-27", "close": 4.85, "volume": 30275.0}, {"date": "2024-06-28", "close": 5.1, "volume": 48791.0}, {"date": "2024-07-01", "close": 5.07, "volume": 27605.0}, {"date": "2024-07-02", "close": 4.99, "volume": 54356.0}, {"date": "2024-07-03", "close": 4.75, "volume": 28621.0}, {"date": "2024-07-05", "close": 4.77, "volume": 51995.0}, {"date": "2024-07-08", "close": 4.54, "volume": 44073.0}, {"date": "2024-07-09", "close": 4.4, "volume": 85092.0}, {"date": "2024-07-10", "close": 4.32, "volume": 60917.0}, {"date": "2024-07-11", "close": 4.91, "volume": 86909.0}, {"date": "2024-07-12", "close": 4.68, "volume": 5484.0}, {"date": "2024-07-15", "close": 4.34, "volume": 134884.0}, {"date": "2024-07-16", "close": 4.34, "volume": 68034.0}, {"date": "2024-07-17", "close": 4.25, "volume": 12470.0}, {"date": "2024-07-18", "close": 4.1, "volume": 16756.0}, {"date": "2024-07-19", "close": 4.02, "volume": 8595.0}, {"date": "2024-07-22", "close": 4.06, "volume": 28497.0}, {"date": "2024-07-23", "close": 4.1, "volume": 22581.0}, {"date": "2024-07-24", "close": 4.03, "volume": 33719.0}, {"date": "2024-07-25", "close": 4.21, "volume": 23955.0}, {"date": "2024-07-26", "close": 4.13, "volume": 37606.0}, {"date": "2024-07-29", "close": 4.15, "volume": 34877.0}, {"date": "2024-07-30", "close": 4.12, "volume": 33973.0}, {"date": "2024-07-31", "close": 3.99, "volume": 11498.0}, {"date": "2024-08-01", "close": 3.89, "volume": 33808.0}, {"date": "2024-08-02", "close": 3.98, "volume": 28090.0}, {"date": "2024-08-05", "close": 3.71, "volume": 32588.0}, {"date": "2024-08-06", "close": 3.79, "volume": 12766.0}, {"date": "2024-08-07", "close": 3.63, "volume": 13550.0}, {"date": "2024-08-08", "close": 3.63, "volume": 22179.0}, {"date": "2024-08-09", "close": 3.54, "volume": 5147.0}, {"date": "2024-08-12", "close": 3.7, "volume": 5986.0}, {"date": "2024-08-13", "close": 3.69, "volume": 29422.0}, {"date": "2024-08-14", "close": 3.64, "volume": 5944.0}, {"date": "2024-08-15", "close": 3.58, "volume": 8886.0}, {"date": "2024-08-16", "close": 3.79, "volume": 33150.0}, {"date": "2024-08-19", "close": 3.71, "volume": 14882.0}, {"date": "2024-08-20", "close": 3.57, "volume": 45637.0}, {"date": "2024-08-21", "close": 3.67, "volume": 31492.0}, {"date": "2024-08-22", "close": 3.77, "volume": 10678.0}, {"date": "2024-08-23", "close": 3.76, "volume": 4718.0}, {"date": "2024-08-26", "close": 3.78, "volume": 32958.0}, {"date": "2024-08-27", "close": 3.55, "volume": 18059.0}, {"date": "2024-08-28", "close": 3.51, "volume": 89558.0}, {"date": "2024-08-29", "close": 3.9, "volume": 13684.0}, {"date": "2024-08-30", "close": 3.73, "volume": 14270.0}, {"date": "2024-09-03", "close": 3.75, "volume": 5256.0}, {"date": "2024-09-04", "close": 3.88, "volume": 131686.0}, {"date": "2024-09-05", "close": 4.01, "volume": 5707.0}, {"date": "2024-09-06", "close": 3.9, "volume": 4510.0}, {"date": "2024-09-09", "close": 3.88, "volume": 2847.0}, {"date": "2024-09-10", "close": 3.74, "volume": 3218.0}, {"date": "2024-09-11", "close": 3.855, "volume": 53989.0}, {"date": "2024-09-12", "close": 3.9, "volume": 126227.0}, {"date": "2024-09-13", "close": 3.89, "volume": 48858.0}, {"date": "2024-09-16", "close": 3.83, "volume": 35759.0}, {"date": "2024-09-17", "close": 3.73, "volume": 26555.0}, {"date": "2024-09-18", "close": 3.87, "volume": 2041.0}, {"date": "2024-09-19", "close": 3.85, "volume": 28406.0}, {"date": "2024-09-20", "close": 3.86, "volume": 147905.0}, {"date": "2024-09-23", "close": 3.77, "volume": 29579.0}, {"date": "2024-09-24", "close": 3.9, "volume": 34254.0}, {"date": "2024-09-25", "close": 3.92, "volume": 11462.0}, {"date": "2024-09-26", "close": 3.89, "volume": 29407.0}, {"date": "2024-09-27", "close": 3.84, "volume": 71163.0}, {"date": "2024-09-30", "close": 3.81, "volume": 22732.0}, {"date": "2024-10-01", "close": 3.65, "volume": 13978.0}, {"date": "2024-10-02", "close": 3.74, "volume": 11251.0}, {"date": "2024-10-03", "close": 4.0, "volume": 69240.0}, {"date": "2024-10-04", "close": 4.31, "volume": 46294.0}, {"date": "2024-10-07", "close": 6.76, "volume": 12993260.0}, {"date": "2024-10-08", "close": 7.75, "volume": 2541005.0}, {"date": "2024-10-09", "close": 7.49, "volume": 666581.0}, {"date": "2024-10-10", "close": 7.5, "volume": 413125.0}, {"date": "2024-10-11", "close": 7.95, "volume": 505073.0}, {"date": "2024-10-14", "close": 7.8, "volume": 153090.0}, {"date": "2024-10-15", "close": 7.31, "volume": 276269.0}, {"date": "2024-10-16", "close": 7.28, "volume": 269390.0}, {"date": "2024-10-17", "close": 7.27, "volume": 77387.0}, {"date": "2024-10-18", "close": 7.34, "volume": 123617.0}, {"date": "2024-10-21", "close": 7.15, "volume": 114846.0}, {"date": "2024-10-22", "close": 7.18, "volume": 78703.0}, {"date": "2024-10-23", "close": 6.9, "volume": 378022.0}, {"date": "2024-10-24", "close": 6.83, "volume": 83718.0}, {"date": "2024-10-25", "close": 7.51, "volume": 197552.0}, {"date": "2024-10-28", "close": 7.09, "volume": 110760.0}, {"date": "2024-10-29", "close": 7.13, "volume": 54959.0}, {"date": "2024-10-30", "close": 6.38, "volume": 305109.0}, {"date": "2024-10-31", "close": 6.1, "volume": 308721.0}, {"date": "2024-11-01", "close": 6.23, "volume": 112595.0}, {"date": "2024-11-04", "close": 6.19, "volume": 73148.0}, {"date": "2024-11-05", "close": 6.37, "volume": 191502.0}, {"date": "2024-11-06", "close": 6.29, "volume": 97707.0}, {"date": "2024-11-07", "close": 6.26, "volume": 90182.0}, {"date": "2024-11-08", "close": 6.36, "volume": 95599.0}, {"date": "2024-11-11", "close": 6.2, "volume": 116463.0}, {"date": "2024-11-12", "close": 6.14, "volume": 57761.0}, {"date": "2024-11-13", "close": 6.26, "volume": 120173.0}, {"date": "2024-11-14", "close": 6.2, "volume": 91235.0}, {"date": "2024-11-15", "close": 6.17, "volume": 110919.0}, {"date": "2024-11-18", "close": 6.1, "volume": 88959.0}, {"date": "2024-11-19", "close": 6.32, "volume": 195368.0}, {"date": "2024-11-20", "close": 7.23, "volume": 248643.0}, {"date": "2024-11-21", "close": 7.02, "volume": 201806.0}, {"date": "2024-11-22", "close": 7.0, "volume": 173549.0}, {"date": "2024-11-25", "close": 6.97, "volume": 394323.0}, {"date": "2024-11-26", "close": 6.78, "volume": 67692.0}, {"date": "2024-11-27", "close": 6.72, "volume": 101162.0}, {"date": "2024-11-29", "close": 6.7, "volume": 36807.0}, {"date": "2024-12-02", "close": 6.75, "volume": 112423.0}, {"date": "2024-12-03", "close": 6.48, "volume": 206576.0}, {"date": "2024-12-04", "close": 6.41, "volume": 290404.0}, {"date": "2024-12-05", "close": 6.37, "volume": 179005.0}, {"date": "2024-12-06", "close": 6.43, "volume": 65236.0}, {"date": "2024-12-09", "close": 6.43, "volume": 575139.0}, {"date": "2024-12-10", "close": 7.2, "volume": 581839.0}, {"date": "2024-12-11", "close": 7.12, "volume": 248304.0}, {"date": "2024-12-12", "close": 7.2, "volume": 267918.0}, {"date": "2024-12-13", "close": 7.13, "volume": 120295.0}, {"date": "2024-12-16", "close": 7.62, "volume": 365314.0}, {"date": "2024-12-17", "close": 7.63, "volume": 216479.0}, {"date": "2024-12-18", "close": 7.14, "volume": 97127.0}, {"date": "2024-12-19", "close": 7.05, "volume": 200766.0}, {"date": "2024-12-20", "close": 7.09, "volume": 55087.0}, {"date": "2024-12-23", "close": 6.87, "volume": 88647.0}, {"date": "2024-12-24", "close": 7.03, "volume": 34041.0}, {"date": "2024-12-26", "close": 7.19, "volume": 25345.0}, {"date": "2024-12-27", "close": 7.06, "volume": 23924.0}, {"date": "2024-12-30", "close": 7.03, "volume": 19910.0}, {"date": "2024-12-31", "close": 7.1, "volume": 29718.0}, {"date": "2025-01-02", "close": 7.48, "volume": 79709.0}, {"date": "2025-01-03", "close": 7.24, "volume": 42681.0}, {"date": "2025-01-06", "close": 7.49, "volume": 85795.0}, {"date": "2025-01-07", "close": 7.63, "volume": 57638.0}, {"date": "2025-01-08", "close": 7.47, "volume": 61322.0}, {"date": "2025-01-10", "close": 7.34, "volume": 18513.0}, {"date": "2025-01-13", "close": 7.55, "volume": 101690.0}, {"date": "2025-01-14", "close": 7.34, "volume": 109988.0}, {"date": "2025-01-15", "close": 7.62, "volume": 28400.0}, {"date": "2025-01-16", "close": 8.42, "volume": 631418.0}, {"date": "2025-01-17", "close": 9.39, "volume": 354605.0}, {"date": "2025-01-21", "close": 9.72, "volume": 596515.0}, {"date": "2025-01-22", "close": 9.62, "volume": 235614.0}, {"date": "2025-01-23", "close": 9.27, "volume": 74850.0}, {"date": "2025-01-24", "close": 9.29, "volume": 78928.0}, {"date": "2025-01-27", "close": 9.24, "volume": 75824.0}, {"date": "2025-01-28", "close": 9.26, "volume": 35405.0}, {"date": "2025-01-29", "close": 9.25, "volume": 54437.0}, {"date": "2025-01-30", "close": 9.27, "volume": 30603.0}, {"date": "2025-01-31", "close": 8.87, "volume": 200375.0}, {"date": "2025-02-03", "close": 9.05, "volume": 376557.0}, {"date": "2025-02-04", "close": 9.33, "volume": 135628.0}, {"date": "2025-02-05", "close": 9.31, "volume": 87755.0}, {"date": "2025-02-06", "close": 9.59, "volume": 136327.0}, {"date": "2025-02-07", "close": 10.0, "volume": 217224.0}, {"date": "2025-02-10", "close": 10.0, "volume": 196781.0}, {"date": "2025-02-11", "close": 12.38, "volume": 437453.0}, {"date": "2025-02-12", "close": 12.28, "volume": 315460.0}, {"date": "2025-02-13", "close": 11.58, "volume": 172956.0}, {"date": "2025-02-14", "close": 11.1, "volume": 174585.0}, {"date": "2025-02-18", "close": 11.43, "volume": 188604.0}, {"date": "2025-02-19", "close": 12.04, "volume": 472130.0}, {"date": "2025-02-20", "close": 11.25, "volume": 206197.0}, {"date": "2025-02-21", "close": 10.74, "volume": 147445.0}, {"date": "2025-02-24", "close": 10.6, "volume": 164103.0}, {"date": "2025-02-25", "close": 10.55, "volume": 68963.0}, {"date": "2025-02-26", "close": 11.02, "volume": 88983.0}, {"date": "2025-02-27", "close": 10.69, "volume": 58328.0}, {"date": "2025-02-28", "close": 10.44, "volume": 169922.0}, {"date": "2025-03-03", "close": 10.41, "volume": 314429.0}, {"date": "2025-03-04", "close": 10.62, "volume": 378438.0}, {"date": "2025-03-05", "close": 10.87, "volume": 214505.0}, {"date": "2025-03-06", "close": 10.58, "volume": 113003.0}, {"date": "2025-03-07", "close": 10.03, "volume": 239582.0}, {"date": "2025-03-10", "close": 9.47, "volume": 146254.0}, {"date": "2025-03-11", "close": 8.83, "volume": 605859.0}, {"date": "2025-03-12", "close": 8.76, "volume": 214912.0}, {"date": "2025-03-13", "close": 8.48, "volume": 253175.0}, {"date": "2025-03-14", "close": 8.78, "volume": 184119.0}, {"date": "2025-03-17", "close": 8.64, "volume": 125612.0}, {"date": "2025-03-18", "close": 8.27, "volume": 477824.0}, {"date": "2025-03-19", "close": 8.03, "volume": 403944.0}, {"date": "2025-03-20", "close": 7.99, "volume": 142796.0}, {"date": "2025-03-21", "close": 7.85, "volume": 49840.0}, {"date": "2025-03-24", "close": 7.92, "volume": 258723.0}, {"date": "2025-03-25", "close": 7.78, "volume": 220660.0}, {"date": "2025-03-26", "close": 7.75, "volume": 96086.0}, {"date": "2025-03-27", "close": 7.71, "volume": 89450.0}, {"date": "2025-03-28", "close": 7.47, "volume": 138386.0}, {"date": "2025-03-31", "close": 7.56, "volume": 142517.0}, {"date": "2025-04-01", "close": 7.75, "volume": 284494.0}, {"date": "2025-04-02", "close": 7.71, "volume": 138750.0}, {"date": "2025-04-03", "close": 6.9, "volume": 465105.0}, {"date": "2025-04-04", "close": 6.51, "volume": 335860.0}, {"date": "2025-04-07", "close": 6.56, "volume": 337395.0}, {"date": "2025-04-08", "close": 7.05, "volume": 426732.0}, {"date": "2025-04-09", "close": 7.99, "volume": 483347.0}, {"date": "2025-04-10", "close": 7.85, "volume": 220609.0}, {"date": "2025-04-11", "close": 7.88, "volume": 363295.0}, {"date": "2025-04-14", "close": 7.93, "volume": 200181.0}, {"date": "2025-04-15", "close": 7.9, "volume": 339888.0}, {"date": "2025-04-16", "close": 7.81, "volume": 343907.0}, {"date": "2025-04-17", "close": 7.7, "volume": 100076.0}, {"date": "2025-04-21", "close": 7.45, "volume": 78594.0}, {"date": "2025-04-22", "close": 7.65, "volume": 64328.0}, {"date": "2025-04-23", "close": 7.93, "volume": 357629.0}, {"date": "2025-04-24", "close": 8.45, "volume": 142092.0}, {"date": "2025-04-25", "close": 8.24, "volume": 183593.0}, {"date": "2025-04-28", "close": 7.92, "volume": 102509.0}, {"date": "2025-04-29", "close": 7.84, "volume": 104966.0}, {"date": "2025-04-30", "close": 7.64, "volume": 143651.0}, {"date": "2025-05-01", "close": 7.36, "volume": 104439.0}, {"date": "2025-05-02", "close": 7.5, "volume": 103685.0}, {"date": "2025-05-05", "close": 7.42, "volume": 140423.0}, {"date": "2025-05-06", "close": 7.3, "volume": 64141.0}, {"date": "2025-05-07", "close": 7.29, "volume": 45348.0}, {"date": "2025-05-08", "close": 7.86, "volume": 324445.0}, {"date": "2025-05-09", "close": 7.74, "volume": 94362.0}, {"date": "2025-05-12", "close": 8.49, "volume": 238943.0}, {"date": "2025-05-13", "close": 8.9, "volume": 141573.0}, {"date": "2025-05-14", "close": 10.12, "volume": 903126.0}, {"date": "2025-05-15", "close": 9.73, "volume": 220047.0}, {"date": "2025-05-16", "close": 9.54, "volume": 263802.0}, {"date": "2025-05-19", "close": 9.38, "volume": 156571.0}, {"date": "2025-05-20", "close": 9.55, "volume": 207987.0}, {"date": "2025-05-21", "close": 9.27, "volume": 162352.0}, {"date": "2025-05-22", "close": 9.28, "volume": 125979.0}, {"date": "2025-05-23", "close": 9.01, "volume": 112266.0}, {"date": "2025-05-27", "close": 9.78, "volume": 193328.0}, {"date": "2025-05-28", "close": 9.31, "volume": 196897.0}, {"date": "2025-05-29", "close": 9.39, "volume": 41787.0}, {"date": "2025-05-30", "close": 9.35, "volume": 68415.0}, {"date": "2025-06-02", "close": 9.31, "volume": 96895.0}, {"date": "2025-06-03", "close": 9.54, "volume": 97773.0}, {"date": "2025-06-04", "close": 9.28, "volume": 26519.0}, {"date": "2025-06-05", "close": 9.19, "volume": 27421.0}, {"date": "2025-06-06", "close": 9.4, "volume": 30211.0}, {"date": "2025-06-09", "close": 9.28, "volume": 29423.0}, {"date": "2025-06-10", "close": 9.27, "volume": 46725.0}, {"date": "2025-06-11", "close": 9.0, "volume": 110190.0}, {"date": "2025-06-12", "close": 8.84, "volume": 90913.0}, {"date": "2025-06-13", "close": 8.28, "volume": 299153.0}, {"date": "2025-06-16", "close": 8.18, "volume": 178799.0}, {"date": "2025-06-17", "close": 8.04, "volume": 91520.0}, {"date": "2025-06-18", "close": 7.9, "volume": 84230.0}, {"date": "2025-06-20", "close": 7.85, "volume": 52084.0}, {"date": "2025-06-23", "close": 7.66, "volume": 201909.0}, {"date": "2025-06-24", "close": 8.06, "volume": 242643.0}, {"date": "2025-06-25", "close": 7.94, "volume": 96320.0}, {"date": "2025-06-26", "close": 8.09, "volume": 218171.0}, {"date": "2025-06-27", "close": 7.9, "volume": 114648.0}, {"date": "2025-06-30", "close": 7.94, "volume": 76864.0}, {"date": "2025-07-01", "close": 7.89, "volume": 103092.0}, {"date": "2025-07-02", "close": 7.61, "volume": 212836.0}, {"date": "2025-07-03", "close": 7.82, "volume": 115954.0}, {"date": "2025-07-07", "close": 7.43, "volume": 352872.0}, {"date": "2025-07-08", "close": 7.35, "volume": 158198.0}, {"date": "2025-07-09", "close": 7.98, "volume": 335356.0}, {"date": "2025-07-10", "close": 7.98, "volume": 215066.0}, {"date": "2025-07-11", "close": 7.82, "volume": 111510.0}, {"date": "2025-07-14", "close": 7.58, "volume": 59208.0}, {"date": "2025-07-15", "close": 7.44, "volume": 67923.0}, {"date": "2025-07-16", "close": 7.81, "volume": 80270.0}, {"date": "2025-07-17", "close": 7.75, "volume": 76849.0}, {"date": "2025-07-18", "close": 7.57, "volume": 69728.0}, {"date": "2025-07-21", "close": 7.59, "volume": 116341.0}, {"date": "2025-07-22", "close": 7.76, "volume": 60228.0}, {"date": "2025-07-23", "close": 8.38, "volume": 280391.0}, {"date": "2025-07-24", "close": 8.19, "volume": 157660.0}, {"date": "2025-07-25", "close": 8.23, "volume": 124349.0}, {"date": "2025-07-28", "close": 8.0, "volume": 84016.0}, {"date": "2025-07-29", "close": 7.82, "volume": 63706.0}, {"date": "2025-07-30", "close": 7.69, "volume": 26425.0}, {"date": "2025-07-31", "close": 7.7, "volume": 118866.0}, {"date": "2025-08-01", "close": 7.58, "volume": 181412.0}, {"date": "2025-08-04", "close": 8.04, "volume": 636081.0}, {"date": "2025-08-05", "close": 8.11, "volume": 265949.0}, {"date": "2025-08-06", "close": 8.34, "volume": 321369.0}, {"date": "2025-08-07", "close": 7.94, "volume": 296216.0}, {"date": "2025-08-08", "close": 8.04, "volume": 192199.0}, {"date": "2025-08-11", "close": 7.84, "volume": 152182.0}, {"date": "2025-08-12", "close": 7.88, "volume": 50508.0}, {"date": "2025-08-13", "close": 8.18, "volume": 130214.0}, {"date": "2025-08-14", "close": 7.93, "volume": 91865.0}, {"date": "2025-08-15", "close": 8.53, "volume": 226513.0}, {"date": "2025-08-18", "close": 8.33, "volume": 43806.0}, {"date": "2025-08-19", "close": 8.08, "volume": 26468.0}, {"date": "2025-08-20", "close": 8.22, "volume": 218769.0}, {"date": "2025-08-21", "close": 8.12, "volume": 24537.0}, {"date": "2025-08-22", "close": 8.44, "volume": 138852.0}, {"date": "2025-08-25", "close": 8.48, "volume": 106795.0}, {"date": "2025-08-26", "close": 8.28, "volume": 52453.0}, {"date": "2025-08-27", "close": 8.44, "volume": 48399.0}, {"date": "2025-08-28", "close": 8.65, "volume": 63635.0}, {"date": "2025-08-29", "close": 9.28, "volume": 268954.0}, {"date": "2025-09-02", "close": 9.45, "volume": 165537.0}, {"date": "2025-09-03", "close": 9.16, "volume": 120268.0}, {"date": "2025-09-04", "close": 9.73, "volume": 157001.0}, {"date": "2025-09-05", "close": 9.48, "volume": 123997.0}, {"date": "2025-09-08", "close": 9.62, "volume": 115527.0}, {"date": "2025-09-09", "close": 9.53, "volume": 104259.0}, {"date": "2025-09-10", "close": 9.23, "volume": 94604.0}, {"date": "2025-09-11", "close": 9.34, "volume": 147783.0}, {"date": "2025-09-12", "close": 9.15, "volume": 183115.0}, {"date": "2025-09-15", "close": 9.05, "volume": 106554.0}, {"date": "2025-09-16", "close": 9.31, "volume": 203715.0}, {"date": "2025-09-17", "close": 8.88, "volume": 221515.0}, {"date": "2025-09-18", "close": 8.97, "volume": 284451.0}, {"date": "2025-09-19", "close": 8.6, "volume": 465983.0}, {"date": "2025-09-22", "close": 9.03, "volume": 694845.0}, {"date": "2025-09-23", "close": 8.25, "volume": 637070.0}, {"date": "2025-09-24", "close": 8.17, "volume": 413570.0}, {"date": "2025-09-25", "close": 8.42, "volume": 4063026.0}, {"date": "2025-09-26", "close": 8.32, "volume": 509251.0}, {"date": "2025-09-29", "close": 8.45, "volume": 566235.0}, {"date": "2025-09-30", "close": 8.5, "volume": 516384.0}, {"date": "2025-10-01", "close": 7.97, "volume": 591611.0}, {"date": "2025-10-02", "close": 7.88, "volume": 331043.0}, {"date": "2025-10-03", "close": 7.9, "volume": 286244.0}, {"date": "2025-10-06", "close": 7.69, "volume": 245127.0}, {"date": "2025-10-07", "close": 7.63, "volume": 237225.0}, {"date": "2025-10-08", "close": 7.88, "volume": 279585.0}, {"date": "2025-10-09", "close": 8.03, "volume": 339723.0}, {"date": "2025-10-10", "close": 7.75, "volume": 472646.0}, {"date": "2025-10-13", "close": 8.02, "volume": 263914.0}, {"date": "2025-10-14", "close": 8.38, "volume": 202711.0}, {"date": "2025-10-15", "close": 8.42, "volume": 265478.0}, {"date": "2025-10-16", "close": 8.17, "volume": 262741.0}, {"date": "2025-10-17", "close": 8.32, "volume": 180810.0}, {"date": "2025-10-20", "close": 8.93, "volume": 340034.0}, {"date": "2025-10-21", "close": 8.69, "volume": 218570.0}, {"date": "2025-10-22", "close": 8.7, "volume": 320181.0}, {"date": "2025-10-23", "close": 9.22, "volume": 359449.0}, {"date": "2025-10-24", "close": 9.19, "volume": 420018.0}, {"date": "2025-10-27", "close": 9.47, "volume": 162742.0}, {"date": "2025-10-28", "close": 10.01, "volume": 1221120.0}, {"date": "2025-10-29", "close": 9.58, "volume": 305987.0}, {"date": "2025-10-30", "close": 9.39, "volume": 183584.0}, {"date": "2025-10-31", "close": 9.79, "volume": 341616.0}, {"date": "2025-11-03", "close": 9.68, "volume": 266471.0}, {"date": "2025-11-04", "close": 9.43, "volume": 202227.0}, {"date": "2025-11-05", "close": 9.39, "volume": 251907.0}, {"date": "2025-11-06", "close": 9.11, "volume": 219450.0}, {"date": "2025-11-07", "close": 8.82, "volume": 320525.0}, {"date": "2025-11-10", "close": 8.88, "volume": 287177.0}, {"date": "2025-11-11", "close": 9.15, "volume": 131263.0}, {"date": "2025-11-12", "close": 9.5, "volume": 373078.0}, {"date": "2025-11-13", "close": 9.32, "volume": 241650.0}, {"date": "2025-11-14", "close": 9.24, "volume": 160533.0}, {"date": "2025-11-17", "close": 9.08, "volume": 235204.0}, {"date": "2025-11-18", "close": 9.15, "volume": 311512.0}, {"date": "2025-11-19", "close": 8.67, "volume": 540708.0}, {"date": "2025-11-20", "close": 8.41, "volume": 380032.0}, {"date": "2025-11-21", "close": 8.93, "volume": 340037.0}, {"date": "2025-11-24", "close": 9.0, "volume": 278183.0}, {"date": "2025-11-25", "close": 9.26, "volume": 506135.0}, {"date": "2025-11-26", "close": 9.37, "volume": 179857.0}, {"date": "2025-11-28", "close": 9.41, "volume": 145001.0}, {"date": "2025-12-01", "close": 9.32, "volume": 238695.0}, {"date": "2025-12-02", "close": 9.6, "volume": 243719.0}, {"date": "2025-12-03", "close": 9.73, "volume": 416571.0}, {"date": "2025-12-04", "close": 9.71, "volume": 255155.0}, {"date": "2025-12-05", "close": 9.73, "volume": 258721.0}, {"date": "2025-12-08", "close": 9.64, "volume": 264079.0}, {"date": "2025-12-09", "close": 9.8, "volume": 303363.0}, {"date": "2025-12-10", "close": 9.63, "volume": 226783.0}, {"date": "2025-12-11", "close": 9.67, "volume": 212980.0}, {"date": "2025-12-12", "close": 9.35, "volume": 150682.0}, {"date": "2025-12-15", "close": 9.1, "volume": 152170.0}, {"date": "2025-12-16", "close": 8.87, "volume": 126626.0}, {"date": "2025-12-17", "close": 8.51, "volume": 290691.0}, {"date": "2025-12-18", "close": 8.88, "volume": 204765.0}, {"date": "2025-12-19", "close": 9.01, "volume": 336736.0}, {"date": "2025-12-22", "close": 8.89, "volume": 248730.0}, {"date": "2025-12-23", "close": 8.56, "volume": 281329.0}, {"date": "2025-12-24", "close": 8.6, "volume": 105827.0}, {"date": "2025-12-26", "close": 8.46, "volume": 340745.0}, {"date": "2025-12-29", "close": 8.53, "volume": 358894.0}, {"date": "2025-12-30", "close": 8.48, "volume": 290772.0}, {"date": "2025-12-31", "close": 8.35, "volume": 379261.0}, {"date": "2026-01-02", "close": 8.36, "volume": 433572.0}, {"date": "2026-01-05", "close": 8.15, "volume": 289375.0}, {"date": "2026-01-06", "close": 8.36, "volume": 324525.0}, {"date": "2026-01-07", "close": 8.0, "volume": 356780.0}, {"date": "2026-01-08", "close": 8.25, "volume": 200831.0}, {"date": "2026-01-09", "close": 8.26, "volume": 149720.0}, {"date": "2026-01-12", "close": 8.38, "volume": 199379.0}, {"date": "2026-01-13", "close": 8.47, "volume": 396216.0}, {"date": "2026-01-14", "close": 8.17, "volume": 182742.0}, {"date": "2026-01-15", "close": 8.13, "volume": 242372.0}, {"date": "2026-01-16", "close": 8.12, "volume": 200013.0}, {"date": "2026-01-20", "close": 8.03, "volume": 133283.0}, {"date": "2026-01-21", "close": 8.3, "volume": 159670.0}, {"date": "2026-01-22", "close": 8.39, "volume": 312800.0}, {"date": "2026-01-23", "close": 8.21, "volume": 95119.0}, {"date": "2026-01-26", "close": 8.37, "volume": 72263.0}, {"date": "2026-01-27", "close": 8.37, "volume": 75349.0}, {"date": "2026-01-28", "close": 8.07, "volume": 113663.0}, {"date": "2026-01-29", "close": 7.95, "volume": 176393.0}, {"date": "2026-01-30", "close": 7.85, "volume": 154850.0}, {"date": "2026-02-02", "close": 7.93, "volume": 153941.0}, {"date": "2026-02-03", "close": 7.57, "volume": 497211.0}, {"date": "2026-02-04", "close": 7.54, "volume": 258258.0}, {"date": "2026-02-05", "close": 7.35, "volume": 408710.0}, {"date": "2026-02-06", "close": 7.43, "volume": 314654.0}, {"date": "2026-02-09", "close": 7.73, "volume": 487320.0}, {"date": "2026-02-10", "close": 9.36, "volume": 1253753.0}, {"date": "2026-02-11", "close": 9.95, "volume": 1140772.0}, {"date": "2026-02-12", "close": 10.08, "volume": 1107956.0}, {"date": "2026-02-13", "close": 10.51, "volume": 417555.0}, {"date": "2026-02-17", "close": 10.27, "volume": 475548.0}, {"date": "2026-02-18", "close": 9.89, "volume": 690575.0}, {"date": "2026-02-19", "close": 9.77, "volume": 310910.0}, {"date": "2026-02-20", "close": 9.72, "volume": 323014.0}, {"date": "2026-02-23", "close": 9.5, "volume": 342778.0}, {"date": "2026-02-24", "close": 9.87, "volume": 405643.0}, {"date": "2026-02-25", "close": 9.63, "volume": 280776.0}, {"date": "2026-02-26", "close": 9.61, "volume": 183892.0}, {"date": "2026-02-27", "close": 9.67, "volume": 408624.0}, {"date": "2026-03-02", "close": 9.68, "volume": 313362.0}, {"date": "2026-03-03", "close": 9.27, "volume": 216312.0}, {"date": "2026-03-04", "close": 9.42, "volume": 213196.0}, {"date": "2026-03-05", "close": 9.38, "volume": 178088.0}, {"date": "2026-03-06", "close": 8.99, "volume": 194604.0}, {"date": "2026-03-09", "close": 8.75, "volume": 284677.0}, {"date": "2026-03-10", "close": 8.81, "volume": 178954.0}, {"date": "2026-03-11", "close": 8.71, "volume": 258771.0}, {"date": "2026-03-12", "close": 8.31, "volume": 222873.0}, {"date": "2026-03-13", "close": 8.08, "volume": 203995.0}, {"date": "2026-03-16", "close": 8.29, "volume": 198906.0}, {"date": "2026-03-17", "close": 8.38, "volume": 292945.0}, {"date": "2026-03-18", "close": 8.2, "volume": 139154.0}, {"date": "2026-03-19", "close": 8.05, "volume": 374779.0}, {"date": "2026-03-20", "close": 7.64, "volume": 216617.0}, {"date": "2026-03-23", "close": 7.94, "volume": 137689.0}, {"date": "2026-03-24", "close": 7.93, "volume": 229451.0}, {"date": "2026-03-25", "close": 8.4, "volume": 192871.0}, {"date": "2026-03-26", "close": 8.13, "volume": 118020.0}, {"date": "2026-03-27", "close": 7.83, "volume": 156385.0}, {"date": "2026-03-30", "close": 7.85, "volume": 129649.0}, {"date": "2026-03-31", "close": 8.0, "volume": 550205.0}, {"date": "2026-04-01", "close": 7.76, "volume": 111209.0}, {"date": "2026-04-02", "close": 7.79, "volume": 139212.0}, {"date": "2026-04-06", "close": 8.05, "volume": 148949.0}, {"date": "2026-04-07", "close": 7.82, "volume": 222135.0}, {"date": "2026-04-08", "close": 8.56, "volume": 343795.0}, {"date": "2026-04-09", "close": 8.48, "volume": 109891.0}, {"date": "2026-04-10", "close": 8.76, "volume": 106329.0}, {"date": "2026-04-13", "close": 9.04, "volume": 135339.0}, {"date": "2026-04-14", "close": 8.51, "volume": 329268.0}, {"date": "2026-04-15", "close": 8.9, "volume": 99473.0}, {"date": "2026-04-16", "close": 8.69, "volume": 166490.0}, {"date": "2026-04-17", "close": 8.89, "volume": 426473.0}, {"date": "2026-04-20", "close": 9.12, "volume": 275219.0}, {"date": "2026-04-21", "close": 8.91, "volume": 169627.0}, {"date": "2026-04-22", "close": 9.13, "volume": 143789.0}, {"date": "2026-04-23", "close": 9.03, "volume": 106142.0}, {"date": "2026-04-24", "close": 8.87, "volume": 121840.0}, {"date": "2026-04-27", "close": 8.81, "volume": 181243.0}, {"date": "2026-04-28", "close": 8.97, "volume": 87356.0}, {"date": "2026-04-29", "close": 8.83, "volume": 113883.0}, {"date": "2026-04-30", "close": 9.0, "volume": 151756.0}, {"date": "2026-05-01", "close": 9.0, "volume": 126692.0}, {"date": "2026-05-04", "close": 8.89, "volume": 144193.0}, {"date": "2026-05-05", "close": 9.12, "volume": 171564.0}, {"date": "2026-05-06", "close": 9.1, "volume": 261969.0}, {"date": "2026-05-07", "close": 8.69, "volume": 132171.0}, {"date": "2026-05-08", "close": 8.47, "volume": 212107.0}, {"date": "2026-05-11", "close": 8.36, "volume": 198341.0}, {"date": "2026-05-12", "close": 8.14, "volume": 199947.0}, {"date": "2026-05-13", "close": 7.86, "volume": 371150.0}, {"date": "2026-05-14", "close": 7.73, "volume": 172653.0}, {"date": "2026-05-15", "close": 7.59, "volume": 176018.0}, {"date": "2026-05-18", "close": 7.79, "volume": 477297.0}, {"date": "2026-05-19", "close": 6.87, "volume": 1848417.0}, {"date": "2026-05-20", "close": 7.34, "volume": 618803.0}, {"date": "2026-05-21", "close": 7.21, "volume": 317373.0}, {"date": "2026-05-22", "close": 6.98, "volume": 401652.0}, {"date": "2026-05-26", "close": 6.87, "volume": 338345.0}, {"date": "2026-05-27", "close": 6.86, "volume": 357762.0}, {"date": "2026-05-28", "close": 6.94, "volume": 237380.0}, {"date": "2026-05-29", "close": 7.03, "volume": 264260.0}, {"date": "2026-06-01", "close": 7.2, "volume": 320299.0}, {"date": "2026-06-02", "close": 7.33, "volume": 319008.0}, {"date": "2026-06-03", "close": 7.48, "volume": 202055.0}, {"date": "2026-06-04", "close": 7.6, "volume": 154108.0}, {"date": "2026-06-05", "close": 7.48, "volume": 214517.0}, {"date": "2026-06-08", "close": 7.22, "volume": 301263.0}, {"date": "2026-06-09", "close": 7.23, "volume": 130584.0}, {"date": "2026-06-10", "close": 7.05, "volume": 266466.0}, {"date": "2026-06-11", "close": 7.06, "volume": 549696.0}, {"date": "2026-06-12", "close": 7.07, "volume": 385341.0}, {"date": "2026-06-15", "close": 7.59, "volume": 273149.0}, {"date": "2026-06-16", "close": 7.96, "volume": 143425.0}, {"date": "2026-06-17", "close": 7.64, "volume": 151703.0}, {"date": "2026-06-18", "close": 7.91, "volume": 118640.0}, {"date": "2026-06-22", "close": 7.5, "volume": 156093.0}, {"date": "2026-06-23", "close": 7.63, "volume": 73377.0}, {"date": "2026-06-24", "close": 7.72, "volume": 156432.0}, {"date": "2026-06-25", "close": 7.39, "volume": 141223.0}, {"date": "2026-06-26", "close": 7.5, "volume": 193738.0}, {"date": "2026-06-29", "close": 7.5, "volume": 80236.0}, {"date": "2026-06-30", "close": 7.43, "volume": 114677.0}, {"date": "2026-07-01", "close": 7.78, "volume": 285697.0}, {"date": "2026-07-02", "close": 8.03, "volume": 134385.0}, {"date": "2026-07-06", "close": 7.92, "volume": 73486.0}, {"date": "2026-07-07", "close": 7.72, "volume": 139129.0}, {"date": "2026-07-08", "close": 7.6, "volume": 127349.0}, {"date": "2026-07-09", "close": 7.72, "volume": 86652.0}, {"date": "2026-07-10", "close": 7.91, "volume": 109841.0}, {"date": "2026-07-13", "close": 7.67, "volume": 102013.0}, {"date": "2026-07-14", "close": 7.83, "volume": 106078.0}, {"date": "2026-07-15", "close": 8.06, "volume": 90990.0}, {"date": "2026-07-16", "close": 8.09, "volume": 80951.0}, {"date": "2026-07-17", "close": 8.13, "volume": 79226.0}, {"date": "2026-07-20", "close": 8.2, "volume": 81830.0}, {"date": "2026-07-21", "close": 8.2, "volume": 156639.0}, {"date": "2026-07-22", "close": 8.07, "volume": 110180.0}, {"date": "2026-07-23", "close": 7.96, "volume": 333954.0}, {"date": "2026-07-24", "close": 8.0, "volume": 239423.0}], "refreshing": true}