{"ticker": "OBE", "overview": {"cik": "1334388", "ticker": "OBE", "name": "OBSIDIAN ENERGY LTD.", "industry": "Crude Petroleum & Natural Gas", "country": "Canada", "sic": "1311", "announcements": [{"form": "6-K", "date": "2026-09-23", "title": "Foreign material event", "accession": "0001193125-26-399605", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001193125-26-390284", "price_sensitive": true}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001949846-26-000562", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-001051", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-325206", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001193125-26-312552", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001193125-26-304929", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001193125-26-300961", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001193125-26-293579", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001193125-26-279747", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001193125-26-254856", "price_sensitive": true}, {"form": "SD", "date": "2026-06-03", "title": "Form SD", "accession": "0001193125-26-254835", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001193125-26-251708", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-006340", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-212379", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-211278", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-13", "title": "Foreign material event", "accession": "0001193125-26-152400", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "Foreign material event", "accession": "0001193125-26-145714", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-13", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-000690", "price_sensitive": false}, {"form": "144", "date": "2026-03-11", "title": "Notice of proposed sale", "accession": "0000921895-26-000670", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001193125-26-077258", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0001193125-26-059658", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0001193125-26-058796", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-19", "title": "Annual report (foreign)", "accession": "0001193125-26-058652", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-05", "title": "Foreign material event", "accession": "0001193125-26-038933", "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": "OBE", "has_prices": true, "as_of": "2026-07-24", "last": 10.59, "prev_close": 10.73, "change": -0.14000000000000057, "change_pct": -0.013047530288909651, "session_volume": 1179044.0, "vwap_5": 10.329872132657819, "vwap_20": 9.343609066642296, "vwap_60": 11.11327070681843, "vwap_250": 9.132293791203443, "high_52w": 14.46, "low_52w": 5.52, "avg_volume_20": 822897.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000912282-26-001051", "src": "13DG", "ticker": "OBE", "cik": "1334388", "company": "OBSIDIAN ENERGY LTD.", "company_raw": "OBSIDIAN ENERGY LTD.", "who": "Kernwood Ltd", "who_key": "Kernwood Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Canada", "headline": "Kernwood Ltd moves to a 6.1% activist stake in OBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1719611/0000912282-26-001051-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129110}, {"id": "13DG-0001214659-26-006340", "src": "13DG", "ticker": "OBE", "cik": "1334388", "company": "OBSIDIAN ENERGY LTD.", "company_raw": "OBSIDIAN ENERGY LTD.", "who": "Obsidian Energy Ltd.", "who_key": "OBSIDIAN ENERGY LTD.", "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": "Crude Petroleum & Natural Gas", "country": "Canada", "headline": "OBSIDIAN ENERGY LTD. takes a 6.55% passive stake in OBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1334388/0001214659-26-006340-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "recent_buys": [], "institutional": [{"id": "13DG-0000912282-26-001051", "src": "13DG", "ticker": "OBE", "cik": "1334388", "company": "OBSIDIAN ENERGY LTD.", "company_raw": "OBSIDIAN ENERGY LTD.", "who": "Kernwood Ltd", "who_key": "Kernwood Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Canada", "headline": "Kernwood Ltd moves to a 6.1% activist stake in OBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1719611/0000912282-26-001051-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129110}, {"id": "13DG-0001214659-26-006340", "src": "13DG", "ticker": "OBE", "cik": "1334388", "company": "OBSIDIAN ENERGY LTD.", "company_raw": "OBSIDIAN ENERGY LTD.", "who": "Obsidian Energy Ltd.", "who_key": "OBSIDIAN ENERGY LTD.", "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": "Crude Petroleum & Natural Gas", "country": "Canada", "headline": "OBSIDIAN ENERGY LTD. takes a 6.55% passive stake in OBE", "source_url": "https://www.sec.gov/Archives/edgar/data/1334388/0001214659-26-006340-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Obsidian Energy Ltd. Common Shares", "new_value": "OBSIDIAN ENERGY LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001334388", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001334388", "applied": 1, "detected_at": "2026-10-26T18:51:51.977036"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-09-23", "title": "Foreign material event", "accession": "0001193125-26-399605", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001193125-26-390284", "price_sensitive": true}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001949846-26-000562", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0000912282-26-001051", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-325206", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "Foreign material event", "accession": "0001193125-26-312552", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001193125-26-304929", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001193125-26-300961", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001193125-26-293579", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001193125-26-279747", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001193125-26-254856", "price_sensitive": true}, {"form": "SD", "date": "2026-06-03", "title": "Form SD", "accession": "0001193125-26-254835", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001193125-26-251708", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-006340", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-212379", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-211278", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-13", "title": "Foreign material event", "accession": "0001193125-26-152400", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "Foreign material event", "accession": "0001193125-26-145714", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-13", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-000690", "price_sensitive": false}, {"form": "144", "date": "2026-03-11", "title": "Notice of proposed sale", "accession": "0000921895-26-000670", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001193125-26-077258", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0001193125-26-059658", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0001193125-26-058796", "price_sensitive": true}, {"form": "40-F", "date": "2026-02-19", "title": "Annual report (foreign)", "accession": "0001193125-26-058652", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-05", "title": "Foreign material event", "accession": "0001193125-26-038933", "price_sensitive": true}], "performance": {"ticker": "OBE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.06, "volume": 139385.0}, {"date": "2021-07-28", "close": 3.04, "volume": 57569.0}, {"date": "2021-07-29", "close": 3.095, "volume": 34466.0}, {"date": "2021-07-30", "close": 3.13, "volume": 156279.0}, {"date": "2021-08-02", "close": 3.13, "volume": 96816.0}, {"date": "2021-08-03", "close": 3.11, "volume": 178781.0}, {"date": "2021-08-04", "close": 2.9, "volume": 49653.0}, {"date": "2021-08-05", "close": 2.9595, "volume": 18889.0}, {"date": "2021-08-06", "close": 2.96, "volume": 59705.0}, {"date": "2021-08-09", "close": 2.89, "volume": 222503.0}, {"date": "2021-08-10", "close": 2.997, "volume": 31460.0}, {"date": "2021-08-11", "close": 2.9305, "volume": 51623.0}, {"date": "2021-08-12", "close": 2.91, "volume": 60365.0}, {"date": "2021-08-13", "close": 2.77, "volume": 157114.0}, {"date": "2021-08-16", "close": 2.63, "volume": 111826.0}, {"date": "2021-08-17", "close": 2.57, "volume": 124205.0}, {"date": "2021-08-18", "close": 2.4, "volume": 250517.0}, {"date": "2021-08-19", "close": 2.305, "volume": 297992.0}, {"date": "2021-08-20", "close": 2.21, "volume": 294561.0}, {"date": "2021-08-23", "close": 2.4496, "volume": 179200.0}, {"date": "2021-08-24", "close": 2.6399, "volume": 142613.0}, {"date": "2021-08-25", "close": 2.56, "volume": 62916.0}, {"date": "2021-08-26", "close": 2.522, "volume": 44863.0}, {"date": "2021-08-27", "close": 2.6529, "volume": 91264.0}, {"date": "2021-08-30", "close": 2.6881, "volume": 87941.0}, {"date": "2021-08-31", "close": 2.65, "volume": 26460.0}, {"date": "2021-09-01", "close": 2.61, "volume": 42729.0}, {"date": "2021-09-02", "close": 2.815, "volume": 151052.0}, {"date": "2021-09-03", "close": 2.76, "volume": 53373.0}, {"date": "2021-09-07", "close": 2.5795, "volume": 169579.0}, {"date": "2021-09-08", "close": 2.5864, "volume": 103833.0}, {"date": "2021-09-09", "close": 2.56, "volume": 82407.0}, {"date": "2021-09-10", "close": 2.5396, "volume": 116367.0}, {"date": "2021-09-13", "close": 2.7904, "volume": 312481.0}, {"date": "2021-09-14", "close": 2.7529, "volume": 56328.0}, {"date": "2021-09-15", "close": 3.1594, "volume": 299589.0}, {"date": "2021-09-16", "close": 3.1036, "volume": 160635.0}, {"date": "2021-09-17", "close": 3.0829, "volume": 64671.0}, {"date": "2021-09-20", "close": 2.86, "volume": 127013.0}, {"date": "2021-09-21", "close": 2.9894, "volume": 48645.0}, {"date": "2021-09-22", "close": 3.16, "volume": 129970.0}, {"date": "2021-09-23", "close": 3.3109, "volume": 98896.0}, {"date": "2021-09-24", "close": 3.33, "volume": 211342.0}, {"date": "2021-09-27", "close": 3.54, "volume": 301681.0}, {"date": "2021-09-28", "close": 3.55, "volume": 198369.0}, {"date": "2021-09-29", "close": 3.475, "volume": 175573.0}, {"date": "2021-09-30", "close": 3.57, "volume": 136135.0}, {"date": "2021-10-01", "close": 3.738, "volume": 149689.0}, {"date": "2021-10-04", "close": 3.763, "volume": 137331.0}, {"date": "2021-10-05", "close": 3.8706, "volume": 91371.0}, {"date": "2021-10-06", "close": 3.765, "volume": 129223.0}, {"date": "2021-10-07", "close": 3.88, "volume": 81288.0}, {"date": "2021-10-08", "close": 3.99, "volume": 147391.0}, {"date": "2021-10-11", "close": 3.99, "volume": 90067.0}, {"date": "2021-10-12", "close": 3.9, "volume": 87521.0}, {"date": "2021-10-13", "close": 3.8, "volume": 99807.0}, {"date": "2021-10-14", "close": 3.885, "volume": 110788.0}, {"date": "2021-10-15", "close": 3.88, "volume": 51218.0}, {"date": "2021-10-18", "close": 3.7471, "volume": 114853.0}, {"date": "2021-10-19", "close": 3.79, "volume": 73980.0}, {"date": "2021-10-20", "close": 3.9, "volume": 87527.0}, {"date": "2021-10-21", "close": 3.7895, "volume": 123939.0}, {"date": "2021-10-22", "close": 3.85, "volume": 41350.0}, {"date": "2021-10-25", "close": 3.94, "volume": 69451.0}, {"date": "2021-10-26", "close": 3.99, "volume": 129641.0}, {"date": "2021-10-27", "close": 3.83, "volume": 50311.0}, {"date": "2021-10-28", "close": 3.8986, "volume": 73900.0}, {"date": "2021-10-29", "close": 3.887, "volume": 107785.0}, {"date": "2021-11-01", "close": 4.196, "volume": 381352.0}, {"date": "2021-11-02", "close": 4.22, "volume": 69188.0}, {"date": "2021-11-03", "close": 3.79, "volume": 545599.0}, {"date": "2021-11-04", "close": 3.74, "volume": 259845.0}, {"date": "2021-11-05", "close": 3.9795, "volume": 154657.0}, {"date": "2021-11-08", "close": 4.113, "volume": 192162.0}, {"date": "2021-11-09", "close": 4.1329, "volume": 151087.0}, {"date": "2021-11-10", "close": 3.93, "volume": 142790.0}, {"date": "2021-11-11", "close": 3.83, "volume": 93589.0}, {"date": "2021-11-12", "close": 3.736, "volume": 99913.0}, {"date": "2021-11-15", "close": 3.77, "volume": 153276.0}, {"date": "2021-11-16", "close": 3.78, "volume": 119894.0}, {"date": "2021-11-17", "close": 3.6999, "volume": 95455.0}, {"date": "2021-11-18", "close": 3.68, "volume": 154876.0}, {"date": "2021-11-19", "close": 3.54, "volume": 299776.0}, {"date": "2021-11-22", "close": 3.55, "volume": 371307.0}, {"date": "2021-11-23", "close": 3.7, "volume": 86792.0}, {"date": "2021-11-24", "close": 3.7, "volume": 87986.0}, {"date": "2021-11-26", "close": 3.54, "volume": 172086.0}, {"date": "2021-11-29", "close": 3.77, "volume": 77381.0}, {"date": "2021-11-30", "close": 3.53, "volume": 147211.0}, {"date": "2021-12-01", "close": 3.36, "volume": 212880.0}, {"date": "2021-12-02", "close": 3.39, "volume": 93749.0}, {"date": "2021-12-03", "close": 3.3864, "volume": 93028.0}, {"date": "2021-12-06", "close": 3.55, "volume": 122528.0}, {"date": "2021-12-07", "close": 3.73, "volume": 85089.0}, {"date": "2021-12-08", "close": 3.74, "volume": 47401.0}, {"date": "2021-12-09", "close": 3.6692, "volume": 36731.0}, {"date": "2021-12-10", "close": 3.63, "volume": 104944.0}, {"date": "2021-12-13", "close": 3.46, "volume": 104786.0}, {"date": "2021-12-14", "close": 3.38, "volume": 62217.0}, {"date": "2021-12-15", "close": 3.41, "volume": 228753.0}, {"date": "2021-12-16", "close": 3.45, "volume": 75262.0}, {"date": "2021-12-17", "close": 3.33, "volume": 93594.0}, {"date": "2021-12-20", "close": 3.23, "volume": 138811.0}, {"date": "2021-12-21", "close": 3.3603, "volume": 75215.0}, {"date": "2021-12-22", "close": 3.47, "volume": 38185.0}, {"date": "2021-12-23", "close": 3.65, "volume": 61866.0}, {"date": "2021-12-27", "close": 3.66, "volume": 91864.0}, {"date": "2021-12-28", "close": 3.65, "volume": 125553.0}, {"date": "2021-12-29", "close": 3.87, "volume": 130224.0}, {"date": "2021-12-30", "close": 3.93, "volume": 141879.0}, {"date": "2021-12-31", "close": 4.2855, "volume": 355694.0}, {"date": "2022-01-03", "close": 4.2855, "volume": 143985.0}, {"date": "2022-01-04", "close": 4.69, "volume": 382246.0}, {"date": "2022-01-05", "close": 4.8901, "volume": 500024.0}, {"date": "2022-01-06", "close": 5.141, "volume": 327503.0}, {"date": "2022-01-07", "close": 5.4, "volume": 648513.0}, {"date": "2022-01-10", "close": 5.57, "volume": 370171.0}, {"date": "2022-01-11", "close": 5.97, "volume": 510182.0}, {"date": "2022-01-12", "close": 5.82, "volume": 506189.0}, {"date": "2022-01-13", "close": 5.71, "volume": 383859.0}, {"date": "2022-01-14", "close": 6.12, "volume": 414889.0}, {"date": "2022-01-18", "close": 6.38, "volume": 524436.0}, {"date": "2022-01-19", "close": 6.3503, "volume": 233412.0}, {"date": "2022-01-20", "close": 6.31, "volume": 242574.0}, {"date": "2022-01-21", "close": 5.87, "volume": 558071.0}, {"date": "2022-01-24", "close": 5.8635, "volume": 637668.0}, {"date": "2022-01-25", "close": 6.48, "volume": 503370.0}, {"date": "2022-01-26", "close": 6.84, "volume": 776013.0}, {"date": "2022-01-27", "close": 6.78, "volume": 285464.0}, {"date": "2022-01-28", "close": 7.1001, "volume": 444318.0}, {"date": "2022-01-31", "close": 7.43, "volume": 436694.0}, {"date": "2022-02-01", "close": 7.62, "volume": 800972.0}, {"date": "2022-02-02", "close": 7.35, "volume": 457572.0}, {"date": "2022-02-03", "close": 7.29, "volume": 459129.0}, {"date": "2022-02-04", "close": 7.27, "volume": 348525.0}, {"date": "2022-02-07", "close": 7.41, "volume": 330344.0}, {"date": "2022-02-08", "close": 6.98, "volume": 612670.0}, {"date": "2022-02-09", "close": 7.26, "volume": 505553.0}, {"date": "2022-02-10", "close": 7.07, "volume": 609875.0}, {"date": "2022-02-11", "close": 7.42, "volume": 379849.0}, {"date": "2022-02-14", "close": 7.715, "volume": 377627.0}, {"date": "2022-02-15", "close": 7.96, "volume": 797030.0}, {"date": "2022-02-16", "close": 8.22, "volume": 724736.0}, {"date": "2022-02-17", "close": 8.1, "volume": 300120.0}, {"date": "2022-02-18", "close": 7.6, "volume": 584582.0}, {"date": "2022-02-22", "close": 7.43, "volume": 454850.0}, {"date": "2022-02-23", "close": 8.4, "volume": 877949.0}, {"date": "2022-02-24", "close": 8.65, "volume": 1107734.0}, {"date": "2022-02-25", "close": 8.55, "volume": 651436.0}, {"date": "2022-02-28", "close": 8.48, "volume": 666744.0}, {"date": "2022-03-01", "close": 8.29, "volume": 804427.0}, {"date": "2022-03-02", "close": 8.15, "volume": 672685.0}, {"date": "2022-03-03", "close": 8.05, "volume": 527223.0}, {"date": "2022-03-04", "close": 8.44, "volume": 538836.0}, {"date": "2022-03-07", "close": 8.58, "volume": 797495.0}, {"date": "2022-03-08", "close": 8.45, "volume": 1209487.0}, {"date": "2022-03-09", "close": 8.11, "volume": 648175.0}, {"date": "2022-03-10", "close": 8.15, "volume": 484847.0}, {"date": "2022-03-11", "close": 8.04, "volume": 433608.0}, {"date": "2022-03-14", "close": 7.37, "volume": 839088.0}, {"date": "2022-03-15", "close": 7.2, "volume": 1425733.0}, {"date": "2022-03-16", "close": 7.18, "volume": 610818.0}, {"date": "2022-03-17", "close": 7.53, "volume": 730456.0}, {"date": "2022-03-18", "close": 7.4, "volume": 530916.0}, {"date": "2022-03-21", "close": 7.84, "volume": 869452.0}, {"date": "2022-03-22", "close": 7.8, "volume": 467032.0}, {"date": "2022-03-23", "close": 7.87, "volume": 836744.0}, {"date": "2022-03-24", "close": 7.97, "volume": 544518.0}, {"date": "2022-03-25", "close": 8.83, "volume": 1165062.0}, {"date": "2022-03-28", "close": 8.67, "volume": 1204156.0}, {"date": "2022-03-29", "close": 8.95, "volume": 1388448.0}, {"date": "2022-03-30", "close": 8.87, "volume": 1175856.0}, {"date": "2022-03-31", "close": 8.86, "volume": 419931.0}, {"date": "2022-04-01", "close": 8.87, "volume": 476399.0}, {"date": "2022-04-04", "close": 8.64, "volume": 649331.0}, {"date": "2022-04-05", "close": 9.05, "volume": 820745.0}, {"date": "2022-04-06", "close": 8.41, "volume": 712433.0}, {"date": "2022-04-07", "close": 8.6, "volume": 448349.0}, {"date": "2022-04-08", "close": 8.68, "volume": 337550.0}, {"date": "2022-04-11", "close": 8.22, "volume": 611632.0}, {"date": "2022-04-12", "close": 8.34, "volume": 521908.0}, {"date": "2022-04-13", "close": 9.27, "volume": 1268338.0}, {"date": "2022-04-14", "close": 9.11, "volume": 460240.0}, {"date": "2022-04-18", "close": 9.71, "volume": 971990.0}, {"date": "2022-04-19", "close": 9.18, "volume": 778287.0}, {"date": "2022-04-20", "close": 9.27, "volume": 483749.0}, {"date": "2022-04-21", "close": 8.67, "volume": 650352.0}, {"date": "2022-04-22", "close": 8.2, "volume": 611917.0}, {"date": "2022-04-25", "close": 8.0, "volume": 821698.0}, {"date": "2022-04-26", "close": 7.91, "volume": 404576.0}, {"date": "2022-04-27", "close": 8.11, "volume": 482283.0}, {"date": "2022-04-28", "close": 8.34, "volume": 369072.0}, {"date": "2022-04-29", "close": 8.19, "volume": 327058.0}, {"date": "2022-05-02", "close": 8.02, "volume": 608630.0}, {"date": "2022-05-03", "close": 8.74, "volume": 576168.0}, {"date": "2022-05-04", "close": 8.48, "volume": 1017674.0}, {"date": "2022-05-05", "close": 7.97, "volume": 698628.0}, {"date": "2022-05-06", "close": 7.45, "volume": 1191300.0}, {"date": "2022-05-09", "close": 6.74, "volume": 1559736.0}, {"date": "2022-05-10", "close": 6.94, "volume": 946706.0}, {"date": "2022-05-11", "close": 7.06, "volume": 854651.0}, {"date": "2022-05-12", "close": 6.9, "volume": 961734.0}, {"date": "2022-05-13", "close": 7.44, "volume": 614179.0}, {"date": "2022-05-16", "close": 8.11, "volume": 715383.0}, {"date": "2022-05-17", "close": 8.16, "volume": 677293.0}, {"date": "2022-05-18", "close": 7.88, "volume": 714548.0}, {"date": "2022-05-19", "close": 8.09, "volume": 609834.0}, {"date": "2022-05-20", "close": 8.18, "volume": 465622.0}, {"date": "2022-05-23", "close": 8.62, "volume": 668843.0}, {"date": "2022-05-24", "close": 8.41, "volume": 454393.0}, {"date": "2022-05-25", "close": 8.81, "volume": 591146.0}, {"date": "2022-05-26", "close": 8.99, "volume": 933342.0}, {"date": "2022-05-27", "close": 9.47, "volume": 1072797.0}, {"date": "2022-05-31", "close": 9.53, "volume": 1440380.0}, {"date": "2022-06-01", "close": 10.8, "volume": 1844653.0}, {"date": "2022-06-02", "close": 10.87, "volume": 928362.0}, {"date": "2022-06-03", "close": 11.53, "volume": 851216.0}, {"date": "2022-06-06", "close": 11.3, "volume": 1165407.0}, {"date": "2022-06-07", "close": 11.73, "volume": 1035157.0}, {"date": "2022-06-08", "close": 11.85, "volume": 1524820.0}, {"date": "2022-06-09", "close": 11.1, "volume": 972167.0}, {"date": "2022-06-10", "close": 10.97, "volume": 1052330.0}, {"date": "2022-06-13", "close": 10.5, "volume": 1180995.0}, {"date": "2022-06-14", "close": 10.09, "volume": 889849.0}, {"date": "2022-06-15", "close": 9.95, "volume": 731931.0}, {"date": "2022-06-16", "close": 9.68, "volume": 1197967.0}, {"date": "2022-06-17", "close": 9.04, "volume": 1691372.0}, {"date": "2022-06-21", "close": 9.36, "volume": 830688.0}, {"date": "2022-06-22", "close": 8.54, "volume": 961423.0}, {"date": "2022-06-23", "close": 7.42, "volume": 2002397.0}, {"date": "2022-06-24", "close": 7.82, "volume": 1093836.0}, {"date": "2022-06-27", "close": 8.39, "volume": 845425.0}, {"date": "2022-06-28", "close": 8.67, "volume": 985421.0}, {"date": "2022-06-29", "close": 8.23, "volume": 896139.0}, {"date": "2022-06-30", "close": 7.74, "volume": 977126.0}, {"date": "2022-07-01", "close": 7.78, "volume": 581132.0}, {"date": "2022-07-05", "close": 7.08, "volume": 1078330.0}, {"date": "2022-07-06", "close": 6.87, "volume": 1401328.0}, {"date": "2022-07-07", "close": 7.33, "volume": 786234.0}, {"date": "2022-07-08", "close": 7.17, "volume": 595377.0}, {"date": "2022-07-11", "close": 6.91, "volume": 455627.0}, {"date": "2022-07-12", "close": 6.68, "volume": 579289.0}, {"date": "2022-07-13", "close": 6.71, "volume": 468087.0}, {"date": "2022-07-14", "close": 6.69, "volume": 817529.0}, {"date": "2022-07-15", "close": 6.85, "volume": 344386.0}, {"date": "2022-07-18", "close": 7.49, "volume": 747669.0}, {"date": "2022-07-19", "close": 7.83, "volume": 666710.0}, {"date": "2022-07-20", "close": 7.85, "volume": 526775.0}, {"date": "2022-07-21", "close": 7.42, "volume": 483605.0}, {"date": "2022-07-22", "close": 7.07, "volume": 435102.0}, {"date": "2022-07-25", "close": 7.4, "volume": 394824.0}, {"date": "2022-07-26", "close": 7.26, "volume": 528382.0}, {"date": "2022-07-27", "close": 7.76, "volume": 590883.0}, {"date": "2022-07-28", "close": 8.03, "volume": 1024829.0}, {"date": "2022-07-29", "close": 8.51, "volume": 689840.0}, {"date": "2022-08-01", "close": 9.03, "volume": 2057304.0}, {"date": "2022-08-02", "close": 8.96, "volume": 1174317.0}, {"date": "2022-08-03", "close": 8.14, "volume": 1303071.0}, {"date": "2022-08-04", "close": 7.68, "volume": 1130277.0}, {"date": "2022-08-05", "close": 8.15, "volume": 854982.0}, {"date": "2022-08-08", "close": 8.57, "volume": 715190.0}, {"date": "2022-08-09", "close": 8.53, "volume": 577383.0}, {"date": "2022-08-10", "close": 8.64, "volume": 676140.0}, {"date": "2022-08-11", "close": 9.11, "volume": 524584.0}, {"date": "2022-08-12", "close": 9.0, "volume": 668268.0}, {"date": "2022-08-15", "close": 8.78, "volume": 851927.0}, {"date": "2022-08-16", "close": 8.45, "volume": 790512.0}, {"date": "2022-08-17", "close": 8.46, "volume": 576792.0}, {"date": "2022-08-18", "close": 9.15, "volume": 1158483.0}, {"date": "2022-08-19", "close": 8.86, "volume": 794379.0}, {"date": "2022-08-22", "close": 8.95, "volume": 644927.0}, {"date": "2022-08-23", "close": 9.73, "volume": 1756604.0}, {"date": "2022-08-24", "close": 9.92, "volume": 897820.0}, {"date": "2022-08-25", "close": 9.85, "volume": 538156.0}, {"date": "2022-08-26", "close": 9.72, "volume": 673673.0}, {"date": "2022-08-29", "close": 10.22, "volume": 761512.0}, {"date": "2022-08-30", "close": 9.39, "volume": 878198.0}, {"date": "2022-08-31", "close": 9.09, "volume": 880146.0}, {"date": "2022-09-01", "close": 8.5, "volume": 845141.0}, {"date": "2022-09-02", "close": 8.65, "volume": 580248.0}, {"date": "2022-09-06", "close": 8.46, "volume": 480061.0}, {"date": "2022-09-07", "close": 8.04, "volume": 1068120.0}, {"date": "2022-09-08", "close": 8.0, "volume": 1085675.0}, {"date": "2022-09-09", "close": 8.25, "volume": 541157.0}, {"date": "2022-09-12", "close": 8.47, "volume": 698597.0}, {"date": "2022-09-13", "close": 8.3, "volume": 618601.0}, {"date": "2022-09-14", "close": 8.49, "volume": 1020579.0}, {"date": "2022-09-15", "close": 8.19, "volume": 663815.0}, {"date": "2022-09-16", "close": 8.21, "volume": 819590.0}, {"date": "2022-09-19", "close": 8.43, "volume": 477772.0}, {"date": "2022-09-20", "close": 8.32, "volume": 469119.0}, {"date": "2022-09-21", "close": 8.1, "volume": 443646.0}, {"date": "2022-09-22", "close": 7.81, "volume": 528201.0}, {"date": "2022-09-23", "close": 7.04, "volume": 1381017.0}, {"date": "2022-09-26", "close": 6.52, "volume": 1094942.0}, {"date": "2022-09-27", "close": 6.91, "volume": 1022363.0}, {"date": "2022-09-28", "close": 7.3, "volume": 578901.0}, {"date": "2022-09-29", "close": 7.19, "volume": 495862.0}, {"date": "2022-09-30", "close": 7.17, "volume": 377528.0}, {"date": "2022-10-03", "close": 7.69, "volume": 491311.0}, {"date": "2022-10-04", "close": 8.07, "volume": 570730.0}, {"date": "2022-10-05", "close": 8.29, "volume": 557437.0}, {"date": "2022-10-06", "close": 8.46, "volume": 581398.0}, {"date": "2022-10-07", "close": 8.44, "volume": 859764.0}, {"date": "2022-10-10", "close": 8.0, "volume": 642197.0}, {"date": "2022-10-11", "close": 7.94, "volume": 814786.0}, {"date": "2022-10-12", "close": 7.95, "volume": 675424.0}, {"date": "2022-10-13", "close": 8.48, "volume": 806696.0}, {"date": "2022-10-14", "close": 8.12, "volume": 571327.0}, {"date": "2022-10-17", "close": 8.17, "volume": 488884.0}, {"date": "2022-10-18", "close": 8.05, "volume": 391719.0}, {"date": "2022-10-19", "close": 8.32, "volume": 389020.0}, {"date": "2022-10-20", "close": 8.33, "volume": 392934.0}, {"date": "2022-10-21", "close": 8.54, "volume": 444613.0}, {"date": "2022-10-24", "close": 8.54, "volume": 405345.0}, {"date": "2022-10-25", "close": 8.71, "volume": 441771.0}, {"date": "2022-10-26", "close": 8.97, "volume": 518778.0}, {"date": "2022-10-27", "close": 8.88, "volume": 532953.0}, {"date": "2022-10-28", "close": 8.81, "volume": 559145.0}, {"date": "2022-10-31", "close": 9.14, "volume": 284328.0}, {"date": "2022-11-01", "close": 9.27, "volume": 379281.0}, {"date": "2022-11-02", "close": 9.04, "volume": 334222.0}, {"date": "2022-11-03", "close": 9.33, "volume": 434337.0}, {"date": "2022-11-04", "close": 9.76, "volume": 644383.0}, {"date": "2022-11-07", "close": 10.0, "volume": 692920.0}, {"date": "2022-11-08", "close": 8.84, "volume": 2259434.0}, {"date": "2022-11-09", "close": 7.72, "volume": 1668549.0}, {"date": "2022-11-10", "close": 7.84, "volume": 1052740.0}, {"date": "2022-11-11", "close": 8.4, "volume": 836729.0}, {"date": "2022-11-14", "close": 8.07, "volume": 938323.0}, {"date": "2022-11-15", "close": 8.07, "volume": 665402.0}, {"date": "2022-11-16", "close": 7.72, "volume": 583628.0}, {"date": "2022-11-17", "close": 7.7, "volume": 658485.0}, {"date": "2022-11-18", "close": 7.7, "volume": 431283.0}, {"date": "2022-11-21", "close": 7.54, "volume": 1058571.0}, {"date": "2022-11-22", "close": 7.71, "volume": 594646.0}, {"date": "2022-11-23", "close": 7.58, "volume": 346859.0}, {"date": "2022-11-25", "close": 7.56, "volume": 175284.0}, {"date": "2022-11-28", "close": 7.28, "volume": 614414.0}, {"date": "2022-11-29", "close": 7.51, "volume": 391361.0}, {"date": "2022-11-30", "close": 7.59, "volume": 430739.0}, {"date": "2022-12-01", "close": 7.37, "volume": 414474.0}, {"date": "2022-12-02", "close": 7.28, "volume": 424033.0}, {"date": "2022-12-05", "close": 6.99, "volume": 747663.0}, {"date": "2022-12-06", "close": 6.75, "volume": 721218.0}, {"date": "2022-12-07", "close": 6.76, "volume": 784544.0}, {"date": "2022-12-08", "close": 6.63, "volume": 825654.0}, {"date": "2022-12-09", "close": 6.45, "volume": 730844.0}, {"date": "2022-12-12", "close": 6.66, "volume": 562529.0}, {"date": "2022-12-13", "close": 6.89, "volume": 715091.0}, {"date": "2022-12-14", "close": 6.94, "volume": 593942.0}, {"date": "2022-12-15", "close": 7.01, "volume": 531253.0}, {"date": "2022-12-16", "close": 6.62, "volume": 1342514.0}, {"date": "2022-12-19", "close": 6.31, "volume": 1131167.0}, {"date": "2022-12-20", "close": 6.39, "volume": 578277.0}, {"date": "2022-12-21", "close": 6.66, "volume": 387516.0}, {"date": "2022-12-22", "close": 6.45, "volume": 754486.0}, {"date": "2022-12-23", "close": 6.77, "volume": 913704.0}, {"date": "2022-12-27", "close": 6.75, "volume": 779987.0}, {"date": "2022-12-28", "close": 6.41, "volume": 505046.0}, {"date": "2022-12-29", "close": 6.55, "volume": 586004.0}, {"date": "2022-12-30", "close": 6.64, "volume": 594340.0}, {"date": "2023-01-03", "close": 5.92, "volume": 1174285.0}, {"date": "2023-01-04", "close": 5.83, "volume": 902463.0}, {"date": "2023-01-05", "close": 5.74, "volume": 457261.0}, {"date": "2023-01-06", "close": 5.99, "volume": 813929.0}, {"date": "2023-01-09", "close": 6.1, "volume": 695342.0}, {"date": "2023-01-10", "close": 6.05, "volume": 535752.0}, {"date": "2023-01-11", "close": 6.13, "volume": 299745.0}, {"date": "2023-01-12", "close": 6.39, "volume": 353472.0}, {"date": "2023-01-13", "close": 6.43, "volume": 339007.0}, {"date": "2023-01-17", "close": 6.65, "volume": 457754.0}, {"date": "2023-01-18", "close": 6.52, "volume": 303971.0}, {"date": "2023-01-19", "close": 6.73, "volume": 251936.0}, {"date": "2023-01-20", "close": 6.63, "volume": 387726.0}, {"date": "2023-01-23", "close": 6.73, "volume": 564969.0}, {"date": "2023-01-24", "close": 6.53, "volume": 555363.0}, {"date": "2023-01-25", "close": 6.48, "volume": 603036.0}, {"date": "2023-01-26", "close": 6.66, "volume": 365389.0}, {"date": "2023-01-27", "close": 6.6, "volume": 407370.0}, {"date": "2023-01-30", "close": 6.42, "volume": 403961.0}, {"date": "2023-01-31", "close": 6.62, "volume": 568798.0}, {"date": "2023-02-01", "close": 6.49, "volume": 1005369.0}, {"date": "2023-02-02", "close": 6.26, "volume": 588692.0}, {"date": "2023-02-03", "close": 6.32, "volume": 841398.0}, {"date": "2023-02-06", "close": 6.22, "volume": 505037.0}, {"date": "2023-02-07", "close": 6.61, "volume": 613231.0}, {"date": "2023-02-08", "close": 6.49, "volume": 455111.0}, {"date": "2023-02-09", "close": 6.35, "volume": 447631.0}, {"date": "2023-02-10", "close": 6.84, "volume": 1020012.0}, {"date": "2023-02-13", "close": 6.79, "volume": 550981.0}, {"date": "2023-02-14", "close": 6.84, "volume": 373134.0}, {"date": "2023-02-15", "close": 6.61, "volume": 620796.0}, {"date": "2023-02-16", "close": 6.43, "volume": 349900.0}, {"date": "2023-02-17", "close": 6.1, "volume": 693655.0}, {"date": "2023-02-21", "close": 5.98, "volume": 580930.0}, {"date": "2023-02-22", "close": 6.02, "volume": 1006203.0}, {"date": "2023-02-23", "close": 6.82, "volume": 993177.0}, {"date": "2023-02-24", "close": 7.37, "volume": 1429661.0}, {"date": "2023-02-27", "close": 7.3, "volume": 586807.0}, {"date": "2023-02-28", "close": 7.08, "volume": 412488.0}, {"date": "2023-03-01", "close": 7.27, "volume": 384979.0}, {"date": "2023-03-02", "close": 7.35, "volume": 388181.0}, {"date": "2023-03-03", "close": 7.62, "volume": 565829.0}, {"date": "2023-03-06", "close": 7.53, "volume": 373588.0}, {"date": "2023-03-07", "close": 7.3, "volume": 437220.0}, {"date": "2023-03-08", "close": 7.26, "volume": 360694.0}, {"date": "2023-03-09", "close": 7.19, "volume": 602836.0}, {"date": "2023-03-10", "close": 7.02, "volume": 408492.0}, {"date": "2023-03-13", "close": 6.7, "volume": 642716.0}, {"date": "2023-03-14", "close": 6.61, "volume": 519702.0}, {"date": "2023-03-15", "close": 5.97, "volume": 1532674.0}, {"date": "2023-03-16", "close": 6.07, "volume": 602663.0}, {"date": "2023-03-17", "close": 5.73, "volume": 1316887.0}, {"date": "2023-03-20", "close": 5.85, "volume": 599282.0}, {"date": "2023-03-21", "close": 6.12, "volume": 458174.0}, {"date": "2023-03-22", "close": 6.17, "volume": 560171.0}, {"date": "2023-03-23", "close": 5.98, "volume": 541105.0}, {"date": "2023-03-24", "close": 5.93, "volume": 767821.0}, {"date": "2023-03-27", "close": 6.25, "volume": 514242.0}, {"date": "2023-03-28", "close": 6.33, "volume": 240862.0}, {"date": "2023-03-29", "close": 6.39, "volume": 391315.0}, {"date": "2023-03-30", "close": 6.35, "volume": 283710.0}, {"date": "2023-03-31", "close": 6.4, "volume": 258396.0}, {"date": "2023-04-03", "close": 6.92, "volume": 615245.0}, {"date": "2023-04-04", "close": 6.9, "volume": 636100.0}, {"date": "2023-04-05", "close": 6.9, "volume": 297917.0}, {"date": "2023-04-06", "close": 6.75, "volume": 218317.0}, {"date": "2023-04-10", "close": 6.88, "volume": 263762.0}, {"date": "2023-04-11", "close": 6.96, "volume": 265651.0}, {"date": "2023-04-12", "close": 6.84, "volume": 322473.0}, {"date": "2023-04-13", "close": 6.94, "volume": 257655.0}, {"date": "2023-04-14", "close": 6.87, "volume": 251660.0}, {"date": "2023-04-17", "close": 6.76, "volume": 438762.0}, {"date": "2023-04-18", "close": 7.03, "volume": 412325.0}, {"date": "2023-04-19", "close": 6.89, "volume": 597745.0}, {"date": "2023-04-20", "close": 6.68, "volume": 348909.0}, {"date": "2023-04-21", "close": 6.61, "volume": 700031.0}, {"date": "2023-04-24", "close": 6.89, "volume": 329978.0}, {"date": "2023-04-25", "close": 6.65, "volume": 278065.0}, {"date": "2023-04-26", "close": 6.35, "volume": 331668.0}, {"date": "2023-04-27", "close": 6.3, "volume": 220774.0}, {"date": "2023-04-28", "close": 6.51, "volume": 242015.0}, {"date": "2023-05-01", "close": 6.51, "volume": 243382.0}, {"date": "2023-05-02", "close": 6.05, "volume": 826525.0}, {"date": "2023-05-03", "close": 5.9, "volume": 640430.0}, {"date": "2023-05-04", "close": 5.95, "volume": 533786.0}, {"date": "2023-05-05", "close": 6.28, "volume": 343454.0}, {"date": "2023-05-08", "close": 6.32, "volume": 341134.0}, {"date": "2023-05-09", "close": 6.25, "volume": 220759.0}, {"date": "2023-05-10", "close": 6.12, "volume": 148588.0}, {"date": "2023-05-11", "close": 5.96, "volume": 417516.0}, {"date": "2023-05-12", "close": 5.97, "volume": 227351.0}, {"date": "2023-05-15", "close": 6.03, "volume": 280950.0}, {"date": "2023-05-16", "close": 5.84, "volume": 389314.0}, {"date": "2023-05-17", "close": 5.91, "volume": 336907.0}, {"date": "2023-05-18", "close": 5.94, "volume": 295738.0}, {"date": "2023-05-19", "close": 5.93, "volume": 323450.0}, {"date": "2023-05-22", "close": 6.04, "volume": 219276.0}, {"date": "2023-05-23", "close": 6.21, "volume": 507731.0}, {"date": "2023-05-24", "close": 6.23, "volume": 201781.0}, {"date": "2023-05-25", "close": 5.92, "volume": 293580.0}, {"date": "2023-05-26", "close": 6.01, "volume": 352501.0}, {"date": "2023-05-30", "close": 5.75, "volume": 403932.0}, {"date": "2023-05-31", "close": 5.5, "volume": 431701.0}, {"date": "2023-06-01", "close": 5.85, "volume": 263986.0}, {"date": "2023-06-02", "close": 6.18, "volume": 419360.0}, {"date": "2023-06-05", "close": 6.1, "volume": 435841.0}, {"date": "2023-06-06", "close": 6.04, "volume": 399791.0}, {"date": "2023-06-07", "close": 6.26, "volume": 379110.0}, {"date": "2023-06-08", "close": 6.15, "volume": 247049.0}, {"date": "2023-06-09", "close": 6.07, "volume": 241753.0}, {"date": "2023-06-12", "close": 5.83, "volume": 491658.0}, {"date": "2023-06-13", "close": 5.92, "volume": 297837.0}, {"date": "2023-06-14", "close": 5.81, "volume": 306426.0}, {"date": "2023-06-15", "close": 5.89, "volume": 321809.0}, {"date": "2023-06-16", "close": 5.88, "volume": 486279.0}, {"date": "2023-06-20", "close": 5.72, "volume": 405009.0}, {"date": "2023-06-21", "close": 5.78, "volume": 340768.0}, {"date": "2023-06-22", "close": 5.54, "volume": 426248.0}, {"date": "2023-06-23", "close": 5.43, "volume": 472073.0}, {"date": "2023-06-26", "close": 5.51, "volume": 319276.0}, {"date": "2023-06-27", "close": 5.51, "volume": 272342.0}, {"date": "2023-06-28", "close": 5.57, "volume": 255336.0}, {"date": "2023-06-29", "close": 5.8, "volume": 301270.0}, {"date": "2023-06-30", "close": 5.89, "volume": 259439.0}, {"date": "2023-07-03", "close": 5.89, "volume": 125702.0}, {"date": "2023-07-05", "close": 5.98, "volume": 333133.0}, {"date": "2023-07-06", "close": 5.77, "volume": 552604.0}, {"date": "2023-07-07", "close": 6.18, "volume": 401704.0}, {"date": "2023-07-10", "close": 6.15, "volume": 656513.0}, {"date": "2023-07-11", "close": 6.43, "volume": 598022.0}, {"date": "2023-07-12", "close": 6.63, "volume": 391321.0}, {"date": "2023-07-13", "close": 6.67, "volume": 277581.0}, {"date": "2023-07-14", "close": 6.41, "volume": 377776.0}, {"date": "2023-07-17", "close": 6.27, "volume": 250276.0}, {"date": "2023-07-18", "close": 6.43, "volume": 445180.0}, {"date": "2023-07-19", "close": 6.45, "volume": 301578.0}, {"date": "2023-07-20", "close": 6.47, "volume": 289294.0}, {"date": "2023-07-21", "close": 6.45, "volume": 177932.0}, {"date": "2023-07-24", "close": 6.57, "volume": 339117.0}, {"date": "2023-07-25", "close": 6.59, "volume": 497525.0}, {"date": "2023-07-26", "close": 6.62, "volume": 379863.0}, {"date": "2023-07-27", "close": 6.57, "volume": 418852.0}, {"date": "2023-07-28", "close": 6.87, "volume": 585017.0}, {"date": "2023-07-31", "close": 7.14, "volume": 406282.0}, {"date": "2023-08-01", "close": 6.94, "volume": 327593.0}, {"date": "2023-08-02", "close": 6.73, "volume": 460585.0}, {"date": "2023-08-03", "close": 6.89, "volume": 423325.0}, {"date": "2023-08-04", "close": 7.0, "volume": 451747.0}, {"date": "2023-08-07", "close": 6.93, "volume": 188527.0}, {"date": "2023-08-08", "close": 7.02, "volume": 272735.0}, {"date": "2023-08-09", "close": 7.2, "volume": 475388.0}, {"date": "2023-08-10", "close": 6.99, "volume": 249196.0}, {"date": "2023-08-11", "close": 7.1, "volume": 150269.0}, {"date": "2023-08-14", "close": 6.93, "volume": 160967.0}, {"date": "2023-08-15", "close": 6.74, "volume": 199158.0}, {"date": "2023-08-16", "close": 6.63, "volume": 312028.0}, {"date": "2023-08-17", "close": 6.76, "volume": 193402.0}, {"date": "2023-08-18", "close": 6.81, "volume": 230313.0}, {"date": "2023-08-21", "close": 6.71, "volume": 317838.0}, {"date": "2023-08-22", "close": 6.68, "volume": 310061.0}, {"date": "2023-08-23", "close": 6.52, "volume": 423646.0}, {"date": "2023-08-24", "close": 6.35, "volume": 325674.0}, {"date": "2023-08-25", "close": 6.42, "volume": 493911.0}, {"date": "2023-08-28", "close": 6.55, "volume": 310950.0}, {"date": "2023-08-29", "close": 6.73, "volume": 244104.0}, {"date": "2023-08-30", "close": 7.0, "volume": 619313.0}, {"date": "2023-08-31", "close": 7.08, "volume": 254173.0}, {"date": "2023-09-01", "close": 7.33, "volume": 385495.0}, {"date": "2023-09-05", "close": 7.37, "volume": 544644.0}, {"date": "2023-09-06", "close": 7.38, "volume": 317862.0}, {"date": "2023-09-07", "close": 7.32, "volume": 356129.0}, {"date": "2023-09-08", "close": 7.54, "volume": 729712.0}, {"date": "2023-09-11", "close": 7.45, "volume": 410495.0}, {"date": "2023-09-12", "close": 7.73, "volume": 686654.0}, {"date": "2023-09-13", "close": 7.67, "volume": 418583.0}, {"date": "2023-09-14", "close": 7.89, "volume": 454425.0}, {"date": "2023-09-15", "close": 7.77, "volume": 470432.0}, {"date": "2023-09-18", "close": 7.78, "volume": 313132.0}, {"date": "2023-09-19", "close": 7.62, "volume": 527060.0}, {"date": "2023-09-20", "close": 7.45, "volume": 253968.0}, {"date": "2023-09-21", "close": 7.68, "volume": 885127.0}, {"date": "2023-09-22", "close": 8.2, "volume": 1431104.0}, {"date": "2023-09-25", "close": 8.42, "volume": 640808.0}, {"date": "2023-09-26", "close": 8.19, "volume": 473488.0}, {"date": "2023-09-27", "close": 8.31, "volume": 340341.0}, {"date": "2023-09-28", "close": 8.27, "volume": 301564.0}, {"date": "2023-09-29", "close": 8.22, "volume": 464173.0}, {"date": "2023-10-02", "close": 8.06, "volume": 685150.0}, {"date": "2023-10-03", "close": 7.97, "volume": 308025.0}, {"date": "2023-10-04", "close": 7.45, "volume": 586719.0}, {"date": "2023-10-05", "close": 7.6, "volume": 543163.0}, {"date": "2023-10-06", "close": 7.73, "volume": 494598.0}, {"date": "2023-10-09", "close": 8.12, "volume": 473931.0}, {"date": "2023-10-10", "close": 8.19, "volume": 324661.0}, {"date": "2023-10-11", "close": 8.21, "volume": 234461.0}, {"date": "2023-10-12", "close": 8.12, "volume": 316987.0}, {"date": "2023-10-13", "close": 8.39, "volume": 568872.0}, {"date": "2023-10-16", "close": 8.48, "volume": 309861.0}, {"date": "2023-10-17", "close": 8.44, "volume": 272171.0}, {"date": "2023-10-18", "close": 8.54, "volume": 396085.0}, {"date": "2023-10-19", "close": 8.64, "volume": 620021.0}, {"date": "2023-10-20", "close": 8.53, "volume": 755832.0}, {"date": "2023-10-23", "close": 8.39, "volume": 407826.0}, {"date": "2023-10-24", "close": 8.3, "volume": 500190.0}, {"date": "2023-10-25", "close": 8.3, "volume": 240427.0}, {"date": "2023-10-26", "close": 8.36, "volume": 416364.0}, {"date": "2023-10-27", "close": 8.37, "volume": 302149.0}, {"date": "2023-10-30", "close": 8.45, "volume": 331586.0}, {"date": "2023-10-31", "close": 8.5, "volume": 338208.0}, {"date": "2023-11-01", "close": 8.59, "volume": 250276.0}, {"date": "2023-11-02", "close": 8.78, "volume": 287952.0}, {"date": "2023-11-03", "close": 8.76, "volume": 296609.0}, {"date": "2023-11-06", "close": 8.51, "volume": 212502.0}, {"date": "2023-11-07", "close": 8.08, "volume": 532086.0}, {"date": "2023-11-08", "close": 7.74, "volume": 632837.0}, {"date": "2023-11-09", "close": 7.72, "volume": 428618.0}, {"date": "2023-11-10", "close": 7.81, "volume": 367236.0}, {"date": "2023-11-13", "close": 7.73, "volume": 276809.0}, {"date": "2023-11-14", "close": 7.8, "volume": 326161.0}, {"date": "2023-11-15", "close": 7.65, "volume": 343794.0}, {"date": "2023-11-16", "close": 7.35, "volume": 369430.0}, {"date": "2023-11-17", "close": 7.58, "volume": 248979.0}, {"date": "2023-11-20", "close": 7.59, "volume": 198786.0}, {"date": "2023-11-21", "close": 7.53, "volume": 234906.0}, {"date": "2023-11-22", "close": 7.3, "volume": 344625.0}, {"date": "2023-11-24", "close": 7.4, "volume": 163950.0}, {"date": "2023-11-27", "close": 7.21, "volume": 199372.0}, {"date": "2023-11-28", "close": 7.34, "volume": 178768.0}, {"date": "2023-11-29", "close": 7.48, "volume": 332979.0}, {"date": "2023-11-30", "close": 7.57, "volume": 650005.0}, {"date": "2023-12-01", "close": 7.57, "volume": 245252.0}, {"date": "2023-12-04", "close": 7.38, "volume": 472122.0}, {"date": "2023-12-05", "close": 7.22, "volume": 301901.0}, {"date": "2023-12-06", "close": 6.95, "volume": 969163.0}, {"date": "2023-12-07", "close": 6.95, "volume": 585922.0}, {"date": "2023-12-08", "close": 7.11, "volume": 496578.0}, {"date": "2023-12-11", "close": 6.89, "volume": 546247.0}, {"date": "2023-12-12", "close": 6.53, "volume": 420608.0}, {"date": "2023-12-13", "close": 6.79, "volume": 427155.0}, {"date": "2023-12-14", "close": 6.95, "volume": 754214.0}, {"date": "2023-12-15", "close": 6.88, "volume": 356328.0}, {"date": "2023-12-18", "close": 6.93, "volume": 328110.0}, {"date": "2023-12-19", "close": 7.11, "volume": 445696.0}, {"date": "2023-12-20", "close": 7.09, "volume": 501564.0}, {"date": "2023-12-21", "close": 7.14, "volume": 345205.0}, {"date": "2023-12-22", "close": 7.14, "volume": 250749.0}, {"date": "2023-12-26", "close": 7.18, "volume": 331551.0}, {"date": "2023-12-27", "close": 7.06, "volume": 323320.0}, {"date": "2023-12-28", "close": 6.86, "volume": 210223.0}, {"date": "2023-12-29", "close": 6.78, "volume": 337868.0}, {"date": "2024-01-02", "close": 6.71, "volume": 350316.0}, {"date": "2024-01-03", "close": 6.86, "volume": 370881.0}, {"date": "2024-01-04", "close": 6.77, "volume": 415511.0}, {"date": "2024-01-05", "close": 6.85, "volume": 273703.0}, {"date": "2024-01-08", "close": 6.7, "volume": 321464.0}, {"date": "2024-01-09", "close": 6.63, "volume": 392680.0}, {"date": "2024-01-10", "close": 6.67, "volume": 304843.0}, {"date": "2024-01-11", "close": 6.7, "volume": 426467.0}, {"date": "2024-01-12", "close": 6.67, "volume": 253594.0}, {"date": "2024-01-16", "close": 6.6, "volume": 472592.0}, {"date": "2024-01-17", "close": 6.46, "volume": 435863.0}, {"date": "2024-01-18", "close": 6.37, "volume": 371916.0}, {"date": "2024-01-19", "close": 6.33, "volume": 326981.0}, {"date": "2024-01-22", "close": 6.47, "volume": 370126.0}, {"date": "2024-01-23", "close": 6.47, "volume": 493395.0}, {"date": "2024-01-24", "close": 6.59, "volume": 321694.0}, {"date": "2024-01-25", "close": 6.83, "volume": 298690.0}, {"date": "2024-01-26", "close": 6.88, "volume": 294091.0}, {"date": "2024-01-29", "close": 6.8, "volume": 201988.0}, {"date": "2024-01-30", "close": 6.93, "volume": 325240.0}, {"date": "2024-01-31", "close": 6.79, "volume": 295612.0}, {"date": "2024-02-01", "close": 6.75, "volume": 386928.0}, {"date": "2024-02-02", "close": 6.54, "volume": 208289.0}, {"date": "2024-02-05", "close": 6.34, "volume": 285205.0}, {"date": "2024-02-06", "close": 6.4, "volume": 159633.0}, {"date": "2024-02-07", "close": 6.51, "volume": 130459.0}, {"date": "2024-02-08", "close": 6.6, "volume": 133208.0}, {"date": "2024-02-09", "close": 6.51, "volume": 213853.0}, {"date": "2024-02-12", "close": 6.69, "volume": 227616.0}, {"date": "2024-02-13", "close": 6.42, "volume": 214812.0}, {"date": "2024-02-14", "close": 6.43, "volume": 291867.0}, {"date": "2024-02-15", "close": 6.78, "volume": 563383.0}, {"date": "2024-02-16", "close": 6.86, "volume": 375748.0}, {"date": "2024-02-20", "close": 6.8, "volume": 418355.0}, {"date": "2024-02-21", "close": 6.95, "volume": 273122.0}, {"date": "2024-02-22", "close": 7.14, "volume": 678816.0}, {"date": "2024-02-23", "close": 6.93, "volume": 401428.0}, {"date": "2024-02-26", "close": 6.8, "volume": 190867.0}, {"date": "2024-02-27", "close": 7.02, "volume": 491830.0}, {"date": "2024-02-28", "close": 7.02, "volume": 430596.0}, {"date": "2024-02-29", "close": 7.11, "volume": 301040.0}, {"date": "2024-03-01", "close": 7.16, "volume": 429908.0}, {"date": "2024-03-04", "close": 7.11, "volume": 344516.0}, {"date": "2024-03-05", "close": 7.04, "volume": 222609.0}, {"date": "2024-03-06", "close": 7.08, "volume": 418689.0}, {"date": "2024-03-07", "close": 7.11, "volume": 278284.0}, {"date": "2024-03-08", "close": 7.05, "volume": 181213.0}, {"date": "2024-03-11", "close": 7.16, "volume": 276912.0}, {"date": "2024-03-12", "close": 7.17, "volume": 233213.0}, {"date": "2024-03-13", "close": 7.36, "volume": 653681.0}, {"date": "2024-03-14", "close": 7.7, "volume": 609966.0}, {"date": "2024-03-15", "close": 7.69, "volume": 344449.0}, {"date": "2024-03-18", "close": 7.92, "volume": 375056.0}, {"date": "2024-03-19", "close": 8.15, "volume": 597017.0}, {"date": "2024-03-20", "close": 8.03, "volume": 784886.0}, {"date": "2024-03-21", "close": 8.04, "volume": 196169.0}, {"date": "2024-03-22", "close": 7.83, "volume": 651709.0}, {"date": "2024-03-25", "close": 8.07, "volume": 577917.0}, {"date": "2024-03-26", "close": 8.01, "volume": 354718.0}, {"date": "2024-03-27", "close": 8.14, "volume": 704763.0}, {"date": "2024-03-28", "close": 8.22, "volume": 301947.0}, {"date": "2024-04-01", "close": 8.29, "volume": 318176.0}, {"date": "2024-04-02", "close": 8.51, "volume": 435276.0}, {"date": "2024-04-03", "close": 8.52, "volume": 487696.0}, {"date": "2024-04-04", "close": 8.37, "volume": 625536.0}, {"date": "2024-04-05", "close": 8.52, "volume": 273005.0}, {"date": "2024-04-08", "close": 8.36, "volume": 403213.0}, {"date": "2024-04-09", "close": 8.64, "volume": 935250.0}, {"date": "2024-04-10", "close": 8.74, "volume": 732631.0}, {"date": "2024-04-11", "close": 8.66, "volume": 327828.0}, {"date": "2024-04-12", "close": 8.49, "volume": 374084.0}, {"date": "2024-04-15", "close": 8.35, "volume": 253866.0}, {"date": "2024-04-16", "close": 8.27, "volume": 288800.0}, {"date": "2024-04-17", "close": 8.18, "volume": 253014.0}, {"date": "2024-04-18", "close": 8.13, "volume": 224497.0}, {"date": "2024-04-19", "close": 8.09, "volume": 314567.0}, {"date": "2024-04-22", "close": 8.11, "volume": 248146.0}, {"date": "2024-04-23", "close": 8.53, "volume": 479115.0}, {"date": "2024-04-24", "close": 8.57, "volume": 436123.0}, {"date": "2024-04-25", "close": 8.79, "volume": 555381.0}, {"date": "2024-04-26", "close": 8.98, "volume": 662309.0}, {"date": "2024-04-29", "close": 9.06, "volume": 378876.0}, {"date": "2024-04-30", "close": 8.57, "volume": 405999.0}, {"date": "2024-05-01", "close": 8.22, "volume": 429168.0}, {"date": "2024-05-02", "close": 7.97, "volume": 669385.0}, {"date": "2024-05-03", "close": 7.98, "volume": 346981.0}, {"date": "2024-05-06", "close": 7.96, "volume": 354686.0}, {"date": "2024-05-07", "close": 8.01, "volume": 392414.0}, {"date": "2024-05-08", "close": 7.91, "volume": 238107.0}, {"date": "2024-05-09", "close": 7.97, "volume": 186447.0}, {"date": "2024-05-10", "close": 7.78, "volume": 220488.0}, {"date": "2024-05-13", "close": 8.07, "volume": 984505.0}, {"date": "2024-05-14", "close": 7.8, "volume": 218745.0}, {"date": "2024-05-15", "close": 7.55, "volume": 708886.0}, {"date": "2024-05-16", "close": 7.65, "volume": 513675.0}, {"date": "2024-05-17", "close": 7.7, "volume": 324044.0}, {"date": "2024-05-20", "close": 7.68, "volume": 239540.0}, {"date": "2024-05-21", "close": 7.52, "volume": 196423.0}, {"date": "2024-05-22", "close": 7.26, "volume": 246650.0}, {"date": "2024-05-23", "close": 7.14, "volume": 256682.0}, {"date": "2024-05-24", "close": 7.14, "volume": 234685.0}, {"date": "2024-05-28", "close": 7.48, "volume": 270168.0}, {"date": "2024-05-29", "close": 7.49, "volume": 513549.0}, {"date": "2024-05-30", "close": 7.59, "volume": 302208.0}, {"date": "2024-05-31", "close": 7.68, "volume": 232486.0}, {"date": "2024-06-03", "close": 7.3, "volume": 684224.0}, {"date": "2024-06-04", "close": 6.99, "volume": 507436.0}, {"date": "2024-06-05", "close": 6.94, "volume": 412768.0}, {"date": "2024-06-06", "close": 7.16, "volume": 185419.0}, {"date": "2024-06-07", "close": 6.95, "volume": 139037.0}, {"date": "2024-06-10", "close": 7.16, "volume": 162668.0}, {"date": "2024-06-11", "close": 7.38, "volume": 311182.0}, {"date": "2024-06-12", "close": 7.31, "volume": 239474.0}, {"date": "2024-06-13", "close": 7.07, "volume": 217973.0}, {"date": "2024-06-14", "close": 7.08, "volume": 233999.0}, {"date": "2024-06-17", "close": 7.06, "volume": 236369.0}, {"date": "2024-06-18", "close": 7.24, "volume": 226504.0}, {"date": "2024-06-20", "close": 7.32, "volume": 227086.0}, {"date": "2024-06-21", "close": 7.22, "volume": 403236.0}, {"date": "2024-06-24", "close": 7.49, "volume": 279471.0}, {"date": "2024-06-25", "close": 7.51, "volume": 128260.0}, {"date": "2024-06-26", "close": 7.44, "volume": 181291.0}, {"date": "2024-06-27", "close": 7.56, "volume": 173396.0}, {"date": "2024-06-28", "close": 7.48, "volume": 165156.0}, {"date": "2024-07-01", "close": 7.48, "volume": 123556.0}, {"date": "2024-07-02", "close": 7.73, "volume": 338982.0}, {"date": "2024-07-03", "close": 7.8, "volume": 140807.0}, {"date": "2024-07-05", "close": 7.61, "volume": 200870.0}, {"date": "2024-07-08", "close": 7.5, "volume": 151698.0}, {"date": "2024-07-09", "close": 7.39, "volume": 100472.0}, {"date": "2024-07-10", "close": 7.45, "volume": 133565.0}, {"date": "2024-07-11", "close": 7.57, "volume": 136075.0}, {"date": "2024-07-12", "close": 7.56, "volume": 116189.0}, {"date": "2024-07-15", "close": 7.67, "volume": 141575.0}, {"date": "2024-07-16", "close": 7.54, "volume": 133251.0}, {"date": "2024-07-17", "close": 7.49, "volume": 124694.0}, {"date": "2024-07-18", "close": 7.41, "volume": 189544.0}, {"date": "2024-07-19", "close": 7.34, "volume": 111167.0}, {"date": "2024-07-22", "close": 7.36, "volume": 119945.0}, {"date": "2024-07-23", "close": 7.29, "volume": 135294.0}, {"date": "2024-07-24", "close": 7.21, "volume": 168950.0}, {"date": "2024-07-25", "close": 7.26, "volume": 210606.0}, {"date": "2024-07-26", "close": 7.32, "volume": 139750.0}, {"date": "2024-07-29", "close": 7.19, "volume": 214997.0}, {"date": "2024-07-30", "close": 7.26, "volume": 125348.0}, {"date": "2024-07-31", "close": 7.48, "volume": 250455.0}, {"date": "2024-08-01", "close": 7.03, "volume": 501758.0}, {"date": "2024-08-02", "close": 6.3, "volume": 834916.0}, {"date": "2024-08-05", "close": 6.3, "volume": 521349.0}, {"date": "2024-08-06", "close": 6.19, "volume": 549014.0}, {"date": "2024-08-07", "close": 6.18, "volume": 313187.0}, {"date": "2024-08-08", "close": 6.4, "volume": 483091.0}, {"date": "2024-08-09", "close": 6.44, "volume": 182470.0}, {"date": "2024-08-12", "close": 6.78, "volume": 209480.0}, {"date": "2024-08-13", "close": 6.74, "volume": 162666.0}, {"date": "2024-08-14", "close": 6.76, "volume": 166565.0}, {"date": "2024-08-15", "close": 7.01, "volume": 218829.0}, {"date": "2024-08-16", "close": 6.99, "volume": 150623.0}, {"date": "2024-08-19", "close": 7.01, "volume": 343938.0}, {"date": "2024-08-20", "close": 6.88, "volume": 226144.0}, {"date": "2024-08-21", "close": 6.77, "volume": 179846.0}, {"date": "2024-08-22", "close": 6.72, "volume": 221868.0}, {"date": "2024-08-23", "close": 6.92, "volume": 227583.0}, {"date": "2024-08-26", "close": 7.18, "volume": 334610.0}, {"date": "2024-08-27", "close": 7.07, "volume": 201767.0}, {"date": "2024-08-28", "close": 7.0, "volume": 264238.0}, {"date": "2024-08-29", "close": 7.19, "volume": 416680.0}, {"date": "2024-08-30", "close": 6.87, "volume": 254763.0}, {"date": "2024-09-03", "close": 6.28, "volume": 710505.0}, {"date": "2024-09-04", "close": 6.15, "volume": 244085.0}, {"date": "2024-09-05", "close": 5.92, "volume": 569057.0}, {"date": "2024-09-06", "close": 5.74, "volume": 450488.0}, {"date": "2024-09-09", "close": 5.85, "volume": 385723.0}, {"date": "2024-09-10", "close": 5.84, "volume": 299620.0}, {"date": "2024-09-11", "close": 5.78, "volume": 269594.0}, {"date": "2024-09-12", "close": 5.78, "volume": 445564.0}, {"date": "2024-09-13", "close": 5.8, "volume": 404730.0}, {"date": "2024-09-16", "close": 5.73, "volume": 392639.0}, {"date": "2024-09-17", "close": 5.84, "volume": 436318.0}, {"date": "2024-09-18", "close": 5.81, "volume": 272202.0}, {"date": "2024-09-19", "close": 5.83, "volume": 524882.0}, {"date": "2024-09-20", "close": 5.85, "volume": 568666.0}, {"date": "2024-09-23", "close": 5.79, "volume": 231665.0}, {"date": "2024-09-24", "close": 5.86, "volume": 261391.0}, {"date": "2024-09-25", "close": 5.73, "volume": 306084.0}, {"date": "2024-09-26", "close": 5.58, "volume": 477600.0}, {"date": "2024-09-27", "close": 5.51, "volume": 348750.0}, {"date": "2024-09-30", "close": 5.54, "volume": 227764.0}, {"date": "2024-10-01", "close": 6.02, "volume": 724204.0}, {"date": "2024-10-02", "close": 6.02, "volume": 502131.0}, {"date": "2024-10-03", "close": 6.18, "volume": 434790.0}, {"date": "2024-10-04", "close": 6.22, "volume": 284069.0}, {"date": "2024-10-07", "close": 6.36, "volume": 382321.0}, {"date": "2024-10-08", "close": 6.08, "volume": 375884.0}, {"date": "2024-10-09", "close": 6.11, "volume": 239001.0}, {"date": "2024-10-10", "close": 6.25, "volume": 289284.0}, {"date": "2024-10-11", "close": 6.31, "volume": 230291.0}, {"date": "2024-10-14", "close": 6.12, "volume": 183080.0}, {"date": "2024-10-15", "close": 5.98, "volume": 427171.0}, {"date": "2024-10-16", "close": 5.84, "volume": 192112.0}, {"date": "2024-10-17", "close": 5.86, "volume": 400389.0}, {"date": "2024-10-18", "close": 5.84, "volume": 469771.0}, {"date": "2024-10-21", "close": 5.82, "volume": 290591.0}, {"date": "2024-10-22", "close": 5.7, "volume": 474515.0}, {"date": "2024-10-23", "close": 5.65, "volume": 250154.0}, {"date": "2024-10-24", "close": 5.79, "volume": 192730.0}, {"date": "2024-10-25", "close": 5.91, "volume": 269882.0}, {"date": "2024-10-28", "close": 5.69, "volume": 381621.0}, {"date": "2024-10-29", "close": 5.58, "volume": 342295.0}, {"date": "2024-10-30", "close": 5.79, "volume": 432352.0}, {"date": "2024-10-31", "close": 5.67, "volume": 427148.0}, {"date": "2024-11-01", "close": 5.6, "volume": 346580.0}, {"date": "2024-11-04", "close": 6.0, "volume": 682129.0}, {"date": "2024-11-05", "close": 6.05, "volume": 241657.0}, {"date": "2024-11-06", "close": 6.29, "volume": 794979.0}, {"date": "2024-11-07", "close": 6.12, "volume": 288181.0}, {"date": "2024-11-08", "close": 5.87, "volume": 289432.0}, {"date": "2024-11-11", "close": 5.62, "volume": 522819.0}, {"date": "2024-11-12", "close": 5.44, "volume": 510567.0}, {"date": "2024-11-13", "close": 5.51, "volume": 571250.0}, {"date": "2024-11-14", "close": 5.63, "volume": 395042.0}, {"date": "2024-11-15", "close": 5.49, "volume": 343462.0}, {"date": "2024-11-18", "close": 5.66, "volume": 328353.0}, {"date": "2024-11-19", "close": 5.61, "volume": 264259.0}, {"date": "2024-11-20", "close": 5.81, "volume": 340150.0}, {"date": "2024-11-21", "close": 5.86, "volume": 275053.0}, {"date": "2024-11-22", "close": 5.88, "volume": 213787.0}, {"date": "2024-11-25", "close": 5.76, "volume": 676451.0}, {"date": "2024-11-26", "close": 5.58, "volume": 431857.0}, {"date": "2024-11-27", "close": 5.71, "volume": 319360.0}, {"date": "2024-11-29", "close": 5.76, "volume": 271293.0}, {"date": "2024-12-02", "close": 5.6, "volume": 197750.0}, {"date": "2024-12-03", "close": 5.68, "volume": 229513.0}, {"date": "2024-12-04", "close": 5.53, "volume": 282900.0}, {"date": "2024-12-05", "close": 5.64, "volume": 246884.0}, {"date": "2024-12-06", "close": 5.3, "volume": 877749.0}, {"date": "2024-12-09", "close": 5.43, "volume": 379754.0}, {"date": "2024-12-10", "close": 5.42, "volume": 296012.0}, {"date": "2024-12-11", "close": 5.55, "volume": 363430.0}, {"date": "2024-12-12", "close": 5.43, "volume": 411694.0}, {"date": "2024-12-13", "close": 5.41, "volume": 842475.0}, {"date": "2024-12-16", "close": 5.14, "volume": 676575.0}, {"date": "2024-12-17", "close": 5.14, "volume": 760261.0}, {"date": "2024-12-18", "close": 4.96, "volume": 398678.0}, {"date": "2024-12-19", "close": 4.94, "volume": 405784.0}, {"date": "2024-12-20", "close": 5.06, "volume": 781887.0}, {"date": "2024-12-23", "close": 5.12, "volume": 495917.0}, {"date": "2024-12-24", "close": 5.38, "volume": 428291.0}, {"date": "2024-12-26", "close": 5.35, "volume": 288504.0}, {"date": "2024-12-27", "close": 5.41, "volume": 440737.0}, {"date": "2024-12-30", "close": 5.55, "volume": 376653.0}, {"date": "2024-12-31", "close": 5.79, "volume": 261917.0}, {"date": "2025-01-02", "close": 5.98, "volume": 358495.0}, {"date": "2025-01-03", "close": 5.88, "volume": 230190.0}, {"date": "2025-01-06", "close": 5.91, "volume": 295962.0}, {"date": "2025-01-07", "close": 5.99, "volume": 257943.0}, {"date": "2025-01-08", "close": 5.9, "volume": 186938.0}, {"date": "2025-01-10", "close": 6.04, "volume": 291101.0}, {"date": "2025-01-13", "close": 6.04, "volume": 398125.0}, {"date": "2025-01-14", "close": 5.99, "volume": 320316.0}, {"date": "2025-01-15", "close": 5.86, "volume": 388684.0}, {"date": "2025-01-16", "close": 5.68, "volume": 319614.0}, {"date": "2025-01-17", "close": 5.63, "volume": 386469.0}, {"date": "2025-01-21", "close": 5.63, "volume": 563854.0}, {"date": "2025-01-22", "close": 5.5, "volume": 339496.0}, {"date": "2025-01-23", "close": 5.47, "volume": 436827.0}, {"date": "2025-01-24", "close": 5.36, "volume": 1126872.0}, {"date": "2025-01-27", "close": 5.27, "volume": 421760.0}, {"date": "2025-01-28", "close": 5.28, "volume": 432197.0}, {"date": "2025-01-29", "close": 5.38, "volume": 472345.0}, {"date": "2025-01-30", "close": 5.34, "volume": 426266.0}, {"date": "2025-01-31", "close": 5.16, "volume": 577573.0}, {"date": "2025-02-03", "close": 5.0, "volume": 457372.0}, {"date": "2025-02-04", "close": 5.4, "volume": 648174.0}, {"date": "2025-02-05", "close": 5.36, "volume": 354577.0}, {"date": "2025-02-06", "close": 5.2, "volume": 214075.0}, {"date": "2025-02-07", "close": 5.18, "volume": 391913.0}, {"date": "2025-02-10", "close": 5.35, "volume": 298179.0}, {"date": "2025-02-11", "close": 5.48, "volume": 383776.0}, {"date": "2025-02-12", "close": 5.3, "volume": 223335.0}, {"date": "2025-02-13", "close": 5.31, "volume": 442446.0}, {"date": "2025-02-14", "close": 5.33, "volume": 165444.0}, {"date": "2025-02-18", "close": 5.38, "volume": 243584.0}, {"date": "2025-02-19", "close": 5.45, "volume": 364727.0}, {"date": "2025-02-20", "close": 6.14, "volume": 1479029.0}, {"date": "2025-02-21", "close": 5.99, "volume": 609284.0}, {"date": "2025-02-24", "close": 5.82, "volume": 497038.0}, {"date": "2025-02-25", "close": 5.21, "volume": 886056.0}, {"date": "2025-02-26", "close": 5.21, "volume": 518719.0}, {"date": "2025-02-27", "close": 5.43, "volume": 726478.0}, {"date": "2025-02-28", "close": 5.47, "volume": 504664.0}, {"date": "2025-03-03", "close": 5.0, "volume": 754165.0}, {"date": "2025-03-04", "close": 4.95, "volume": 709183.0}, {"date": "2025-03-05", "close": 4.98, "volume": 394114.0}, {"date": "2025-03-06", "close": 4.91, "volume": 347354.0}, {"date": "2025-03-07", "close": 5.06, "volume": 439199.0}, {"date": "2025-03-10", "close": 4.95, "volume": 582186.0}, {"date": "2025-03-11", "close": 5.16, "volume": 481746.0}, {"date": "2025-03-12", "close": 5.32, "volume": 378046.0}, {"date": "2025-03-13", "close": 5.18, "volume": 517148.0}, {"date": "2025-03-14", "close": 5.45, "volume": 457684.0}, {"date": "2025-03-17", "close": 5.46, "volume": 370802.0}, {"date": "2025-03-18", "close": 5.48, "volume": 330988.0}, {"date": "2025-03-19", "close": 5.65, "volume": 329839.0}, {"date": "2025-03-20", "close": 5.83, "volume": 447652.0}, {"date": "2025-03-21", "close": 5.69, "volume": 534890.0}, {"date": "2025-03-24", "close": 5.79, "volume": 277129.0}, {"date": "2025-03-25", "close": 5.98, "volume": 486806.0}, {"date": "2025-03-26", "close": 6.03, "volume": 577060.0}, {"date": "2025-03-27", "close": 6.0, "volume": 477636.0}, {"date": "2025-03-28", "close": 5.86, "volume": 383570.0}, {"date": "2025-03-31", "close": 5.86, "volume": 322154.0}, {"date": "2025-04-01", "close": 6.02, "volume": 311346.0}, {"date": "2025-04-02", "close": 6.0, "volume": 254854.0}, {"date": "2025-04-03", "close": 5.32, "volume": 637006.0}, {"date": "2025-04-04", "close": 4.55, "volume": 781274.0}, {"date": "2025-04-07", "close": 4.45, "volume": 932351.0}, {"date": "2025-04-08", "close": 4.12, "volume": 948639.0}, {"date": "2025-04-09", "close": 4.76, "volume": 1472665.0}, {"date": "2025-04-10", "close": 4.3, "volume": 673023.0}, {"date": "2025-04-11", "close": 4.6, "volume": 601362.0}, {"date": "2025-04-14", "close": 4.73, "volume": 696390.0}, {"date": "2025-04-15", "close": 4.78, "volume": 448166.0}, {"date": "2025-04-16", "close": 5.04, "volume": 664803.0}, {"date": "2025-04-17", "close": 4.76, "volume": 1268803.0}, {"date": "2025-04-21", "close": 4.58, "volume": 543443.0}, {"date": "2025-04-22", "close": 4.71, "volume": 406744.0}, {"date": "2025-04-23", "close": 4.51, "volume": 491151.0}, {"date": "2025-04-24", "close": 4.47, "volume": 262546.0}, {"date": "2025-04-25", "close": 4.47, "volume": 225624.0}, {"date": "2025-04-28", "close": 4.51, "volume": 296693.0}, {"date": "2025-04-29", "close": 4.41, "volume": 400298.0}, {"date": "2025-04-30", "close": 4.21, "volume": 1045405.0}, {"date": "2025-05-01", "close": 4.23, "volume": 539804.0}, {"date": "2025-05-02", "close": 4.14, "volume": 787773.0}, {"date": "2025-05-05", "close": 3.95, "volume": 634176.0}, {"date": "2025-05-06", "close": 4.08, "volume": 730724.0}, {"date": "2025-05-07", "close": 4.09, "volume": 690530.0}, {"date": "2025-05-08", "close": 4.32, "volume": 709218.0}, {"date": "2025-05-09", "close": 4.56, "volume": 640869.0}, {"date": "2025-05-12", "close": 4.82, "volume": 894972.0}, {"date": "2025-05-13", "close": 5.13, "volume": 525236.0}, {"date": "2025-05-14", "close": 4.97, "volume": 520382.0}, {"date": "2025-05-15", "close": 4.67, "volume": 500733.0}, {"date": "2025-05-16", "close": 4.76, "volume": 331300.0}, {"date": "2025-05-19", "close": 4.7, "volume": 226973.0}, {"date": "2025-05-20", "close": 4.75, "volume": 219187.0}, {"date": "2025-05-21", "close": 4.74, "volume": 345475.0}, {"date": "2025-05-22", "close": 4.77, "volume": 263518.0}, {"date": "2025-05-23", "close": 4.95, "volume": 293467.0}, {"date": "2025-05-27", "close": 4.95, "volume": 280449.0}, {"date": "2025-05-28", "close": 4.85, "volume": 259911.0}, {"date": "2025-05-29", "close": 4.9, "volume": 296168.0}, {"date": "2025-05-30", "close": 4.79, "volume": 168974.0}, {"date": "2025-06-02", "close": 4.99, "volume": 418873.0}, {"date": "2025-06-03", "close": 5.19, "volume": 325938.0}, {"date": "2025-06-04", "close": 5.11, "volume": 298974.0}, {"date": "2025-06-05", "close": 5.14, "volume": 286904.0}, {"date": "2025-06-06", "close": 5.28, "volume": 365660.0}, {"date": "2025-06-09", "close": 5.36, "volume": 357284.0}, {"date": "2025-06-10", "close": 5.51, "volume": 303477.0}, {"date": "2025-06-11", "close": 5.78, "volume": 442724.0}, {"date": "2025-06-12", "close": 5.74, "volume": 352173.0}, {"date": "2025-06-13", "close": 5.95, "volume": 656648.0}, {"date": "2025-06-16", "close": 5.68, "volume": 672630.0}, {"date": "2025-06-17", "close": 6.0, "volume": 703872.0}, {"date": "2025-06-18", "close": 5.9, "volume": 384998.0}, {"date": "2025-06-20", "close": 5.9, "volume": 512920.0}, {"date": "2025-06-23", "close": 5.58, "volume": 624193.0}, {"date": "2025-06-24", "close": 5.52, "volume": 553712.0}, {"date": "2025-06-25", "close": 5.47, "volume": 235786.0}, {"date": "2025-06-26", "close": 5.48, "volume": 326999.0}, {"date": "2025-06-27", "close": 5.49, "volume": 261945.0}, {"date": "2025-06-30", "close": 5.55, "volume": 366252.0}, {"date": "2025-07-01", "close": 5.59, "volume": 243545.0}, {"date": "2025-07-02", "close": 5.95, "volume": 572363.0}, {"date": "2025-07-03", "close": 5.85, "volume": 268304.0}, {"date": "2025-07-07", "close": 5.8, "volume": 426462.0}, {"date": "2025-07-08", "close": 5.97, "volume": 517804.0}, {"date": "2025-07-09", "close": 6.01, "volume": 345167.0}, {"date": "2025-07-10", "close": 5.52, "volume": 626425.0}, {"date": "2025-07-11", "close": 5.6, "volume": 293175.0}, {"date": "2025-07-14", "close": 5.47, "volume": 267572.0}, {"date": "2025-07-15", "close": 5.36, "volume": 211498.0}, {"date": "2025-07-16", "close": 5.4, "volume": 279430.0}, {"date": "2025-07-17", "close": 5.49, "volume": 250839.0}, {"date": "2025-07-18", "close": 5.48, "volume": 232079.0}, {"date": "2025-07-21", "close": 5.47, "volume": 201708.0}, {"date": "2025-07-22", "close": 5.63, "volume": 229475.0}, {"date": "2025-07-23", "close": 5.77, "volume": 300039.0}, {"date": "2025-07-24", "close": 5.96, "volume": 236513.0}, {"date": "2025-07-25", "close": 5.83, "volume": 142266.0}, {"date": "2025-07-28", "close": 6.03, "volume": 449351.0}, {"date": "2025-07-29", "close": 6.22, "volume": 725637.0}, {"date": "2025-07-30", "close": 6.22, "volume": 378164.0}, {"date": "2025-07-31", "close": 6.12, "volume": 460490.0}, {"date": "2025-08-01", "close": 5.9, "volume": 376701.0}, {"date": "2025-08-04", "close": 5.71, "volume": 232426.0}, {"date": "2025-08-05", "close": 5.95, "volume": 315191.0}, {"date": "2025-08-06", "close": 5.82, "volume": 166110.0}, {"date": "2025-08-07", "close": 5.83, "volume": 187362.0}, {"date": "2025-08-08", "close": 5.79, "volume": 212473.0}, {"date": "2025-08-11", "close": 5.68, "volume": 197914.0}, {"date": "2025-08-12", "close": 5.73, "volume": 250395.0}, {"date": "2025-08-13", "close": 5.72, "volume": 232286.0}, {"date": "2025-08-14", "close": 5.7, "volume": 274589.0}, {"date": "2025-08-15", "close": 5.59, "volume": 185201.0}, {"date": "2025-08-18", "close": 5.66, "volume": 234649.0}, {"date": "2025-08-19", "close": 5.55, "volume": 200480.0}, {"date": "2025-08-20", "close": 5.62, "volume": 197768.0}, {"date": "2025-08-21", "close": 5.8, "volume": 174306.0}, {"date": "2025-08-22", "close": 6.02, "volume": 341188.0}, {"date": "2025-08-25", "close": 6.08, "volume": 201875.0}, {"date": "2025-08-26", "close": 6.02, "volume": 157675.0}, {"date": "2025-08-27", "close": 6.11, "volume": 229941.0}, {"date": "2025-08-28", "close": 6.27, "volume": 300066.0}, {"date": "2025-08-29", "close": 6.15, "volume": 133792.0}, {"date": "2025-09-02", "close": 6.2, "volume": 325524.0}, {"date": "2025-09-03", "close": 5.94, "volume": 290001.0}, {"date": "2025-09-04", "close": 6.04, "volume": 149579.0}, {"date": "2025-09-05", "close": 5.84, "volume": 342773.0}, {"date": "2025-09-08", "close": 5.84, "volume": 186258.0}, {"date": "2025-09-09", "close": 5.9, "volume": 290798.0}, {"date": "2025-09-10", "close": 6.22, "volume": 386929.0}, {"date": "2025-09-11", "close": 6.04, "volume": 299134.0}, {"date": "2025-09-12", "close": 6.0, "volume": 290143.0}, {"date": "2025-09-15", "close": 6.1, "volume": 286764.0}, {"date": "2025-09-16", "close": 6.41, "volume": 620140.0}, {"date": "2025-09-17", "close": 6.36, "volume": 303209.0}, {"date": "2025-09-18", "close": 6.3, "volume": 247699.0}, {"date": "2025-09-19", "close": 6.2, "volume": 465227.0}, {"date": "2025-09-22", "close": 6.37, "volume": 278397.0}, {"date": "2025-09-23", "close": 6.46, "volume": 432193.0}, {"date": "2025-09-24", "close": 6.64, "volume": 285815.0}, {"date": "2025-09-25", "close": 6.59, "volume": 183877.0}, {"date": "2025-09-26", "close": 6.71, "volume": 394071.0}, {"date": "2025-09-29", "close": 6.56, "volume": 331353.0}, {"date": "2025-09-30", "close": 6.54, "volume": 389322.0}, {"date": "2025-10-01", "close": 6.61, "volume": 244889.0}, {"date": "2025-10-02", "close": 6.51, "volume": 179734.0}, {"date": "2025-10-03", "close": 6.73, "volume": 290107.0}, {"date": "2025-10-06", "close": 6.76, "volume": 263968.0}, {"date": "2025-10-07", "close": 6.83, "volume": 218895.0}, {"date": "2025-10-08", "close": 6.87, "volume": 316265.0}, {"date": "2025-10-09", "close": 6.73, "volume": 332198.0}, {"date": "2025-10-10", "close": 6.17, "volume": 425671.0}, {"date": "2025-10-13", "close": 6.25, "volume": 189983.0}, {"date": "2025-10-14", "close": 5.99, "volume": 528646.0}, {"date": "2025-10-15", "close": 5.95, "volume": 282746.0}, {"date": "2025-10-16", "close": 5.8, "volume": 298261.0}, {"date": "2025-10-17", "close": 5.8, "volume": 374819.0}, {"date": "2025-10-20", "close": 5.72, "volume": 247657.0}, {"date": "2025-10-21", "close": 5.63, "volume": 310967.0}, {"date": "2025-10-22", "close": 5.7, "volume": 331082.0}, {"date": "2025-10-23", "close": 6.06, "volume": 697038.0}, {"date": "2025-10-24", "close": 6.06, "volume": 465699.0}, {"date": "2025-10-27", "close": 6.0, "volume": 318455.0}, {"date": "2025-10-28", "close": 5.95, "volume": 345430.0}, {"date": "2025-10-29", "close": 5.97, "volume": 365190.0}, {"date": "2025-10-30", "close": 5.66, "volume": 414846.0}, {"date": "2025-10-31", "close": 5.67, "volume": 633079.0}, {"date": "2025-11-03", "close": 5.68, "volume": 260683.0}, {"date": "2025-11-04", "close": 5.52, "volume": 270360.0}, {"date": "2025-11-05", "close": 5.64, "volume": 233281.0}, {"date": "2025-11-06", "close": 5.66, "volume": 230332.0}, {"date": "2025-11-07", "close": 5.86, "volume": 368998.0}, {"date": "2025-11-10", "close": 6.07, "volume": 252141.0}, {"date": "2025-11-11", "close": 6.3, "volume": 346387.0}, {"date": "2025-11-12", "close": 6.17, "volume": 429351.0}, {"date": "2025-11-13", "close": 6.08, "volume": 363663.0}, {"date": "2025-11-14", "close": 6.27, "volume": 271888.0}, {"date": "2025-11-17", "close": 6.06, "volume": 219204.0}, {"date": "2025-11-18", "close": 6.27, "volume": 382853.0}, {"date": "2025-11-19", "close": 6.24, "volume": 256945.0}, {"date": "2025-11-20", "close": 6.22, "volume": 571235.0}, {"date": "2025-11-21", "close": 6.08, "volume": 371233.0}, {"date": "2025-11-24", "close": 6.18, "volume": 294983.0}, {"date": "2025-11-25", "close": 5.93, "volume": 392739.0}, {"date": "2025-11-26", "close": 5.98, "volume": 251035.0}, {"date": "2025-11-28", "close": 6.15, "volume": 190858.0}, {"date": "2025-12-01", "close": 6.16, "volume": 229856.0}, {"date": "2025-12-02", "close": 5.99, "volume": 188991.0}, {"date": "2025-12-03", "close": 6.2, "volume": 339021.0}, {"date": "2025-12-04", "close": 6.16, "volume": 473220.0}, {"date": "2025-12-05", "close": 6.25, "volume": 458525.0}, {"date": "2025-12-08", "close": 6.18, "volume": 223657.0}, {"date": "2025-12-09", "close": 6.08, "volume": 385675.0}, {"date": "2025-12-10", "close": 6.17, "volume": 271429.0}, {"date": "2025-12-11", "close": 6.01, "volume": 220853.0}, {"date": "2025-12-12", "close": 6.02, "volume": 170454.0}, {"date": "2025-12-15", "close": 5.82, "volume": 309787.0}, {"date": "2025-12-16", "close": 5.6, "volume": 284773.0}, {"date": "2025-12-17", "close": 5.66, "volume": 283793.0}, {"date": "2025-12-18", "close": 5.55, "volume": 216881.0}, {"date": "2025-12-19", "close": 5.61, "volume": 449079.0}, {"date": "2025-12-22", "close": 5.78, "volume": 549777.0}, {"date": "2025-12-23", "close": 5.94, "volume": 327024.0}, {"date": "2025-12-24", "close": 6.0, "volume": 228550.0}, {"date": "2025-12-26", "close": 5.94, "volume": 301421.0}, {"date": "2025-12-29", "close": 6.08, "volume": 465651.0}, {"date": "2025-12-30", "close": 6.19, "volume": 290538.0}, {"date": "2025-12-31", "close": 6.13, "volume": 354606.0}, {"date": "2026-01-02", "close": 6.29, "volume": 337562.0}, {"date": "2026-01-05", "close": 6.01, "volume": 774043.0}, {"date": "2026-01-06", "close": 5.92, "volume": 479180.0}, {"date": "2026-01-07", "close": 5.84, "volume": 441615.0}, {"date": "2026-01-08", "close": 6.08, "volume": 338097.0}, {"date": "2026-01-09", "close": 6.16, "volume": 322436.0}, {"date": "2026-01-12", "close": 6.23, "volume": 381748.0}, {"date": "2026-01-13", "close": 6.38, "volume": 526753.0}, {"date": "2026-01-14", "close": 6.78, "volume": 814901.0}, {"date": "2026-01-15", "close": 6.37, "volume": 440328.0}, {"date": "2026-01-16", "close": 6.45, "volume": 264662.0}, {"date": "2026-01-20", "close": 6.4, "volume": 255352.0}, {"date": "2026-01-21", "close": 6.73, "volume": 390017.0}, {"date": "2026-01-22", "close": 6.5, "volume": 364510.0}, {"date": "2026-01-23", "close": 6.7, "volume": 408988.0}, {"date": "2026-01-26", "close": 6.76, "volume": 643942.0}, {"date": "2026-01-27", "close": 7.17, "volume": 786502.0}, {"date": "2026-01-28", "close": 7.25, "volume": 712457.0}, {"date": "2026-01-29", "close": 7.48, "volume": 807359.0}, {"date": "2026-01-30", "close": 7.21, "volume": 767315.0}, {"date": "2026-02-02", "close": 7.02, "volume": 701463.0}, {"date": "2026-02-03", "close": 7.4, "volume": 579598.0}, {"date": "2026-02-04", "close": 7.51, "volume": 704310.0}, {"date": "2026-02-05", "close": 7.17, "volume": 634971.0}, {"date": "2026-02-06", "close": 7.53, "volume": 565219.0}, {"date": "2026-02-09", "close": 7.83, "volume": 547334.0}, {"date": "2026-02-10", "close": 7.75, "volume": 320156.0}, {"date": "2026-02-11", "close": 8.03, "volume": 919086.0}, {"date": "2026-02-12", "close": 7.41, "volume": 727361.0}, {"date": "2026-02-13", "close": 7.67, "volume": 560226.0}, {"date": "2026-02-17", "close": 7.42, "volume": 411552.0}, {"date": "2026-02-18", "close": 7.75, "volume": 561732.0}, {"date": "2026-02-19", "close": 7.6, "volume": 652830.0}, {"date": "2026-02-20", "close": 7.92, "volume": 620116.0}, {"date": "2026-02-23", "close": 7.62, "volume": 431646.0}, {"date": "2026-02-24", "close": 7.55, "volume": 370956.0}, {"date": "2026-02-25", "close": 7.46, "volume": 283080.0}, {"date": "2026-02-26", "close": 7.67, "volume": 408835.0}, {"date": "2026-02-27", "close": 7.85, "volume": 311788.0}, {"date": "2026-03-02", "close": 7.98, "volume": 1011683.0}, {"date": "2026-03-03", "close": 8.04, "volume": 850856.0}, {"date": "2026-03-04", "close": 8.48, "volume": 957256.0}, {"date": "2026-03-05", "close": 8.62, "volume": 779765.0}, {"date": "2026-03-06", "close": 8.52, "volume": 700777.0}, {"date": "2026-03-09", "close": 8.55, "volume": 509003.0}, {"date": "2026-03-10", "close": 8.43, "volume": 602533.0}, {"date": "2026-03-11", "close": 8.66, "volume": 1086025.0}, {"date": "2026-03-12", "close": 8.59, "volume": 816875.0}, {"date": "2026-03-13", "close": 8.52, "volume": 787158.0}, {"date": "2026-03-16", "close": 8.5, "volume": 1049777.0}, {"date": "2026-03-17", "close": 8.55, "volume": 1498143.0}, {"date": "2026-03-18", "close": 8.53, "volume": 1354060.0}, {"date": "2026-03-19", "close": 8.74, "volume": 2004824.0}, {"date": "2026-03-20", "close": 8.73, "volume": 1106152.0}, {"date": "2026-03-23", "close": 8.77, "volume": 1007229.0}, {"date": "2026-03-24", "close": 9.02, "volume": 947250.0}, {"date": "2026-03-25", "close": 9.07, "volume": 627132.0}, {"date": "2026-03-26", "close": 9.01, "volume": 700205.0}, {"date": "2026-03-27", "close": 9.24, "volume": 618562.0}, {"date": "2026-03-30", "close": 9.44, "volume": 1465958.0}, {"date": "2026-03-31", "close": 9.47, "volume": 844992.0}, {"date": "2026-04-01", "close": 8.89, "volume": 890004.0}, {"date": "2026-04-02", "close": 9.17, "volume": 781514.0}, {"date": "2026-04-06", "close": 9.39, "volume": 687971.0}, {"date": "2026-04-07", "close": 9.76, "volume": 790190.0}, {"date": "2026-04-08", "close": 9.02, "volume": 856081.0}, {"date": "2026-04-09", "close": 8.81, "volume": 567153.0}, {"date": "2026-04-10", "close": 9.05, "volume": 525177.0}, {"date": "2026-04-13", "close": 9.62, "volume": 692767.0}, {"date": "2026-04-14", "close": 9.53, "volume": 646348.0}, {"date": "2026-04-15", "close": 9.51, "volume": 472789.0}, {"date": "2026-04-16", "close": 10.12, "volume": 1245306.0}, {"date": "2026-04-17", "close": 10.1, "volume": 2925840.0}, {"date": "2026-04-20", "close": 10.56, "volume": 1331768.0}, {"date": "2026-04-21", "close": 11.7, "volume": 2944088.0}, {"date": "2026-04-22", "close": 12.39, "volume": 2876905.0}, {"date": "2026-04-23", "close": 12.77, "volume": 2534830.0}, {"date": "2026-04-24", "close": 13.54, "volume": 1727930.0}, {"date": "2026-04-27", "close": 13.08, "volume": 1823269.0}, {"date": "2026-04-28", "close": 13.36, "volume": 1596136.0}, {"date": "2026-04-29", "close": 13.93, "volume": 1419283.0}, {"date": "2026-04-30", "close": 14.28, "volume": 1387063.0}, {"date": "2026-05-01", "close": 14.2, "volume": 1661324.0}, {"date": "2026-05-04", "close": 14.46, "volume": 985458.0}, {"date": "2026-05-05", "close": 13.93, "volume": 1531142.0}, {"date": "2026-05-06", "close": 12.88, "volume": 1802618.0}, {"date": "2026-05-07", "close": 12.77, "volume": 1863503.0}, {"date": "2026-05-08", "close": 12.43, "volume": 800269.0}, {"date": "2026-05-11", "close": 12.89, "volume": 789314.0}, {"date": "2026-05-12", "close": 13.16, "volume": 719537.0}, {"date": "2026-05-13", "close": 13.01, "volume": 380716.0}, {"date": "2026-05-14", "close": 13.15, "volume": 458828.0}, {"date": "2026-05-15", "close": 13.47, "volume": 551683.0}, {"date": "2026-05-18", "close": 13.75, "volume": 554498.0}, {"date": "2026-05-19", "close": 12.81, "volume": 1561304.0}, {"date": "2026-05-20", "close": 12.46, "volume": 1027535.0}, {"date": "2026-05-21", "close": 12.32, "volume": 914517.0}, {"date": "2026-05-22", "close": 12.11, "volume": 717283.0}, {"date": "2026-05-26", "close": 11.56, "volume": 733648.0}, {"date": "2026-05-27", "close": 11.04, "volume": 869314.0}, {"date": "2026-05-28", "close": 11.17, "volume": 466658.0}, {"date": "2026-05-29", "close": 10.95, "volume": 612764.0}, {"date": "2026-06-01", "close": 11.58, "volume": 792520.0}, {"date": "2026-06-02", "close": 12.33, "volume": 531198.0}, {"date": "2026-06-03", "close": 12.18, "volume": 490865.0}, {"date": "2026-06-04", "close": 12.13, "volume": 580171.0}, {"date": "2026-06-05", "close": 11.06, "volume": 897933.0}, {"date": "2026-06-08", "close": 11.55, "volume": 478322.0}, {"date": "2026-06-09", "close": 10.72, "volume": 775406.0}, {"date": "2026-06-10", "close": 11.05, "volume": 421375.0}, {"date": "2026-06-11", "close": 10.91, "volume": 384589.0}, {"date": "2026-06-12", "close": 11.06, "volume": 448543.0}, {"date": "2026-06-15", "close": 10.41, "volume": 891653.0}, {"date": "2026-06-16", "close": 9.87, "volume": 1319386.0}, {"date": "2026-06-17", "close": 9.54, "volume": 646954.0}, {"date": "2026-06-18", "close": 9.25, "volume": 1514265.0}, {"date": "2026-06-22", "close": 9.19, "volume": 738382.0}, {"date": "2026-06-23", "close": 9.01, "volume": 485253.0}, {"date": "2026-06-24", "close": 8.02, "volume": 1143677.0}, {"date": "2026-06-25", "close": 8.08, "volume": 803648.0}, {"date": "2026-06-26", "close": 8.13, "volume": 708802.0}, {"date": "2026-06-29", "close": 8.23, "volume": 681080.0}, {"date": "2026-06-30", "close": 8.13, "volume": 596156.0}, {"date": "2026-07-01", "close": 7.95, "volume": 350453.0}, {"date": "2026-07-02", "close": 8.01, "volume": 635245.0}, {"date": "2026-07-06", "close": 7.87, "volume": 270681.0}, {"date": "2026-07-07", "close": 8.15, "volume": 490151.0}, {"date": "2026-07-08", "close": 8.78, "volume": 1114497.0}, {"date": "2026-07-09", "close": 8.52, "volume": 449329.0}, {"date": "2026-07-10", "close": 8.48, "volume": 250682.0}, {"date": "2026-07-13", "close": 9.01, "volume": 1144877.0}, {"date": "2026-07-14", "close": 9.34, "volume": 1198236.0}, {"date": "2026-07-15", "close": 9.06, "volume": 666630.0}, {"date": "2026-07-16", "close": 8.87, "volume": 375002.0}, {"date": "2026-07-17", "close": 9.64, "volume": 1150152.0}, {"date": "2026-07-20", "close": 9.41, "volume": 770951.0}, {"date": "2026-07-21", "close": 10.01, "volume": 1089142.0}, {"date": "2026-07-22", "close": 10.21, "volume": 1123663.0}, {"date": "2026-07-23", "close": 10.73, "volume": 2213183.0}, {"date": "2026-07-24", "close": 10.59, "volume": 1179044.0}], "refreshing": true}