{"ticker": "ORLA", "overview": {"cik": "1680056", "ticker": "ORLA", "name": "Orla Mining Ltd.", "industry": "Gold and Silver Ores", "country": "Canada", "sic": "1040", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002282", "price_sensitive": false}, {"form": "15F-12B", "date": "2026-08-10", "title": "FORM 15F-12B", "accession": "0000950142-26-002293", "price_sensitive": false}, {"form": "F-10POS", "date": "2026-07-31", "title": "AMENDMENT NO. 1", "accession": "0000950142-26-002231", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-31", "title": "AMENDMENT NO. 1", "accession": "0000950142-26-002230", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-31", "title": "AMENDMENT NO. 1", "accession": "0000950142-26-002229", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-31", "title": "Form 25-NSE", "accession": "0001143313-26-000045", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001279569-26-000721", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001279569-26-000709", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001279569-26-000691", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001279569-26-000656", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001279569-26-000649", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001455", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001279569-26-000608", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001279569-26-000587", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001279569-26-000585", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001104659-26-076754", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "FORM 6-K", "accession": "0001279569-26-000563", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "FORM 6-K", "accession": "0001279569-26-000562", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "FORM 6-K", "accession": "0001104659-26-072192", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001279569-26-000515", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER FOR THE MONTH OF APRIL 2026", "accession": "0001176256-26-000080", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "FORM 6-K", "accession": "0001279569-26-000505", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001279569-26-000498", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001104659-26-064974", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER FOR THE MONTH OF MAY 2026", "accession": "0001176256-26-000066", "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": "ORLA", "has_prices": true, "as_of": "2026-07-24", "last": 9.26, "prev_close": 9.27, "change": -0.009999999999999787, "change_pct": -0.0010787486515641627, "session_volume": 4650504.0, "vwap_5": 9.17325046457359, "vwap_20": 9.416795049638171, "vwap_60": 11.333862371728024, "vwap_250": 12.957742400226206, "high_52w": 21.7, "low_52w": 8.61, "avg_volume_20": 3237040.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-002282", "src": "13DG", "ticker": "ORLA", "cik": "1680056", "company": "Orla Mining Ltd.", "company_raw": "Orla Mining Ltd.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "FMR LLC raises a passive stake in ORLA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002282-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91603}, {"id": "13DG-0000315066-26-001455", "src": "13DG", "ticker": "ORLA", "cik": "1680056", "company": "Orla Mining Ltd.", "company_raw": "Orla Mining Ltd.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "FMR LLC moves to a 5.8% passive stake in ORLA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001455-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002282", "src": "13DG", "ticker": "ORLA", "cik": "1680056", "company": "Orla Mining Ltd.", "company_raw": "Orla Mining Ltd.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "FMR LLC raises a passive stake in ORLA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002282-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91603}, {"id": "13DG-0000315066-26-001455", "src": "13DG", "ticker": "ORLA", "cik": "1680056", "company": "Orla Mining Ltd.", "company_raw": "Orla Mining Ltd.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Canada", "headline": "FMR LLC moves to a 5.8% passive stake in ORLA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001455-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}], "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": "Orla Mining Ltd. Common Shares", "new_value": "Orla Mining Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001680056", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001680056", "applied": 1, "detected_at": "2026-10-26T18:52:42.465611"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002282", "price_sensitive": false}, {"form": "15F-12B", "date": "2026-08-10", "title": "FORM 15F-12B", "accession": "0000950142-26-002293", "price_sensitive": false}, {"form": "F-10POS", "date": "2026-07-31", "title": "AMENDMENT NO. 1", "accession": "0000950142-26-002231", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-31", "title": "AMENDMENT NO. 1", "accession": "0000950142-26-002230", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-31", "title": "AMENDMENT NO. 1", "accession": "0000950142-26-002229", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-31", "title": "Form 25-NSE", "accession": "0001143313-26-000045", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001279569-26-000721", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001279569-26-000709", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001279569-26-000691", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001279569-26-000656", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001279569-26-000649", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001455", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001279569-26-000608", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001279569-26-000587", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001279569-26-000585", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001104659-26-076754", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "FORM 6-K", "accession": "0001279569-26-000563", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "FORM 6-K", "accession": "0001279569-26-000562", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "FORM 6-K", "accession": "0001104659-26-072192", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001279569-26-000515", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER FOR THE MONTH OF APRIL 2026", "accession": "0001176256-26-000080", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "FORM 6-K", "accession": "0001279569-26-000505", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001279569-26-000498", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001104659-26-064974", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER FOR THE MONTH OF MAY 2026", "accession": "0001176256-26-000066", "price_sensitive": true}], "performance": {"ticker": "ORLA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.67, "volume": 132814.0}, {"date": "2021-07-28", "close": 3.79, "volume": 178878.0}, {"date": "2021-07-29", "close": 3.91, "volume": 101817.0}, {"date": "2021-07-30", "close": 4.21, "volume": 252934.0}, {"date": "2021-08-02", "close": 4.16, "volume": 162685.0}, {"date": "2021-08-03", "close": 3.97, "volume": 125962.0}, {"date": "2021-08-04", "close": 3.83, "volume": 142838.0}, {"date": "2021-08-05", "close": 3.78, "volume": 176650.0}, {"date": "2021-08-06", "close": 3.72, "volume": 73705.0}, {"date": "2021-08-09", "close": 3.48, "volume": 551901.0}, {"date": "2021-08-10", "close": 3.4, "volume": 220999.0}, {"date": "2021-08-11", "close": 3.77, "volume": 230325.0}, {"date": "2021-08-12", "close": 3.71, "volume": 53206.0}, {"date": "2021-08-13", "close": 3.76, "volume": 65557.0}, {"date": "2021-08-16", "close": 3.74, "volume": 62533.0}, {"date": "2021-08-17", "close": 3.7, "volume": 113831.0}, {"date": "2021-08-18", "close": 3.66, "volume": 40183.0}, {"date": "2021-08-19", "close": 3.43, "volume": 170431.0}, {"date": "2021-08-20", "close": 3.37, "volume": 101122.0}, {"date": "2021-08-23", "close": 3.69, "volume": 115383.0}, {"date": "2021-08-24", "close": 3.78, "volume": 141129.0}, {"date": "2021-08-25", "close": 3.74, "volume": 116516.0}, {"date": "2021-08-26", "close": 3.67, "volume": 25532.0}, {"date": "2021-08-27", "close": 3.9, "volume": 202804.0}, {"date": "2021-08-30", "close": 3.82, "volume": 120131.0}, {"date": "2021-08-31", "close": 3.93, "volume": 117023.0}, {"date": "2021-09-01", "close": 3.96, "volume": 61124.0}, {"date": "2021-09-02", "close": 3.93, "volume": 102138.0}, {"date": "2021-09-03", "close": 3.94, "volume": 123738.0}, {"date": "2021-09-07", "close": 3.69, "volume": 148508.0}, {"date": "2021-09-08", "close": 3.6, "volume": 131016.0}, {"date": "2021-09-09", "close": 3.64, "volume": 108613.0}, {"date": "2021-09-10", "close": 3.56, "volume": 38905.0}, {"date": "2021-09-13", "close": 3.65, "volume": 101252.0}, {"date": "2021-09-14", "close": 3.75, "volume": 74203.0}, {"date": "2021-09-15", "close": 3.71, "volume": 44515.0}, {"date": "2021-09-16", "close": 3.74, "volume": 108917.0}, {"date": "2021-09-17", "close": 3.72, "volume": 112090.0}, {"date": "2021-09-20", "close": 3.72, "volume": 145919.0}, {"date": "2021-09-21", "close": 3.7, "volume": 64097.0}, {"date": "2021-09-22", "close": 3.72, "volume": 86418.0}, {"date": "2021-09-23", "close": 3.62, "volume": 86279.0}, {"date": "2021-09-24", "close": 3.62, "volume": 220784.0}, {"date": "2021-09-27", "close": 3.63, "volume": 56018.0}, {"date": "2021-09-28", "close": 3.55, "volume": 149629.0}, {"date": "2021-09-29", "close": 3.31, "volume": 287483.0}, {"date": "2021-09-30", "close": 3.28, "volume": 76071.0}, {"date": "2021-10-01", "close": 3.25, "volume": 48889.0}, {"date": "2021-10-04", "close": 3.21, "volume": 58954.0}, {"date": "2021-10-05", "close": 3.24, "volume": 104761.0}, {"date": "2021-10-06", "close": 3.4, "volume": 66961.0}, {"date": "2021-10-07", "close": 3.33, "volume": 326663.0}, {"date": "2021-10-08", "close": 3.28, "volume": 219801.0}, {"date": "2021-10-11", "close": 3.02, "volume": 371588.0}, {"date": "2021-10-12", "close": 3.41, "volume": 269618.0}, {"date": "2021-10-13", "close": 3.49, "volume": 199492.0}, {"date": "2021-10-14", "close": 3.56, "volume": 70616.0}, {"date": "2021-10-15", "close": 3.46, "volume": 51332.0}, {"date": "2021-10-18", "close": 3.2, "volume": 328078.0}, {"date": "2021-10-19", "close": 3.35, "volume": 174168.0}, {"date": "2021-10-20", "close": 3.36, "volume": 163692.0}, {"date": "2021-10-21", "close": 3.36, "volume": 47031.0}, {"date": "2021-10-22", "close": 3.38, "volume": 107111.0}, {"date": "2021-10-25", "close": 3.57, "volume": 161334.0}, {"date": "2021-10-26", "close": 3.59, "volume": 34679.0}, {"date": "2021-10-27", "close": 3.54, "volume": 102848.0}, {"date": "2021-10-28", "close": 3.46, "volume": 131308.0}, {"date": "2021-10-29", "close": 3.515, "volume": 74458.0}, {"date": "2021-11-01", "close": 3.45, "volume": 64108.0}, {"date": "2021-11-02", "close": 3.36, "volume": 80182.0}, {"date": "2021-11-03", "close": 3.44, "volume": 108506.0}, {"date": "2021-11-04", "close": 3.36, "volume": 79254.0}, {"date": "2021-11-05", "close": 3.6, "volume": 150663.0}, {"date": "2021-11-08", "close": 3.62, "volume": 100138.0}, {"date": "2021-11-09", "close": 3.84, "volume": 116772.0}, {"date": "2021-11-10", "close": 3.88, "volume": 102967.0}, {"date": "2021-11-11", "close": 4.37, "volume": 279776.0}, {"date": "2021-11-12", "close": 4.42, "volume": 185504.0}, {"date": "2021-11-15", "close": 4.25, "volume": 73780.0}, {"date": "2021-11-16", "close": 4.47, "volume": 251774.0}, {"date": "2021-11-17", "close": 4.25, "volume": 103900.0}, {"date": "2021-11-18", "close": 4.3, "volume": 35302.0}, {"date": "2021-11-19", "close": 4.26, "volume": 112092.0}, {"date": "2021-11-22", "close": 4.28, "volume": 92342.0}, {"date": "2021-11-23", "close": 4.15, "volume": 103766.0}, {"date": "2021-11-24", "close": 4.18, "volume": 31251.0}, {"date": "2021-11-26", "close": 4.08, "volume": 87091.0}, {"date": "2021-11-29", "close": 4.06, "volume": 90464.0}, {"date": "2021-11-30", "close": 4.3, "volume": 141315.0}, {"date": "2021-12-01", "close": 4.25, "volume": 119306.0}, {"date": "2021-12-02", "close": 4.29, "volume": 97056.0}, {"date": "2021-12-03", "close": 4.26, "volume": 90811.0}, {"date": "2021-12-06", "close": 4.47, "volume": 109984.0}, {"date": "2021-12-07", "close": 4.51, "volume": 397670.0}, {"date": "2021-12-08", "close": 4.61, "volume": 32475.0}, {"date": "2021-12-09", "close": 4.3, "volume": 153815.0}, {"date": "2021-12-10", "close": 4.19, "volume": 58584.0}, {"date": "2021-12-13", "close": 4.15, "volume": 48483.0}, {"date": "2021-12-14", "close": 3.97, "volume": 93179.0}, {"date": "2021-12-15", "close": 3.79, "volume": 90012.0}, {"date": "2021-12-16", "close": 3.91, "volume": 95286.0}, {"date": "2021-12-17", "close": 3.71, "volume": 97791.0}, {"date": "2021-12-20", "close": 3.69, "volume": 120690.0}, {"date": "2021-12-21", "close": 3.75, "volume": 70542.0}, {"date": "2021-12-22", "close": 3.78, "volume": 16495.0}, {"date": "2021-12-23", "close": 3.8, "volume": 17414.0}, {"date": "2021-12-27", "close": 3.85, "volume": 14142.0}, {"date": "2021-12-28", "close": 3.65, "volume": 25127.0}, {"date": "2021-12-29", "close": 3.65, "volume": 52763.0}, {"date": "2021-12-30", "close": 3.64, "volume": 85247.0}, {"date": "2021-12-31", "close": 3.82, "volume": 23558.0}, {"date": "2022-01-03", "close": 3.88, "volume": 43349.0}, {"date": "2022-01-04", "close": 3.71, "volume": 46210.0}, {"date": "2022-01-05", "close": 3.53, "volume": 48179.0}, {"date": "2022-01-06", "close": 3.41, "volume": 79292.0}, {"date": "2022-01-07", "close": 3.45, "volume": 31263.0}, {"date": "2022-01-10", "close": 3.62, "volume": 67996.0}, {"date": "2022-01-11", "close": 3.67, "volume": 43847.0}, {"date": "2022-01-12", "close": 3.75, "volume": 41119.0}, {"date": "2022-01-13", "close": 3.62, "volume": 25865.0}, {"date": "2022-01-14", "close": 3.53, "volume": 30618.0}, {"date": "2022-01-18", "close": 3.56, "volume": 41058.0}, {"date": "2022-01-19", "close": 4.03, "volume": 150845.0}, {"date": "2022-01-20", "close": 4.03, "volume": 64805.0}, {"date": "2022-01-21", "close": 3.8, "volume": 72011.0}, {"date": "2022-01-24", "close": 3.76, "volume": 64378.0}, {"date": "2022-01-25", "close": 4.02, "volume": 44857.0}, {"date": "2022-01-26", "close": 3.69, "volume": 150907.0}, {"date": "2022-01-27", "close": 3.45, "volume": 337821.0}, {"date": "2022-01-28", "close": 3.23, "volume": 180363.0}, {"date": "2022-01-31", "close": 3.27, "volume": 204094.0}, {"date": "2022-02-01", "close": 3.4, "volume": 63952.0}, {"date": "2022-02-02", "close": 3.42, "volume": 38352.0}, {"date": "2022-02-03", "close": 3.275, "volume": 85494.0}, {"date": "2022-02-04", "close": 3.25, "volume": 86593.0}, {"date": "2022-02-07", "close": 3.6, "volume": 69804.0}, {"date": "2022-02-08", "close": 3.57, "volume": 29288.0}, {"date": "2022-02-09", "close": 3.5, "volume": 54002.0}, {"date": "2022-02-10", "close": 3.38, "volume": 49985.0}, {"date": "2022-02-11", "close": 3.73, "volume": 70377.0}, {"date": "2022-02-14", "close": 3.8, "volume": 164645.0}, {"date": "2022-02-15", "close": 3.74, "volume": 29668.0}, {"date": "2022-02-16", "close": 3.87, "volume": 53259.0}, {"date": "2022-02-17", "close": 3.97, "volume": 245478.0}, {"date": "2022-02-18", "close": 3.94, "volume": 73087.0}, {"date": "2022-02-22", "close": 3.74, "volume": 49148.0}, {"date": "2022-02-23", "close": 3.94, "volume": 28288.0}, {"date": "2022-02-24", "close": 3.79, "volume": 112600.0}, {"date": "2022-02-25", "close": 3.87, "volume": 46270.0}, {"date": "2022-02-28", "close": 3.95, "volume": 33061.0}, {"date": "2022-03-01", "close": 4.2, "volume": 95009.0}, {"date": "2022-03-02", "close": 4.26, "volume": 119100.0}, {"date": "2022-03-03", "close": 4.295, "volume": 223433.0}, {"date": "2022-03-04", "close": 4.54, "volume": 304533.0}, {"date": "2022-03-07", "close": 4.53, "volume": 180297.0}, {"date": "2022-03-08", "close": 4.61, "volume": 345291.0}, {"date": "2022-03-09", "close": 4.65, "volume": 98826.0}, {"date": "2022-03-10", "close": 4.9, "volume": 152914.0}, {"date": "2022-03-11", "close": 4.71, "volume": 201139.0}, {"date": "2022-03-14", "close": 4.29, "volume": 156478.0}, {"date": "2022-03-15", "close": 4.28, "volume": 83099.0}, {"date": "2022-03-16", "close": 4.34, "volume": 47269.0}, {"date": "2022-03-17", "close": 4.63, "volume": 66663.0}, {"date": "2022-03-18", "close": 4.82, "volume": 116419.0}, {"date": "2022-03-21", "close": 4.76, "volume": 81253.0}, {"date": "2022-03-22", "close": 4.76, "volume": 129420.0}, {"date": "2022-03-23", "close": 4.79, "volume": 73558.0}, {"date": "2022-03-24", "close": 4.8, "volume": 117384.0}, {"date": "2022-03-25", "close": 4.87, "volume": 170857.0}, {"date": "2022-03-28", "close": 4.74, "volume": 227165.0}, {"date": "2022-03-29", "close": 4.88, "volume": 83505.0}, {"date": "2022-03-30", "close": 4.96, "volume": 101818.0}, {"date": "2022-03-31", "close": 4.79, "volume": 88225.0}, {"date": "2022-04-01", "close": 5.0, "volume": 105896.0}, {"date": "2022-04-04", "close": 4.98, "volume": 41405.0}, {"date": "2022-04-05", "close": 4.94, "volume": 65453.0}, {"date": "2022-04-06", "close": 4.94, "volume": 96877.0}, {"date": "2022-04-07", "close": 4.8, "volume": 92369.0}, {"date": "2022-04-08", "close": 4.95, "volume": 84409.0}, {"date": "2022-04-11", "close": 4.86, "volume": 87999.0}, {"date": "2022-04-12", "close": 4.91, "volume": 117152.0}, {"date": "2022-04-13", "close": 5.02, "volume": 116473.0}, {"date": "2022-04-14", "close": 5.15, "volume": 145170.0}, {"date": "2022-04-18", "close": 4.96, "volume": 235324.0}, {"date": "2022-04-19", "close": 4.89, "volume": 59278.0}, {"date": "2022-04-20", "close": 4.83, "volume": 101755.0}, {"date": "2022-04-21", "close": 4.66, "volume": 359010.0}, {"date": "2022-04-22", "close": 4.41, "volume": 182919.0}, {"date": "2022-04-25", "close": 4.19, "volume": 242073.0}, {"date": "2022-04-26", "close": 4.03, "volume": 115432.0}, {"date": "2022-04-27", "close": 4.05, "volume": 78919.0}, {"date": "2022-04-28", "close": 4.19, "volume": 74799.0}, {"date": "2022-04-29", "close": 4.25, "volume": 80407.0}, {"date": "2022-05-02", "close": 4.11, "volume": 77358.0}, {"date": "2022-05-03", "close": 4.27, "volume": 17326.0}, {"date": "2022-05-04", "close": 4.525, "volume": 87751.0}, {"date": "2022-05-05", "close": 4.43, "volume": 96863.0}, {"date": "2022-05-06", "close": 4.35, "volume": 40967.0}, {"date": "2022-05-09", "close": 4.0, "volume": 207562.0}, {"date": "2022-05-10", "close": 3.71, "volume": 105461.0}, {"date": "2022-05-11", "close": 4.02, "volume": 193227.0}, {"date": "2022-05-12", "close": 3.83, "volume": 177892.0}, {"date": "2022-05-13", "close": 3.89, "volume": 52763.0}, {"date": "2022-05-16", "close": 3.96, "volume": 76699.0}, {"date": "2022-05-17", "close": 4.11, "volume": 86786.0}, {"date": "2022-05-18", "close": 4.09, "volume": 22619.0}, {"date": "2022-05-19", "close": 4.2, "volume": 119453.0}, {"date": "2022-05-20", "close": 4.21, "volume": 42846.0}, {"date": "2022-05-23", "close": 4.11, "volume": 10403.0}, {"date": "2022-05-24", "close": 4.055, "volume": 17479.0}, {"date": "2022-05-25", "close": 4.03, "volume": 87855.0}, {"date": "2022-05-26", "close": 4.06, "volume": 86723.0}, {"date": "2022-05-27", "close": 4.0, "volume": 74721.0}, {"date": "2022-05-31", "close": 3.795, "volume": 245275.0}, {"date": "2022-06-01", "close": 3.83, "volume": 104235.0}, {"date": "2022-06-02", "close": 4.29, "volume": 150205.0}, {"date": "2022-06-03", "close": 4.38, "volume": 119760.0}, {"date": "2022-06-06", "close": 4.13, "volume": 104395.0}, {"date": "2022-06-07", "close": 4.14, "volume": 49339.0}, {"date": "2022-06-08", "close": 4.13, "volume": 123463.0}, {"date": "2022-06-09", "close": 4.04, "volume": 60802.0}, {"date": "2022-06-10", "close": 4.29, "volume": 133354.0}, {"date": "2022-06-13", "close": 3.55, "volume": 259015.0}, {"date": "2022-06-14", "close": 3.395, "volume": 102503.0}, {"date": "2022-06-15", "close": 3.52, "volume": 81734.0}, {"date": "2022-06-16", "close": 3.56, "volume": 254842.0}, {"date": "2022-06-17", "close": 3.39, "volume": 204554.0}, {"date": "2022-06-21", "close": 3.335, "volume": 141108.0}, {"date": "2022-06-22", "close": 3.185, "volume": 107890.0}, {"date": "2022-06-23", "close": 3.01, "volume": 160513.0}, {"date": "2022-06-24", "close": 3.14, "volume": 96498.0}, {"date": "2022-06-27", "close": 3.09, "volume": 126125.0}, {"date": "2022-06-28", "close": 2.92, "volume": 70268.0}, {"date": "2022-06-29", "close": 2.87, "volume": 98489.0}, {"date": "2022-06-30", "close": 2.83, "volume": 106504.0}, {"date": "2022-07-01", "close": 2.83, "volume": 37746.0}, {"date": "2022-07-05", "close": 2.64, "volume": 128152.0}, {"date": "2022-07-06", "close": 2.61, "volume": 168503.0}, {"date": "2022-07-07", "close": 2.65, "volume": 72459.0}, {"date": "2022-07-08", "close": 2.649, "volume": 88706.0}, {"date": "2022-07-11", "close": 2.55, "volume": 27846.0}, {"date": "2022-07-12", "close": 2.61, "volume": 55130.0}, {"date": "2022-07-13", "close": 2.65, "volume": 83780.0}, {"date": "2022-07-14", "close": 2.45, "volume": 354987.0}, {"date": "2022-07-15", "close": 2.4, "volume": 99503.0}, {"date": "2022-07-18", "close": 2.46, "volume": 129872.0}, {"date": "2022-07-19", "close": 2.535, "volume": 67296.0}, {"date": "2022-07-20", "close": 2.5, "volume": 63439.0}, {"date": "2022-07-21", "close": 2.655, "volume": 131929.0}, {"date": "2022-07-22", "close": 2.64, "volume": 117689.0}, {"date": "2022-07-25", "close": 2.59, "volume": 128002.0}, {"date": "2022-07-26", "close": 2.69, "volume": 49984.0}, {"date": "2022-07-27", "close": 2.87, "volume": 251428.0}, {"date": "2022-07-28", "close": 3.045, "volume": 187848.0}, {"date": "2022-07-29", "close": 3.01, "volume": 123736.0}, {"date": "2022-08-01", "close": 2.865, "volume": 35236.0}, {"date": "2022-08-02", "close": 2.94, "volume": 62498.0}, {"date": "2022-08-03", "close": 2.96, "volume": 27537.0}, {"date": "2022-08-04", "close": 3.25, "volume": 180745.0}, {"date": "2022-08-05", "close": 3.23, "volume": 59116.0}, {"date": "2022-08-08", "close": 3.4, "volume": 69756.0}, {"date": "2022-08-09", "close": 3.44, "volume": 41116.0}, {"date": "2022-08-10", "close": 3.41, "volume": 87330.0}, {"date": "2022-08-11", "close": 3.41, "volume": 133559.0}, {"date": "2022-08-12", "close": 3.66, "volume": 119121.0}, {"date": "2022-08-15", "close": 3.6, "volume": 155449.0}, {"date": "2022-08-16", "close": 3.62, "volume": 70623.0}, {"date": "2022-08-17", "close": 3.45, "volume": 100660.0}, {"date": "2022-08-18", "close": 3.38, "volume": 237952.0}, {"date": "2022-08-19", "close": 3.2736, "volume": 494936.0}, {"date": "2022-08-22", "close": 3.35, "volume": 289416.0}, {"date": "2022-08-23", "close": 3.51, "volume": 144371.0}, {"date": "2022-08-24", "close": 3.53, "volume": 184928.0}, {"date": "2022-08-25", "close": 3.37, "volume": 247189.0}, {"date": "2022-08-26", "close": 3.43, "volume": 284279.0}, {"date": "2022-08-29", "close": 3.47, "volume": 191950.0}, {"date": "2022-08-30", "close": 3.36, "volume": 501996.0}, {"date": "2022-08-31", "close": 3.35, "volume": 387329.0}, {"date": "2022-09-01", "close": 3.16, "volume": 213785.0}, {"date": "2022-09-02", "close": 3.39, "volume": 396774.0}, {"date": "2022-09-06", "close": 3.17, "volume": 349393.0}, {"date": "2022-09-07", "close": 3.3, "volume": 160976.0}, {"date": "2022-09-08", "close": 3.26, "volume": 397536.0}, {"date": "2022-09-09", "close": 3.24, "volume": 354713.0}, {"date": "2022-09-12", "close": 3.42, "volume": 184582.0}, {"date": "2022-09-13", "close": 3.13, "volume": 269573.0}, {"date": "2022-09-14", "close": 3.17, "volume": 208046.0}, {"date": "2022-09-15", "close": 3.07, "volume": 123624.0}, {"date": "2022-09-16", "close": 3.1127, "volume": 191775.0}, {"date": "2022-09-19", "close": 3.155, "volume": 92560.0}, {"date": "2022-09-20", "close": 3.07, "volume": 83085.0}, {"date": "2022-09-21", "close": 3.08, "volume": 201321.0}, {"date": "2022-09-22", "close": 3.02, "volume": 213195.0}, {"date": "2022-09-23", "close": 3.03, "volume": 408281.0}, {"date": "2022-09-26", "close": 2.84, "volume": 143396.0}, {"date": "2022-09-27", "close": 2.84, "volume": 125755.0}, {"date": "2022-09-28", "close": 3.1, "volume": 115855.0}, {"date": "2022-09-29", "close": 3.13, "volume": 86503.0}, {"date": "2022-09-30", "close": 3.26, "volume": 216854.0}, {"date": "2022-10-03", "close": 3.48, "volume": 246523.0}, {"date": "2022-10-04", "close": 3.65, "volume": 305803.0}, {"date": "2022-10-05", "close": 3.64, "volume": 136331.0}, {"date": "2022-10-06", "close": 3.69, "volume": 162838.0}, {"date": "2022-10-07", "close": 3.48, "volume": 122359.0}, {"date": "2022-10-10", "close": 3.32, "volume": 93733.0}, {"date": "2022-10-11", "close": 3.34, "volume": 119615.0}, {"date": "2022-10-12", "close": 3.49, "volume": 147048.0}, {"date": "2022-10-13", "close": 3.5, "volume": 250938.0}, {"date": "2022-10-14", "close": 3.28, "volume": 113303.0}, {"date": "2022-10-17", "close": 3.39, "volume": 131710.0}, {"date": "2022-10-18", "close": 3.33, "volume": 80250.0}, {"date": "2022-10-19", "close": 3.19, "volume": 103768.0}, {"date": "2022-10-20", "close": 3.17, "volume": 109901.0}, {"date": "2022-10-21", "close": 3.3, "volume": 114154.0}, {"date": "2022-10-24", "close": 3.24, "volume": 85483.0}, {"date": "2022-10-25", "close": 3.3, "volume": 131928.0}, {"date": "2022-10-26", "close": 3.38, "volume": 170048.0}, {"date": "2022-10-27", "close": 3.25, "volume": 169487.0}, {"date": "2022-10-28", "close": 3.17, "volume": 278702.0}, {"date": "2022-10-31", "close": 3.14, "volume": 48406.0}, {"date": "2022-11-01", "close": 3.21, "volume": 88765.0}, {"date": "2022-11-02", "close": 3.06, "volume": 141531.0}, {"date": "2022-11-03", "close": 3.04, "volume": 173491.0}, {"date": "2022-11-04", "close": 3.35, "volume": 397150.0}, {"date": "2022-11-07", "close": 3.42, "volume": 178764.0}, {"date": "2022-11-08", "close": 3.62, "volume": 197872.0}, {"date": "2022-11-09", "close": 3.44, "volume": 177528.0}, {"date": "2022-11-10", "close": 3.71, "volume": 322703.0}, {"date": "2022-11-11", "close": 3.64, "volume": 209830.0}, {"date": "2022-11-14", "close": 3.61, "volume": 111695.0}, {"date": "2022-11-15", "close": 3.49, "volume": 119188.0}, {"date": "2022-11-16", "close": 3.39, "volume": 110635.0}, {"date": "2022-11-17", "close": 3.42, "volume": 99020.0}, {"date": "2022-11-18", "close": 3.42, "volume": 42288.0}, {"date": "2022-11-21", "close": 3.5, "volume": 137890.0}, {"date": "2022-11-22", "close": 3.69, "volume": 410307.0}, {"date": "2022-11-23", "close": 4.0, "volume": 389544.0}, {"date": "2022-11-25", "close": 3.855, "volume": 84882.0}, {"date": "2022-11-28", "close": 3.55, "volume": 221164.0}, {"date": "2022-11-29", "close": 3.49, "volume": 207193.0}, {"date": "2022-11-30", "close": 3.7, "volume": 114745.0}, {"date": "2022-12-01", "close": 3.94, "volume": 122670.0}, {"date": "2022-12-02", "close": 3.89, "volume": 78173.0}, {"date": "2022-12-05", "close": 3.71, "volume": 78345.0}, {"date": "2022-12-06", "close": 3.61, "volume": 91761.0}, {"date": "2022-12-07", "close": 3.71, "volume": 120862.0}, {"date": "2022-12-08", "close": 3.655, "volume": 90238.0}, {"date": "2022-12-09", "close": 3.69, "volume": 114367.0}, {"date": "2022-12-12", "close": 3.71, "volume": 122786.0}, {"date": "2022-12-13", "close": 3.77, "volume": 86443.0}, {"date": "2022-12-14", "close": 3.8549, "volume": 206618.0}, {"date": "2022-12-15", "close": 3.77, "volume": 101208.0}, {"date": "2022-12-16", "close": 3.81, "volume": 103528.0}, {"date": "2022-12-19", "close": 3.665, "volume": 86098.0}, {"date": "2022-12-20", "close": 3.96, "volume": 209287.0}, {"date": "2022-12-21", "close": 4.06, "volume": 119503.0}, {"date": "2022-12-22", "close": 4.0, "volume": 83843.0}, {"date": "2022-12-23", "close": 4.18, "volume": 143249.0}, {"date": "2022-12-27", "close": 4.28, "volume": 238810.0}, {"date": "2022-12-28", "close": 4.16, "volume": 115046.0}, {"date": "2022-12-29", "close": 4.08, "volume": 219186.0}, {"date": "2022-12-30", "close": 4.04, "volume": 223696.0}, {"date": "2023-01-03", "close": 4.14, "volume": 111366.0}, {"date": "2023-01-04", "close": 4.05, "volume": 218397.0}, {"date": "2023-01-05", "close": 4.09, "volume": 144084.0}, {"date": "2023-01-06", "close": 4.245, "volume": 92508.0}, {"date": "2023-01-09", "close": 4.18, "volume": 208385.0}, {"date": "2023-01-10", "close": 4.31, "volume": 95077.0}, {"date": "2023-01-11", "close": 4.24, "volume": 109512.0}, {"date": "2023-01-12", "close": 4.27, "volume": 100576.0}, {"date": "2023-01-13", "close": 4.25, "volume": 113418.0}, {"date": "2023-01-17", "close": 3.89, "volume": 408475.0}, {"date": "2023-01-18", "close": 3.875, "volume": 263049.0}, {"date": "2023-01-19", "close": 3.99, "volume": 161034.0}, {"date": "2023-01-20", "close": 4.0, "volume": 93292.0}, {"date": "2023-01-23", "close": 3.95, "volume": 156066.0}, {"date": "2023-01-24", "close": 4.0, "volume": 144822.0}, {"date": "2023-01-25", "close": 4.14, "volume": 145428.0}, {"date": "2023-01-26", "close": 4.12, "volume": 155953.0}, {"date": "2023-01-27", "close": 4.02, "volume": 199543.0}, {"date": "2023-01-30", "close": 4.15, "volume": 189378.0}, {"date": "2023-01-31", "close": 4.31, "volume": 272054.0}, {"date": "2023-02-01", "close": 4.34, "volume": 175736.0}, {"date": "2023-02-02", "close": 4.3, "volume": 239492.0}, {"date": "2023-02-03", "close": 4.1, "volume": 272476.0}, {"date": "2023-02-06", "close": 3.92, "volume": 212809.0}, {"date": "2023-02-07", "close": 4.18, "volume": 235121.0}, {"date": "2023-02-08", "close": 4.24, "volume": 233242.0}, {"date": "2023-02-09", "close": 4.2, "volume": 187048.0}, {"date": "2023-02-10", "close": 4.16, "volume": 101330.0}, {"date": "2023-02-13", "close": 4.19, "volume": 91657.0}, {"date": "2023-02-14", "close": 4.13, "volume": 88141.0}, {"date": "2023-02-15", "close": 4.11, "volume": 89522.0}, {"date": "2023-02-16", "close": 4.21, "volume": 117326.0}, {"date": "2023-02-17", "close": 4.13, "volume": 71681.0}, {"date": "2023-02-21", "close": 4.1, "volume": 55729.0}, {"date": "2023-02-22", "close": 4.02, "volume": 78898.0}, {"date": "2023-02-23", "close": 4.12, "volume": 136443.0}, {"date": "2023-02-24", "close": 4.11, "volume": 266823.0}, {"date": "2023-02-27", "close": 4.29, "volume": 148727.0}, {"date": "2023-02-28", "close": 4.35, "volume": 273510.0}, {"date": "2023-03-01", "close": 4.37, "volume": 192336.0}, {"date": "2023-03-02", "close": 4.27, "volume": 40142.0}, {"date": "2023-03-03", "close": 4.39, "volume": 63122.0}, {"date": "2023-03-06", "close": 4.33, "volume": 124700.0}, {"date": "2023-03-07", "close": 4.06, "volume": 144895.0}, {"date": "2023-03-08", "close": 4.02, "volume": 86058.0}, {"date": "2023-03-09", "close": 4.09, "volume": 153522.0}, {"date": "2023-03-10", "close": 4.13, "volume": 203069.0}, {"date": "2023-03-13", "close": 4.32, "volume": 279845.0}, {"date": "2023-03-14", "close": 4.41, "volume": 197779.0}, {"date": "2023-03-15", "close": 4.36, "volume": 228381.0}, {"date": "2023-03-16", "close": 4.0, "volume": 333807.0}, {"date": "2023-03-17", "close": 4.5, "volume": 688404.0}, {"date": "2023-03-20", "close": 4.66, "volume": 638120.0}, {"date": "2023-03-21", "close": 4.65, "volume": 262607.0}, {"date": "2023-03-22", "close": 4.81, "volume": 622664.0}, {"date": "2023-03-23", "close": 4.89, "volume": 745576.0}, {"date": "2023-03-24", "close": 4.89, "volume": 514340.0}, {"date": "2023-03-27", "close": 4.83, "volume": 497651.0}, {"date": "2023-03-28", "close": 4.81, "volume": 1019407.0}, {"date": "2023-03-29", "close": 4.81, "volume": 591857.0}, {"date": "2023-03-30", "close": 4.83, "volume": 353842.0}, {"date": "2023-03-31", "close": 4.75, "volume": 256576.0}, {"date": "2023-04-03", "close": 4.67, "volume": 749536.0}, {"date": "2023-04-04", "close": 4.7, "volume": 608881.0}, {"date": "2023-04-05", "close": 4.66, "volume": 1040061.0}, {"date": "2023-04-06", "close": 4.6, "volume": 557053.0}, {"date": "2023-04-10", "close": 4.44, "volume": 311213.0}, {"date": "2023-04-11", "close": 4.58, "volume": 903158.0}, {"date": "2023-04-12", "close": 4.65, "volume": 465623.0}, {"date": "2023-04-13", "close": 4.85, "volume": 547540.0}, {"date": "2023-04-14", "close": 4.83, "volume": 345509.0}, {"date": "2023-04-17", "close": 4.75, "volume": 246454.0}, {"date": "2023-04-18", "close": 4.82, "volume": 195296.0}, {"date": "2023-04-19", "close": 4.76, "volume": 334229.0}, {"date": "2023-04-20", "close": 4.75, "volume": 293654.0}, {"date": "2023-04-21", "close": 4.7, "volume": 238366.0}, {"date": "2023-04-24", "close": 4.69, "volume": 214868.0}, {"date": "2023-04-25", "close": 4.65, "volume": 185656.0}, {"date": "2023-04-26", "close": 4.52, "volume": 159230.0}, {"date": "2023-04-27", "close": 4.53, "volume": 198632.0}, {"date": "2023-04-28", "close": 4.53, "volume": 175148.0}, {"date": "2023-05-01", "close": 4.5, "volume": 228587.0}, {"date": "2023-05-02", "close": 4.58, "volume": 327101.0}, {"date": "2023-05-03", "close": 4.56, "volume": 191311.0}, {"date": "2023-05-04", "close": 4.69, "volume": 334615.0}, {"date": "2023-05-05", "close": 4.79, "volume": 395821.0}, {"date": "2023-05-08", "close": 4.72, "volume": 312604.0}, {"date": "2023-05-09", "close": 4.76, "volume": 284313.0}, {"date": "2023-05-10", "close": 4.67, "volume": 298295.0}, {"date": "2023-05-11", "close": 4.47, "volume": 274217.0}, {"date": "2023-05-12", "close": 4.55, "volume": 219803.0}, {"date": "2023-05-15", "close": 4.74, "volume": 321019.0}, {"date": "2023-05-16", "close": 4.54, "volume": 546304.0}, {"date": "2023-05-17", "close": 4.54, "volume": 314697.0}, {"date": "2023-05-18", "close": 4.41, "volume": 347123.0}, {"date": "2023-05-19", "close": 4.6, "volume": 335693.0}, {"date": "2023-05-22", "close": 4.63, "volume": 89163.0}, {"date": "2023-05-23", "close": 4.48, "volume": 215185.0}, {"date": "2023-05-24", "close": 4.42, "volume": 404729.0}, {"date": "2023-05-25", "close": 4.25, "volume": 267832.0}, {"date": "2023-05-26", "close": 4.28, "volume": 257750.0}, {"date": "2023-05-30", "close": 4.13, "volume": 376335.0}, {"date": "2023-05-31", "close": 4.23, "volume": 326851.0}, {"date": "2023-06-01", "close": 4.47, "volume": 395792.0}, {"date": "2023-06-02", "close": 4.63, "volume": 357753.0}, {"date": "2023-06-05", "close": 4.62, "volume": 161681.0}, {"date": "2023-06-06", "close": 4.54, "volume": 116065.0}, {"date": "2023-06-07", "close": 4.31, "volume": 226367.0}, {"date": "2023-06-08", "close": 4.34, "volume": 191689.0}, {"date": "2023-06-09", "close": 4.26, "volume": 268396.0}, {"date": "2023-06-12", "close": 4.18, "volume": 308205.0}, {"date": "2023-06-13", "close": 4.02, "volume": 378101.0}, {"date": "2023-06-14", "close": 3.9, "volume": 610564.0}, {"date": "2023-06-15", "close": 3.95, "volume": 345693.0}, {"date": "2023-06-16", "close": 3.96, "volume": 259527.0}, {"date": "2023-06-20", "close": 3.95, "volume": 243664.0}, {"date": "2023-06-21", "close": 4.12, "volume": 322026.0}, {"date": "2023-06-22", "close": 4.11, "volume": 348514.0}, {"date": "2023-06-23", "close": 4.04, "volume": 395186.0}, {"date": "2023-06-26", "close": 4.03, "volume": 127504.0}, {"date": "2023-06-27", "close": 4.02, "volume": 165367.0}, {"date": "2023-06-28", "close": 3.99, "volume": 340203.0}, {"date": "2023-06-29", "close": 4.04, "volume": 187182.0}, {"date": "2023-06-30", "close": 4.2, "volume": 284564.0}, {"date": "2023-07-03", "close": 4.19, "volume": 138811.0}, {"date": "2023-07-05", "close": 4.26, "volume": 275876.0}, {"date": "2023-07-06", "close": 4.13, "volume": 513524.0}, {"date": "2023-07-07", "close": 4.17, "volume": 287565.0}, {"date": "2023-07-10", "close": 4.29, "volume": 219880.0}, {"date": "2023-07-11", "close": 4.32, "volume": 295034.0}, {"date": "2023-07-12", "close": 4.67, "volume": 406960.0}, {"date": "2023-07-13", "close": 4.74, "volume": 256951.0}, {"date": "2023-07-14", "close": 4.73, "volume": 482964.0}, {"date": "2023-07-17", "close": 4.68, "volume": 205335.0}, {"date": "2023-07-18", "close": 4.69, "volume": 342603.0}, {"date": "2023-07-19", "close": 4.66, "volume": 150727.0}, {"date": "2023-07-20", "close": 4.54, "volume": 222422.0}, {"date": "2023-07-21", "close": 4.56, "volume": 111169.0}, {"date": "2023-07-24", "close": 4.52, "volume": 147911.0}, {"date": "2023-07-25", "close": 4.59, "volume": 127200.0}, {"date": "2023-07-26", "close": 4.56, "volume": 214308.0}, {"date": "2023-07-27", "close": 4.42, "volume": 302830.0}, {"date": "2023-07-28", "close": 4.58, "volume": 344495.0}, {"date": "2023-07-31", "close": 4.66, "volume": 375163.0}, {"date": "2023-08-01", "close": 4.48, "volume": 204267.0}, {"date": "2023-08-02", "close": 4.41, "volume": 282451.0}, {"date": "2023-08-03", "close": 4.41, "volume": 331545.0}, {"date": "2023-08-04", "close": 4.56, "volume": 295258.0}, {"date": "2023-08-07", "close": 4.56, "volume": 205740.0}, {"date": "2023-08-08", "close": 4.61, "volume": 202058.0}, {"date": "2023-08-09", "close": 4.57, "volume": 242876.0}, {"date": "2023-08-10", "close": 4.6, "volume": 127488.0}, {"date": "2023-08-11", "close": 4.54, "volume": 154924.0}, {"date": "2023-08-14", "close": 4.55, "volume": 203133.0}, {"date": "2023-08-15", "close": 4.49, "volume": 352590.0}, {"date": "2023-08-16", "close": 4.48, "volume": 167036.0}, {"date": "2023-08-17", "close": 4.45, "volume": 167338.0}, {"date": "2023-08-18", "close": 4.47, "volume": 179338.0}, {"date": "2023-08-21", "close": 4.64, "volume": 318494.0}, {"date": "2023-08-22", "close": 4.65, "volume": 234693.0}, {"date": "2023-08-23", "close": 4.75, "volume": 322390.0}, {"date": "2023-08-24", "close": 4.67, "volume": 164290.0}, {"date": "2023-08-25", "close": 4.62, "volume": 212366.0}, {"date": "2023-08-28", "close": 4.67, "volume": 204068.0}, {"date": "2023-08-29", "close": 4.73, "volume": 220623.0}, {"date": "2023-08-30", "close": 4.75, "volume": 127584.0}, {"date": "2023-08-31", "close": 4.76, "volume": 247576.0}, {"date": "2023-09-01", "close": 4.74, "volume": 118750.0}, {"date": "2023-09-05", "close": 4.51, "volume": 459104.0}, {"date": "2023-09-06", "close": 4.49, "volume": 245672.0}, {"date": "2023-09-07", "close": 4.43, "volume": 343101.0}, {"date": "2023-09-08", "close": 4.41, "volume": 560931.0}, {"date": "2023-09-11", "close": 4.43, "volume": 264471.0}, {"date": "2023-09-12", "close": 4.42, "volume": 258902.0}, {"date": "2023-09-13", "close": 4.34, "volume": 246615.0}, {"date": "2023-09-14", "close": 4.34, "volume": 305231.0}, {"date": "2023-09-15", "close": 4.39, "volume": 838784.0}, {"date": "2023-09-18", "close": 4.35, "volume": 235579.0}, {"date": "2023-09-19", "close": 4.26, "volume": 136101.0}, {"date": "2023-09-20", "close": 4.22, "volume": 182409.0}, {"date": "2023-09-21", "close": 4.06, "volume": 311940.0}, {"date": "2023-09-22", "close": 3.98, "volume": 218176.0}, {"date": "2023-09-25", "close": 3.93, "volume": 197694.0}, {"date": "2023-09-26", "close": 3.85, "volume": 367114.0}, {"date": "2023-09-27", "close": 3.81, "volume": 255627.0}, {"date": "2023-09-28", "close": 3.79, "volume": 229568.0}, {"date": "2023-09-29", "close": 3.57, "volume": 739553.0}, {"date": "2023-10-02", "close": 3.38, "volume": 387437.0}, {"date": "2023-10-03", "close": 3.29, "volume": 284457.0}, {"date": "2023-10-04", "close": 3.12, "volume": 656073.0}, {"date": "2023-10-05", "close": 3.16, "volume": 326672.0}, {"date": "2023-10-06", "close": 3.31, "volume": 632124.0}, {"date": "2023-10-09", "close": 3.31, "volume": 137236.0}, {"date": "2023-10-10", "close": 3.28, "volume": 265450.0}, {"date": "2023-10-11", "close": 3.28, "volume": 309871.0}, {"date": "2023-10-12", "close": 3.16, "volume": 206644.0}, {"date": "2023-10-13", "close": 3.24, "volume": 765705.0}, {"date": "2023-10-16", "close": 3.39, "volume": 673135.0}, {"date": "2023-10-17", "close": 3.5, "volume": 700830.0}, {"date": "2023-10-18", "close": 3.41, "volume": 369544.0}, {"date": "2023-10-19", "close": 3.4, "volume": 288794.0}, {"date": "2023-10-20", "close": 3.53, "volume": 1401909.0}, {"date": "2023-10-23", "close": 3.53, "volume": 1612970.0}, {"date": "2023-10-24", "close": 3.5, "volume": 899196.0}, {"date": "2023-10-25", "close": 3.44, "volume": 197415.0}, {"date": "2023-10-26", "close": 3.4, "volume": 326715.0}, {"date": "2023-10-27", "close": 3.5, "volume": 463760.0}, {"date": "2023-10-30", "close": 3.06, "volume": 948593.0}, {"date": "2023-10-31", "close": 3.08, "volume": 545319.0}, {"date": "2023-11-01", "close": 3.03, "volume": 377757.0}, {"date": "2023-11-02", "close": 3.18, "volume": 606985.0}, {"date": "2023-11-03", "close": 3.23, "volume": 1012495.0}, {"date": "2023-11-06", "close": 3.23, "volume": 1180687.0}, {"date": "2023-11-07", "close": 3.11, "volume": 1565681.0}, {"date": "2023-11-08", "close": 3.03, "volume": 570610.0}, {"date": "2023-11-09", "close": 2.98, "volume": 634035.0}, {"date": "2023-11-10", "close": 2.96, "volume": 729646.0}, {"date": "2023-11-13", "close": 2.93, "volume": 207770.0}, {"date": "2023-11-14", "close": 2.95, "volume": 832430.0}, {"date": "2023-11-15", "close": 2.93, "volume": 848146.0}, {"date": "2023-11-16", "close": 2.88, "volume": 691584.0}, {"date": "2023-11-17", "close": 2.88, "volume": 349693.0}, {"date": "2023-11-20", "close": 2.92, "volume": 528735.0}, {"date": "2023-11-21", "close": 2.9, "volume": 419465.0}, {"date": "2023-11-22", "close": 2.88, "volume": 839940.0}, {"date": "2023-11-24", "close": 2.92, "volume": 212964.0}, {"date": "2023-11-27", "close": 2.91, "volume": 1380316.0}, {"date": "2023-11-28", "close": 2.99, "volume": 1177593.0}, {"date": "2023-11-29", "close": 3.01, "volume": 852089.0}, {"date": "2023-11-30", "close": 3.01, "volume": 598027.0}, {"date": "2023-12-01", "close": 3.08, "volume": 864194.0}, {"date": "2023-12-04", "close": 3.01, "volume": 899081.0}, {"date": "2023-12-05", "close": 2.94, "volume": 407643.0}, {"date": "2023-12-06", "close": 2.92, "volume": 610599.0}, {"date": "2023-12-07", "close": 2.84, "volume": 293158.0}, {"date": "2023-12-08", "close": 2.81, "volume": 594940.0}, {"date": "2023-12-11", "close": 2.68, "volume": 903894.0}, {"date": "2023-12-12", "close": 2.67, "volume": 702355.0}, {"date": "2023-12-13", "close": 2.96, "volume": 1169204.0}, {"date": "2023-12-14", "close": 3.04, "volume": 697378.0}, {"date": "2023-12-15", "close": 3.08, "volume": 619380.0}, {"date": "2023-12-18", "close": 3.11, "volume": 726351.0}, {"date": "2023-12-19", "close": 3.32, "volume": 659505.0}, {"date": "2023-12-20", "close": 3.24, "volume": 690835.0}, {"date": "2023-12-21", "close": 3.34, "volume": 626568.0}, {"date": "2023-12-22", "close": 3.42, "volume": 489999.0}, {"date": "2023-12-26", "close": 3.36, "volume": 160569.0}, {"date": "2023-12-27", "close": 3.44, "volume": 927069.0}, {"date": "2023-12-28", "close": 3.27, "volume": 857640.0}, {"date": "2023-12-29", "close": 3.25, "volume": 356347.0}, {"date": "2024-01-02", "close": 3.16, "volume": 442746.0}, {"date": "2024-01-03", "close": 3.1, "volume": 592956.0}, {"date": "2024-01-04", "close": 3.12, "volume": 460689.0}, {"date": "2024-01-05", "close": 3.15, "volume": 554988.0}, {"date": "2024-01-08", "close": 3.16, "volume": 762654.0}, {"date": "2024-01-09", "close": 3.12, "volume": 433362.0}, {"date": "2024-01-10", "close": 3.16, "volume": 450376.0}, {"date": "2024-01-11", "close": 3.16, "volume": 395459.0}, {"date": "2024-01-12", "close": 3.31, "volume": 860178.0}, {"date": "2024-01-16", "close": 3.19, "volume": 859752.0}, {"date": "2024-01-17", "close": 3.15, "volume": 808506.0}, {"date": "2024-01-18", "close": 3.3, "volume": 552236.0}, {"date": "2024-01-19", "close": 3.29, "volume": 416607.0}, {"date": "2024-01-22", "close": 3.27, "volume": 547089.0}, {"date": "2024-01-23", "close": 3.36, "volume": 437045.0}, {"date": "2024-01-24", "close": 3.31, "volume": 447164.0}, {"date": "2024-01-25", "close": 3.43, "volume": 312585.0}, {"date": "2024-01-26", "close": 3.38, "volume": 347785.0}, {"date": "2024-01-29", "close": 3.4, "volume": 1316329.0}, {"date": "2024-01-30", "close": 3.5, "volume": 580149.0}, {"date": "2024-01-31", "close": 3.35, "volume": 418208.0}, {"date": "2024-02-01", "close": 3.53, "volume": 586111.0}, {"date": "2024-02-02", "close": 3.55, "volume": 850030.0}, {"date": "2024-02-05", "close": 3.49, "volume": 542162.0}, {"date": "2024-02-06", "close": 3.53, "volume": 475583.0}, {"date": "2024-02-07", "close": 3.63, "volume": 714271.0}, {"date": "2024-02-08", "close": 3.56, "volume": 495560.0}, {"date": "2024-02-09", "close": 3.5, "volume": 311462.0}, {"date": "2024-02-12", "close": 3.5, "volume": 236857.0}, {"date": "2024-02-13", "close": 3.23, "volume": 621184.0}, {"date": "2024-02-14", "close": 3.33, "volume": 345378.0}, {"date": "2024-02-15", "close": 3.51, "volume": 411205.0}, {"date": "2024-02-16", "close": 3.48, "volume": 618362.0}, {"date": "2024-02-20", "close": 3.53, "volume": 731366.0}, {"date": "2024-02-21", "close": 3.59, "volume": 568310.0}, {"date": "2024-02-22", "close": 3.54, "volume": 543604.0}, {"date": "2024-02-23", "close": 3.63, "volume": 603196.0}, {"date": "2024-02-26", "close": 3.33, "volume": 726095.0}, {"date": "2024-02-27", "close": 3.21, "volume": 389603.0}, {"date": "2024-02-28", "close": 3.23, "volume": 313586.0}, {"date": "2024-02-29", "close": 3.28, "volume": 517641.0}, {"date": "2024-03-01", "close": 3.45, "volume": 412914.0}, {"date": "2024-03-04", "close": 3.5, "volume": 436914.0}, {"date": "2024-03-05", "close": 3.52, "volume": 368414.0}, {"date": "2024-03-06", "close": 3.79, "volume": 1780959.0}, {"date": "2024-03-07", "close": 3.74, "volume": 541439.0}, {"date": "2024-03-08", "close": 3.69, "volume": 226645.0}, {"date": "2024-03-11", "close": 3.73, "volume": 676290.0}, {"date": "2024-03-12", "close": 3.65, "volume": 636785.0}, {"date": "2024-03-13", "close": 3.71, "volume": 590817.0}, {"date": "2024-03-14", "close": 3.69, "volume": 408751.0}, {"date": "2024-03-15", "close": 3.67, "volume": 3909352.0}, {"date": "2024-03-18", "close": 3.63, "volume": 361871.0}, {"date": "2024-03-19", "close": 3.56, "volume": 634731.0}, {"date": "2024-03-20", "close": 3.65, "volume": 579193.0}, {"date": "2024-03-21", "close": 3.57, "volume": 325662.0}, {"date": "2024-03-22", "close": 3.59, "volume": 300240.0}, {"date": "2024-03-25", "close": 3.52, "volume": 223704.0}, {"date": "2024-03-26", "close": 3.54, "volume": 349306.0}, {"date": "2024-03-27", "close": 3.71, "volume": 352693.0}, {"date": "2024-03-28", "close": 3.79, "volume": 343821.0}, {"date": "2024-04-01", "close": 3.81, "volume": 949706.0}, {"date": "2024-04-02", "close": 3.83, "volume": 265926.0}, {"date": "2024-04-03", "close": 3.91, "volume": 326013.0}, {"date": "2024-04-04", "close": 3.86, "volume": 468057.0}, {"date": "2024-04-05", "close": 3.99, "volume": 386810.0}, {"date": "2024-04-08", "close": 3.95, "volume": 281129.0}, {"date": "2024-04-09", "close": 3.93, "volume": 509823.0}, {"date": "2024-04-10", "close": 4.1, "volume": 508905.0}, {"date": "2024-04-11", "close": 4.19, "volume": 318525.0}, {"date": "2024-04-12", "close": 3.96, "volume": 760972.0}, {"date": "2024-04-15", "close": 3.94, "volume": 407794.0}, {"date": "2024-04-16", "close": 3.94, "volume": 578575.0}, {"date": "2024-04-17", "close": 3.91, "volume": 404409.0}, {"date": "2024-04-18", "close": 3.98, "volume": 371775.0}, {"date": "2024-04-19", "close": 3.97, "volume": 251868.0}, {"date": "2024-04-22", "close": 3.86, "volume": 356523.0}, {"date": "2024-04-23", "close": 4.01, "volume": 301649.0}, {"date": "2024-04-24", "close": 4.01, "volume": 230116.0}, {"date": "2024-04-25", "close": 4.1, "volume": 277304.0}, {"date": "2024-04-26", "close": 4.03, "volume": 252728.0}, {"date": "2024-04-29", "close": 4.02, "volume": 260948.0}, {"date": "2024-04-30", "close": 3.92, "volume": 284475.0}, {"date": "2024-05-01", "close": 3.96, "volume": 184101.0}, {"date": "2024-05-02", "close": 3.92, "volume": 196991.0}, {"date": "2024-05-03", "close": 3.9, "volume": 159895.0}, {"date": "2024-05-06", "close": 3.97, "volume": 211784.0}, {"date": "2024-05-07", "close": 3.91, "volume": 191275.0}, {"date": "2024-05-08", "close": 3.91, "volume": 235052.0}, {"date": "2024-05-09", "close": 3.94, "volume": 479524.0}, {"date": "2024-05-10", "close": 3.9, "volume": 179742.0}, {"date": "2024-05-13", "close": 3.81, "volume": 225669.0}, {"date": "2024-05-14", "close": 3.85, "volume": 252363.0}, {"date": "2024-05-15", "close": 4.17, "volume": 1380547.0}, {"date": "2024-05-16", "close": 4.25, "volume": 403070.0}, {"date": "2024-05-17", "close": 4.38, "volume": 534454.0}, {"date": "2024-05-20", "close": 4.47, "volume": 399759.0}, {"date": "2024-05-21", "close": 4.5, "volume": 426372.0}, {"date": "2024-05-22", "close": 4.22, "volume": 483587.0}, {"date": "2024-05-23", "close": 4.04, "volume": 623246.0}, {"date": "2024-05-24", "close": 4.16, "volume": 489354.0}, {"date": "2024-05-28", "close": 4.25, "volume": 315034.0}, {"date": "2024-05-29", "close": 4.13, "volume": 362352.0}, {"date": "2024-05-30", "close": 4.23, "volume": 552381.0}, {"date": "2024-05-31", "close": 4.27, "volume": 411493.0}, {"date": "2024-06-03", "close": 4.08, "volume": 379223.0}, {"date": "2024-06-04", "close": 3.96, "volume": 507336.0}, {"date": "2024-06-05", "close": 4.04, "volume": 242039.0}, {"date": "2024-06-06", "close": 4.15, "volume": 549229.0}, {"date": "2024-06-07", "close": 3.94, "volume": 336230.0}, {"date": "2024-06-10", "close": 4.01, "volume": 450434.0}, {"date": "2024-06-11", "close": 3.98, "volume": 168225.0}, {"date": "2024-06-12", "close": 4.04, "volume": 480565.0}, {"date": "2024-06-13", "close": 3.96, "volume": 287957.0}, {"date": "2024-06-14", "close": 3.93, "volume": 301043.0}, {"date": "2024-06-17", "close": 3.85, "volume": 349641.0}, {"date": "2024-06-18", "close": 3.92, "volume": 181269.0}, {"date": "2024-06-20", "close": 3.93, "volume": 288228.0}, {"date": "2024-06-21", "close": 3.88, "volume": 769189.0}, {"date": "2024-06-24", "close": 3.92, "volume": 157699.0}, {"date": "2024-06-25", "close": 3.88, "volume": 112713.0}, {"date": "2024-06-26", "close": 3.89, "volume": 81170.0}, {"date": "2024-06-27", "close": 3.91, "volume": 110843.0}, {"date": "2024-06-28", "close": 3.77, "volume": 202105.0}, {"date": "2024-07-01", "close": 3.77, "volume": 109499.0}, {"date": "2024-07-02", "close": 3.79, "volume": 156796.0}, {"date": "2024-07-03", "close": 3.83, "volume": 150082.0}, {"date": "2024-07-05", "close": 3.88, "volume": 252796.0}, {"date": "2024-07-08", "close": 3.88, "volume": 182144.0}, {"date": "2024-07-09", "close": 3.83, "volume": 248053.0}, {"date": "2024-07-10", "close": 3.93, "volume": 906246.0}, {"date": "2024-07-11", "close": 3.92, "volume": 669748.0}, {"date": "2024-07-12", "close": 4.1, "volume": 394689.0}, {"date": "2024-07-15", "close": 4.06, "volume": 326137.0}, {"date": "2024-07-16", "close": 4.19, "volume": 218583.0}, {"date": "2024-07-17", "close": 4.11, "volume": 234778.0}, {"date": "2024-07-18", "close": 3.97, "volume": 160317.0}, {"date": "2024-07-19", "close": 3.94, "volume": 205567.0}, {"date": "2024-07-22", "close": 3.87, "volume": 184486.0}, {"date": "2024-07-23", "close": 3.87, "volume": 112747.0}, {"date": "2024-07-24", "close": 3.8, "volume": 378320.0}, {"date": "2024-07-25", "close": 3.65, "volume": 253014.0}, {"date": "2024-07-26", "close": 3.73, "volume": 153262.0}, {"date": "2024-07-29", "close": 3.7, "volume": 116729.0}, {"date": "2024-07-30", "close": 3.73, "volume": 229180.0}, {"date": "2024-07-31", "close": 3.74, "volume": 204754.0}, {"date": "2024-08-01", "close": 3.62, "volume": 135403.0}, {"date": "2024-08-02", "close": 3.51, "volume": 383107.0}, {"date": "2024-08-05", "close": 3.31, "volume": 382195.0}, {"date": "2024-08-06", "close": 3.49, "volume": 234672.0}, {"date": "2024-08-07", "close": 3.4, "volume": 276975.0}, {"date": "2024-08-08", "close": 3.52, "volume": 250292.0}, {"date": "2024-08-09", "close": 3.49, "volume": 89078.0}, {"date": "2024-08-12", "close": 3.59, "volume": 417162.0}, {"date": "2024-08-13", "close": 3.75, "volume": 427441.0}, {"date": "2024-08-14", "close": 3.85, "volume": 239807.0}, {"date": "2024-08-15", "close": 3.98, "volume": 308919.0}, {"date": "2024-08-16", "close": 4.09, "volume": 535899.0}, {"date": "2024-08-19", "close": 4.31, "volume": 426845.0}, {"date": "2024-08-20", "close": 4.27, "volume": 308909.0}, {"date": "2024-08-21", "close": 4.39, "volume": 343681.0}, {"date": "2024-08-22", "close": 4.18, "volume": 318347.0}, {"date": "2024-08-23", "close": 4.34, "volume": 529420.0}, {"date": "2024-08-26", "close": 4.34, "volume": 148504.0}, {"date": "2024-08-27", "close": 4.33, "volume": 158204.0}, {"date": "2024-08-28", "close": 4.22, "volume": 151751.0}, {"date": "2024-08-29", "close": 4.25, "volume": 122561.0}, {"date": "2024-08-30", "close": 4.2, "volume": 178294.0}, {"date": "2024-09-03", "close": 3.95, "volume": 208641.0}, {"date": "2024-09-04", "close": 3.97, "volume": 126857.0}, {"date": "2024-09-05", "close": 3.99, "volume": 158844.0}, {"date": "2024-09-06", "close": 3.9, "volume": 202275.0}, {"date": "2024-09-09", "close": 3.94, "volume": 158952.0}, {"date": "2024-09-10", "close": 4.16, "volume": 217098.0}, {"date": "2024-09-11", "close": 4.17, "volume": 243628.0}, {"date": "2024-09-12", "close": 4.29, "volume": 607757.0}, {"date": "2024-09-13", "close": 4.24, "volume": 311939.0}, {"date": "2024-09-16", "close": 4.14, "volume": 259643.0}, {"date": "2024-09-17", "close": 4.11, "volume": 191245.0}, {"date": "2024-09-18", "close": 4.05, "volume": 241495.0}, {"date": "2024-09-19", "close": 4.09, "volume": 269070.0}, {"date": "2024-09-20", "close": 4.13, "volume": 588660.0}, {"date": "2024-09-23", "close": 4.13, "volume": 178776.0}, {"date": "2024-09-24", "close": 4.26, "volume": 233907.0}, {"date": "2024-09-25", "close": 4.13, "volume": 895233.0}, {"date": "2024-09-26", "close": 4.17, "volume": 436546.0}, {"date": "2024-09-27", "close": 3.97, "volume": 317051.0}, {"date": "2024-09-30", "close": 4.0, "volume": 219088.0}, {"date": "2024-10-01", "close": 4.12, "volume": 255943.0}, {"date": "2024-10-02", "close": 4.06, "volume": 188600.0}, {"date": "2024-10-03", "close": 4.1, "volume": 170881.0}, {"date": "2024-10-04", "close": 4.27, "volume": 474079.0}, {"date": "2024-10-07", "close": 4.16, "volume": 218483.0}, {"date": "2024-10-08", "close": 4.15, "volume": 227516.0}, {"date": "2024-10-09", "close": 4.13, "volume": 156036.0}, {"date": "2024-10-10", "close": 4.5, "volume": 919104.0}, {"date": "2024-10-11", "close": 4.5, "volume": 622251.0}, {"date": "2024-10-14", "close": 4.55, "volume": 384097.0}, {"date": "2024-10-15", "close": 4.72, "volume": 653207.0}, {"date": "2024-10-16", "close": 4.59, "volume": 381417.0}, {"date": "2024-10-17", "close": 4.7, "volume": 433969.0}, {"date": "2024-10-18", "close": 4.92, "volume": 460714.0}, {"date": "2024-10-21", "close": 4.98, "volume": 619652.0}, {"date": "2024-10-22", "close": 5.15, "volume": 1279274.0}, {"date": "2024-10-23", "close": 5.03, "volume": 340252.0}, {"date": "2024-10-24", "close": 5.14, "volume": 584581.0}, {"date": "2024-10-25", "close": 5.07, "volume": 458529.0}, {"date": "2024-10-28", "close": 4.94, "volume": 427189.0}, {"date": "2024-10-29", "close": 4.96, "volume": 373841.0}, {"date": "2024-10-30", "close": 4.84, "volume": 285598.0}, {"date": "2024-10-31", "close": 4.83, "volume": 364441.0}, {"date": "2024-11-01", "close": 4.74, "volume": 291664.0}, {"date": "2024-11-04", "close": 4.72, "volume": 295421.0}, {"date": "2024-11-05", "close": 4.74, "volume": 545389.0}, {"date": "2024-11-06", "close": 4.6, "volume": 939264.0}, {"date": "2024-11-07", "close": 4.81, "volume": 535436.0}, {"date": "2024-11-08", "close": 4.73, "volume": 313003.0}, {"date": "2024-11-11", "close": 4.48, "volume": 615652.0}, {"date": "2024-11-12", "close": 4.43, "volume": 592209.0}, {"date": "2024-11-13", "close": 3.99, "volume": 621906.0}, {"date": "2024-11-14", "close": 3.84, "volume": 632981.0}, {"date": "2024-11-15", "close": 3.94, "volume": 668505.0}, {"date": "2024-11-18", "close": 4.28, "volume": 819629.0}, {"date": "2024-11-19", "close": 4.35, "volume": 714011.0}, {"date": "2024-11-20", "close": 4.35, "volume": 496180.0}, {"date": "2024-11-21", "close": 4.6, "volume": 860235.0}, {"date": "2024-11-22", "close": 4.59, "volume": 561072.0}, {"date": "2024-11-25", "close": 4.41, "volume": 666282.0}, {"date": "2024-11-26", "close": 4.45, "volume": 492275.0}, {"date": "2024-11-27", "close": 4.66, "volume": 766838.0}, {"date": "2024-11-29", "close": 4.77, "volume": 270885.0}, {"date": "2024-12-02", "close": 4.79, "volume": 503126.0}, {"date": "2024-12-03", "close": 4.87, "volume": 424039.0}, {"date": "2024-12-04", "close": 4.96, "volume": 483795.0}, {"date": "2024-12-05", "close": 5.02, "volume": 533477.0}, {"date": "2024-12-06", "close": 4.99, "volume": 504550.0}, {"date": "2024-12-09", "close": 5.34, "volume": 1911887.0}, {"date": "2024-12-10", "close": 5.47, "volume": 744830.0}, {"date": "2024-12-11", "close": 5.65, "volume": 1103006.0}, {"date": "2024-12-12", "close": 5.63, "volume": 848320.0}, {"date": "2024-12-13", "close": 5.58, "volume": 764258.0}, {"date": "2024-12-16", "close": 5.43, "volume": 731655.0}, {"date": "2024-12-17", "close": 5.5, "volume": 344607.0}, {"date": "2024-12-18", "close": 5.44, "volume": 1384694.0}, {"date": "2024-12-19", "close": 5.6, "volume": 930517.0}, {"date": "2024-12-20", "close": 5.57, "volume": 673765.0}, {"date": "2024-12-23", "close": 5.52, "volume": 511240.0}, {"date": "2024-12-24", "close": 5.54, "volume": 167533.0}, {"date": "2024-12-26", "close": 5.67, "volume": 483177.0}, {"date": "2024-12-27", "close": 5.49, "volume": 469175.0}, {"date": "2024-12-30", "close": 5.43, "volume": 303262.0}, {"date": "2024-12-31", "close": 5.54, "volume": 382647.0}, {"date": "2025-01-02", "close": 5.88, "volume": 1040875.0}, {"date": "2025-01-03", "close": 5.98, "volume": 527510.0}, {"date": "2025-01-06", "close": 5.65, "volume": 688510.0}, {"date": "2025-01-07", "close": 5.68, "volume": 373045.0}, {"date": "2025-01-08", "close": 5.85, "volume": 496583.0}, {"date": "2025-01-10", "close": 5.84, "volume": 686016.0}, {"date": "2025-01-13", "close": 5.49, "volume": 522021.0}, {"date": "2025-01-14", "close": 5.68, "volume": 521252.0}, {"date": "2025-01-15", "close": 5.84, "volume": 553010.0}, {"date": "2025-01-16", "close": 5.62, "volume": 526850.0}, {"date": "2025-01-17", "close": 5.76, "volume": 529319.0}, {"date": "2025-01-21", "close": 5.95, "volume": 612280.0}, {"date": "2025-01-22", "close": 6.01, "volume": 600950.0}, {"date": "2025-01-23", "close": 5.93, "volume": 555870.0}, {"date": "2025-01-24", "close": 6.08, "volume": 602343.0}, {"date": "2025-01-27", "close": 5.9, "volume": 486318.0}, {"date": "2025-01-28", "close": 5.9, "volume": 478480.0}, {"date": "2025-01-29", "close": 6.02, "volume": 410774.0}, {"date": "2025-01-30", "close": 6.2, "volume": 600059.0}, {"date": "2025-01-31", "close": 6.17, "volume": 361758.0}, {"date": "2025-02-03", "close": 6.21, "volume": 679154.0}, {"date": "2025-02-04", "close": 6.5, "volume": 577526.0}, {"date": "2025-02-05", "close": 6.91, "volume": 1401437.0}, {"date": "2025-02-06", "close": 7.09, "volume": 1318933.0}, {"date": "2025-02-07", "close": 7.22, "volume": 1088782.0}, {"date": "2025-02-10", "close": 7.13, "volume": 1254659.0}, {"date": "2025-02-11", "close": 6.8, "volume": 888759.0}, {"date": "2025-02-12", "close": 6.86, "volume": 548845.0}, {"date": "2025-02-13", "close": 7.08, "volume": 514655.0}, {"date": "2025-02-14", "close": 6.96, "volume": 830842.0}, {"date": "2025-02-18", "close": 7.22, "volume": 1027425.0}, {"date": "2025-02-19", "close": 7.1, "volume": 783343.0}, {"date": "2025-02-20", "close": 7.12, "volume": 454470.0}, {"date": "2025-02-21", "close": 6.69, "volume": 992397.0}, {"date": "2025-02-24", "close": 6.95, "volume": 799420.0}, {"date": "2025-02-25", "close": 6.98, "volume": 1248377.0}, {"date": "2025-02-26", "close": 7.31, "volume": 1140785.0}, {"date": "2025-02-27", "close": 7.01, "volume": 1382030.0}, {"date": "2025-02-28", "close": 7.01, "volume": 1414485.0}, {"date": "2025-03-03", "close": 7.02, "volume": 1020982.0}, {"date": "2025-03-04", "close": 6.89, "volume": 758963.0}, {"date": "2025-03-05", "close": 7.37, "volume": 1047834.0}, {"date": "2025-03-06", "close": 7.29, "volume": 1223360.0}, {"date": "2025-03-07", "close": 7.54, "volume": 883436.0}, {"date": "2025-03-10", "close": 7.25, "volume": 1271151.0}, {"date": "2025-03-11", "close": 7.8, "volume": 1260881.0}, {"date": "2025-03-12", "close": 7.85, "volume": 740546.0}, {"date": "2025-03-13", "close": 8.29, "volume": 1437483.0}, {"date": "2025-03-14", "close": 8.71, "volume": 2044395.0}, {"date": "2025-03-17", "close": 9.24, "volume": 2760440.0}, {"date": "2025-03-18", "close": 9.12, "volume": 1786668.0}, {"date": "2025-03-19", "close": 8.97, "volume": 1851022.0}, {"date": "2025-03-20", "close": 9.3, "volume": 1847722.0}, {"date": "2025-03-21", "close": 8.84, "volume": 4449394.0}, {"date": "2025-03-24", "close": 9.03, "volume": 1451718.0}, {"date": "2025-03-25", "close": 9.14, "volume": 998927.0}, {"date": "2025-03-26", "close": 9.09, "volume": 1365380.0}, {"date": "2025-03-27", "close": 9.31, "volume": 826607.0}, {"date": "2025-03-28", "close": 9.16, "volume": 1378626.0}, {"date": "2025-03-31", "close": 9.35, "volume": 1738286.0}, {"date": "2025-04-01", "close": 9.3, "volume": 1267048.0}, {"date": "2025-04-02", "close": 9.56, "volume": 1752957.0}, {"date": "2025-04-03", "close": 9.47, "volume": 1308825.0}, {"date": "2025-04-04", "close": 8.21, "volume": 2277952.0}, {"date": "2025-04-07", "close": 8.23, "volume": 1208910.0}, {"date": "2025-04-08", "close": 8.29, "volume": 934613.0}, {"date": "2025-04-09", "close": 9.28, "volume": 2331091.0}, {"date": "2025-04-10", "close": 9.88, "volume": 2676302.0}, {"date": "2025-04-11", "close": 10.62, "volume": 1893670.0}, {"date": "2025-04-14", "close": 11.07, "volume": 2183886.0}, {"date": "2025-04-15", "close": 11.18, "volume": 1300078.0}, {"date": "2025-04-16", "close": 11.4, "volume": 1742356.0}, {"date": "2025-04-17", "close": 11.27, "volume": 935198.0}, {"date": "2025-04-21", "close": 11.5, "volume": 1694295.0}, {"date": "2025-04-22", "close": 11.08, "volume": 1407367.0}, {"date": "2025-04-23", "close": 10.95, "volume": 2442226.0}, {"date": "2025-04-24", "close": 10.84, "volume": 970290.0}, {"date": "2025-04-25", "close": 10.72, "volume": 1069898.0}, {"date": "2025-04-28", "close": 10.78, "volume": 1300139.0}, {"date": "2025-04-29", "close": 10.47, "volume": 800236.0}, {"date": "2025-04-30", "close": 11.0, "volume": 1070611.0}, {"date": "2025-05-01", "close": 10.37, "volume": 1144306.0}, {"date": "2025-05-02", "close": 10.39, "volume": 580504.0}, {"date": "2025-05-05", "close": 10.76, "volume": 730439.0}, {"date": "2025-05-06", "close": 11.76, "volume": 1359584.0}, {"date": "2025-05-07", "close": 11.34, "volume": 995833.0}, {"date": "2025-05-08", "close": 10.71, "volume": 776967.0}, {"date": "2025-05-09", "close": 11.1, "volume": 855918.0}, {"date": "2025-05-12", "close": 9.33, "volume": 2716993.0}, {"date": "2025-05-13", "close": 8.85, "volume": 1430092.0}, {"date": "2025-05-14", "close": 8.8, "volume": 1529473.0}, {"date": "2025-05-15", "close": 9.08, "volume": 1011567.0}, {"date": "2025-05-16", "close": 9.1, "volume": 971740.0}, {"date": "2025-05-19", "close": 9.47, "volume": 838152.0}, {"date": "2025-05-20", "close": 9.55, "volume": 934274.0}, {"date": "2025-05-21", "close": 10.22, "volume": 1259452.0}, {"date": "2025-05-22", "close": 10.03, "volume": 1459529.0}, {"date": "2025-05-23", "close": 10.44, "volume": 1061774.0}, {"date": "2025-05-27", "close": 10.22, "volume": 923397.0}, {"date": "2025-05-28", "close": 10.42, "volume": 676083.0}, {"date": "2025-05-29", "close": 10.28, "volume": 517513.0}, {"date": "2025-05-30", "close": 10.57, "volume": 944852.0}, {"date": "2025-06-02", "close": 10.96, "volume": 1444735.0}, {"date": "2025-06-03", "close": 11.18, "volume": 759657.0}, {"date": "2025-06-04", "close": 11.44, "volume": 644139.0}, {"date": "2025-06-05", "close": 12.35, "volume": 1429307.0}, {"date": "2025-06-06", "close": 11.11, "volume": 1866431.0}, {"date": "2025-06-09", "close": 10.88, "volume": 880252.0}, {"date": "2025-06-10", "close": 10.69, "volume": 1011923.0}, {"date": "2025-06-11", "close": 10.88, "volume": 557994.0}, {"date": "2025-06-12", "close": 11.02, "volume": 888055.0}, {"date": "2025-06-13", "close": 10.93, "volume": 657289.0}, {"date": "2025-06-16", "close": 11.58, "volume": 3886492.0}, {"date": "2025-06-17", "close": 11.34, "volume": 1954192.0}, {"date": "2025-06-18", "close": 11.06, "volume": 2415901.0}, {"date": "2025-06-20", "close": 11.25, "volume": 17602330.0}, {"date": "2025-06-23", "close": 10.38, "volume": 2411385.0}, {"date": "2025-06-24", "close": 10.11, "volume": 2806235.0}, {"date": "2025-06-25", "close": 9.85, "volume": 1225090.0}, {"date": "2025-06-26", "close": 10.02, "volume": 1118172.0}, {"date": "2025-06-27", "close": 9.57, "volume": 1359042.0}, {"date": "2025-06-30", "close": 10.02, "volume": 1037881.0}, {"date": "2025-07-01", "close": 9.9, "volume": 958035.0}, {"date": "2025-07-02", "close": 10.05, "volume": 1027062.0}, {"date": "2025-07-03", "close": 10.14, "volume": 582132.0}, {"date": "2025-07-07", "close": 10.64, "volume": 1317531.0}, {"date": "2025-07-08", "close": 10.21, "volume": 1500958.0}, {"date": "2025-07-09", "close": 10.68, "volume": 1355694.0}, {"date": "2025-07-10", "close": 10.7, "volume": 1010628.0}, {"date": "2025-07-11", "close": 11.19, "volume": 1377544.0}, {"date": "2025-07-14", "close": 11.28, "volume": 1138211.0}, {"date": "2025-07-15", "close": 11.78, "volume": 1363632.0}, {"date": "2025-07-16", "close": 11.77, "volume": 1334449.0}, {"date": "2025-07-17", "close": 11.39, "volume": 808306.0}, {"date": "2025-07-18", "close": 11.48, "volume": 932315.0}, {"date": "2025-07-21", "close": 12.2, "volume": 1578099.0}, {"date": "2025-07-22", "close": 12.63, "volume": 1403072.0}, {"date": "2025-07-23", "close": 11.81, "volume": 1244725.0}, {"date": "2025-07-24", "close": 10.07, "volume": 3878569.0}, {"date": "2025-07-25", "close": 10.44, "volume": 1623995.0}, {"date": "2025-07-28", "close": 9.96, "volume": 1127489.0}, {"date": "2025-07-29", "close": 9.85, "volume": 1013866.0}, {"date": "2025-07-30", "close": 9.3, "volume": 1493333.0}, {"date": "2025-07-31", "close": 9.32, "volume": 972781.0}, {"date": "2025-08-01", "close": 9.96, "volume": 1107133.0}, {"date": "2025-08-04", "close": 9.96, "volume": 843141.0}, {"date": "2025-08-05", "close": 9.85, "volume": 1690337.0}, {"date": "2025-08-06", "close": 10.46, "volume": 1766618.0}, {"date": "2025-08-07", "close": 10.36, "volume": 1009838.0}, {"date": "2025-08-08", "close": 10.09, "volume": 1205760.0}, {"date": "2025-08-11", "close": 10.3, "volume": 1390042.0}, {"date": "2025-08-12", "close": 9.79, "volume": 2983844.0}, {"date": "2025-08-13", "close": 9.71, "volume": 1458275.0}, {"date": "2025-08-14", "close": 9.86, "volume": 904186.0}, {"date": "2025-08-15", "close": 9.88, "volume": 860525.0}, {"date": "2025-08-18", "close": 10.07, "volume": 920533.0}, {"date": "2025-08-19", "close": 9.46, "volume": 1385811.0}, {"date": "2025-08-20", "close": 9.69, "volume": 1036316.0}, {"date": "2025-08-21", "close": 10.37, "volume": 1969450.0}, {"date": "2025-08-22", "close": 10.43, "volume": 1145230.0}, {"date": "2025-08-25", "close": 10.4, "volume": 1021165.0}, {"date": "2025-08-26", "close": 11.07, "volume": 1808962.0}, {"date": "2025-08-27", "close": 10.7, "volume": 1025804.0}, {"date": "2025-08-28", "close": 10.74, "volume": 1037889.0}, {"date": "2025-08-29", "close": 11.06, "volume": 1188378.0}, {"date": "2025-09-02", "close": 11.35, "volume": 1865331.0}, {"date": "2025-09-03", "close": 11.44, "volume": 1107902.0}, {"date": "2025-09-04", "close": 11.27, "volume": 853887.0}, {"date": "2025-09-05", "close": 11.72, "volume": 1184315.0}, {"date": "2025-09-08", "close": 11.6, "volume": 1112283.0}, {"date": "2025-09-09", "close": 10.98, "volume": 3568795.0}, {"date": "2025-09-10", "close": 11.36, "volume": 2604669.0}, {"date": "2025-09-11", "close": 11.45, "volume": 1814646.0}, {"date": "2025-09-12", "close": 11.56, "volume": 3462557.0}, {"date": "2025-09-15", "close": 12.78, "volume": 5065457.0}, {"date": "2025-09-16", "close": 11.51, "volume": 3935966.0}, {"date": "2025-09-17", "close": 11.49, "volume": 1958017.0}, {"date": "2025-09-18", "close": 11.07, "volume": 2660652.0}, {"date": "2025-09-19", "close": 10.22, "volume": 23461390.0}, {"date": "2025-09-22", "close": 10.86, "volume": 5361957.0}, {"date": "2025-09-23", "close": 10.84, "volume": 3766965.0}, {"date": "2025-09-24", "close": 10.56, "volume": 2195891.0}, {"date": "2025-09-25", "close": 10.52, "volume": 1711105.0}, {"date": "2025-09-26", "close": 10.81, "volume": 1805146.0}, {"date": "2025-09-29", "close": 10.85, "volume": 1783624.0}, {"date": "2025-09-30", "close": 10.8, "volume": 2498901.0}, {"date": "2025-10-01", "close": 10.44, "volume": 2414306.0}, {"date": "2025-10-02", "close": 10.28, "volume": 3467983.0}, {"date": "2025-10-03", "close": 10.26, "volume": 1801087.0}, {"date": "2025-10-06", "close": 11.54, "volume": 4706840.0}, {"date": "2025-10-07", "close": 11.17, "volume": 1979309.0}, {"date": "2025-10-08", "close": 11.54, "volume": 1792521.0}, {"date": "2025-10-09", "close": 10.83, "volume": 1714329.0}, {"date": "2025-10-10", "close": 11.01, "volume": 1699863.0}, {"date": "2025-10-13", "close": 11.49, "volume": 1449959.0}, {"date": "2025-10-14", "close": 13.13, "volume": 11802800.0}, {"date": "2025-10-15", "close": 13.61, "volume": 5162832.0}, {"date": "2025-10-16", "close": 13.52, "volume": 2958380.0}, {"date": "2025-10-17", "close": 12.15, "volume": 3149976.0}, {"date": "2025-10-20", "close": 12.39, "volume": 2154555.0}, {"date": "2025-10-21", "close": 10.8, "volume": 4157847.0}, {"date": "2025-10-22", "close": 10.78, "volume": 1826840.0}, {"date": "2025-10-23", "close": 10.95, "volume": 1817933.0}, {"date": "2025-10-24", "close": 10.78, "volume": 1889232.0}, {"date": "2025-10-27", "close": 10.32, "volume": 2398562.0}, {"date": "2025-10-28", "close": 10.48, "volume": 1491074.0}, {"date": "2025-10-29", "close": 10.24, "volume": 1388149.0}, {"date": "2025-10-30", "close": 10.36, "volume": 2237405.0}, {"date": "2025-10-31", "close": 10.32, "volume": 1529174.0}, {"date": "2025-11-03", "close": 10.21, "volume": 1551219.0}, {"date": "2025-11-04", "close": 9.55, "volume": 1799188.0}, {"date": "2025-11-05", "close": 9.52, "volume": 1921941.0}, {"date": "2025-11-06", "close": 9.56, "volume": 1169247.0}, {"date": "2025-11-07", "close": 9.93, "volume": 1220718.0}, {"date": "2025-11-10", "close": 10.69, "volume": 2559925.0}, {"date": "2025-11-11", "close": 10.58, "volume": 1121948.0}, {"date": "2025-11-12", "close": 12.04, "volume": 4297840.0}, {"date": "2025-11-13", "close": 12.09, "volume": 2983663.0}, {"date": "2025-11-14", "close": 12.14, "volume": 1628232.0}, {"date": "2025-11-17", "close": 12.1, "volume": 1318473.0}, {"date": "2025-11-18", "close": 12.53, "volume": 1670318.0}, {"date": "2025-11-19", "close": 12.68, "volume": 1451265.0}, {"date": "2025-11-20", "close": 11.79, "volume": 1898633.0}, {"date": "2025-11-21", "close": 11.59, "volume": 1426003.0}, {"date": "2025-11-24", "close": 12.54, "volume": 1794318.0}, {"date": "2025-11-25", "close": 12.8, "volume": 1773643.0}, {"date": "2025-11-26", "close": 13.48, "volume": 2023920.0}, {"date": "2025-11-28", "close": 14.1, "volume": 1556292.0}, {"date": "2025-12-01", "close": 14.02, "volume": 2043587.0}, {"date": "2025-12-02", "close": 13.9, "volume": 2311763.0}, {"date": "2025-12-03", "close": 13.35, "volume": 1508426.0}, {"date": "2025-12-04", "close": 13.77, "volume": 1175092.0}, {"date": "2025-12-05", "close": 12.42, "volume": 4563453.0}, {"date": "2025-12-08", "close": 12.0, "volume": 1503948.0}, {"date": "2025-12-09", "close": 12.35, "volume": 1779740.0}, {"date": "2025-12-10", "close": 12.66, "volume": 2667453.0}, {"date": "2025-12-11", "close": 13.12, "volume": 2291533.0}, {"date": "2025-12-12", "close": 13.08, "volume": 3493730.0}, {"date": "2025-12-15", "close": 13.43, "volume": 4900010.0}, {"date": "2025-12-16", "close": 13.55, "volume": 3103873.0}, {"date": "2025-12-17", "close": 13.64, "volume": 3236980.0}, {"date": "2025-12-18", "close": 14.1, "volume": 5775983.0}, {"date": "2025-12-19", "close": 14.18, "volume": 21803760.0}, {"date": "2025-12-22", "close": 14.39, "volume": 3171602.0}, {"date": "2025-12-23", "close": 14.71, "volume": 1719573.0}, {"date": "2025-12-24", "close": 14.53, "volume": 1196487.0}, {"date": "2025-12-26", "close": 14.6, "volume": 1364398.0}, {"date": "2025-12-29", "close": 13.71, "volume": 1854749.0}, {"date": "2025-12-30", "close": 13.65, "volume": 1466538.0}, {"date": "2025-12-31", "close": 13.47, "volume": 1360246.0}, {"date": "2026-01-02", "close": 13.18, "volume": 1454273.0}, {"date": "2026-01-05", "close": 13.84, "volume": 1890399.0}, {"date": "2026-01-06", "close": 14.16, "volume": 2769107.0}, {"date": "2026-01-07", "close": 14.28, "volume": 1533795.0}, {"date": "2026-01-08", "close": 14.34, "volume": 1257322.0}, {"date": "2026-01-09", "close": 14.21, "volume": 1398313.0}, {"date": "2026-01-12", "close": 14.75, "volume": 1645751.0}, {"date": "2026-01-13", "close": 15.08, "volume": 2491852.0}, {"date": "2026-01-14", "close": 14.78, "volume": 1571185.0}, {"date": "2026-01-15", "close": 14.65, "volume": 1322161.0}, {"date": "2026-01-16", "close": 14.73, "volume": 1977431.0}, {"date": "2026-01-20", "close": 16.89, "volume": 3276502.0}, {"date": "2026-01-21", "close": 16.32, "volume": 2369178.0}, {"date": "2026-01-22", "close": 17.42, "volume": 2349058.0}, {"date": "2026-01-23", "close": 18.45, "volume": 3301761.0}, {"date": "2026-01-26", "close": 18.79, "volume": 3896640.0}, {"date": "2026-01-27", "close": 18.81, "volume": 3311052.0}, {"date": "2026-01-28", "close": 19.55, "volume": 2856614.0}, {"date": "2026-01-29", "close": 17.06, "volume": 5266569.0}, {"date": "2026-01-30", "close": 15.09, "volume": 3900347.0}, {"date": "2026-02-02", "close": 14.87, "volume": 2351164.0}, {"date": "2026-02-03", "close": 15.78, "volume": 3261696.0}, {"date": "2026-02-04", "close": 15.96, "volume": 2030703.0}, {"date": "2026-02-05", "close": 14.65, "volume": 1740675.0}, {"date": "2026-02-06", "close": 15.6, "volume": 1590901.0}, {"date": "2026-02-09", "close": 17.34, "volume": 2170456.0}, {"date": "2026-02-10", "close": 17.41, "volume": 1225148.0}, {"date": "2026-02-11", "close": 17.25, "volume": 1703838.0}, {"date": "2026-02-12", "close": 16.1, "volume": 2189779.0}, {"date": "2026-02-13", "close": 17.39, "volume": 1403378.0}, {"date": "2026-02-17", "close": 16.97, "volume": 1596731.0}, {"date": "2026-02-18", "close": 17.03, "volume": 4055160.0}, {"date": "2026-02-19", "close": 17.65, "volume": 1760375.0}, {"date": "2026-02-20", "close": 18.69, "volume": 1975840.0}, {"date": "2026-02-23", "close": 19.23, "volume": 2267245.0}, {"date": "2026-02-24", "close": 19.74, "volume": 2034963.0}, {"date": "2026-02-25", "close": 19.94, "volume": 1383472.0}, {"date": "2026-02-26", "close": 20.72, "volume": 1552788.0}, {"date": "2026-02-27", "close": 21.62, "volume": 1763948.0}, {"date": "2026-03-02", "close": 21.7, "volume": 2766126.0}, {"date": "2026-03-03", "close": 20.08, "volume": 2314679.0}, {"date": "2026-03-04", "close": 19.95, "volume": 1938719.0}, {"date": "2026-03-05", "close": 18.36, "volume": 2694223.0}, {"date": "2026-03-06", "close": 18.11, "volume": 1431888.0}, {"date": "2026-03-09", "close": 17.98, "volume": 1991221.0}, {"date": "2026-03-10", "close": 18.27, "volume": 1435696.0}, {"date": "2026-03-11", "close": 17.74, "volume": 1263135.0}, {"date": "2026-03-12", "close": 17.13, "volume": 1444116.0}, {"date": "2026-03-13", "close": 16.32, "volume": 2171643.0}, {"date": "2026-03-16", "close": 16.54, "volume": 1864043.0}, {"date": "2026-03-17", "close": 16.11, "volume": 1815448.0}, {"date": "2026-03-18", "close": 14.38, "volume": 2822042.0}, {"date": "2026-03-19", "close": 13.37, "volume": 3128976.0}, {"date": "2026-03-20", "close": 14.03, "volume": 5349391.0}, {"date": "2026-03-23", "close": 14.2, "volume": 4562890.0}, {"date": "2026-03-24", "close": 14.31, "volume": 2609472.0}, {"date": "2026-03-25", "close": 14.56, "volume": 1955645.0}, {"date": "2026-03-26", "close": 13.81, "volume": 2067296.0}, {"date": "2026-03-27", "close": 14.6, "volume": 2519990.0}, {"date": "2026-03-30", "close": 14.58, "volume": 1928503.0}, {"date": "2026-03-31", "close": 16.13, "volume": 2924132.0}, {"date": "2026-04-01", "close": 16.71, "volume": 3267433.0}, {"date": "2026-04-02", "close": 17.04, "volume": 1891412.0}, {"date": "2026-04-06", "close": 17.47, "volume": 1790443.0}, {"date": "2026-04-07", "close": 17.54, "volume": 1632979.0}, {"date": "2026-04-08", "close": 17.73, "volume": 2200615.0}, {"date": "2026-04-09", "close": 17.73, "volume": 1533452.0}, {"date": "2026-04-10", "close": 18.0, "volume": 1622561.0}, {"date": "2026-04-13", "close": 18.09, "volume": 1832664.0}, {"date": "2026-04-14", "close": 17.79, "volume": 3643205.0}, {"date": "2026-04-15", "close": 16.15, "volume": 4116444.0}, {"date": "2026-04-16", "close": 16.09, "volume": 3558175.0}, {"date": "2026-04-17", "close": 16.43, "volume": 3062572.0}, {"date": "2026-04-20", "close": 16.15, "volume": 1752923.0}, {"date": "2026-04-21", "close": 14.54, "volume": 5109982.0}, {"date": "2026-04-22", "close": 14.8, "volume": 2483828.0}, {"date": "2026-04-23", "close": 14.31, "volume": 3913950.0}, {"date": "2026-04-24", "close": 14.59, "volume": 1886921.0}, {"date": "2026-04-27", "close": 14.38, "volume": 2055251.0}, {"date": "2026-04-28", "close": 13.62, "volume": 2310654.0}, {"date": "2026-04-29", "close": 12.96, "volume": 2891238.0}, {"date": "2026-04-30", "close": 13.1, "volume": 3327927.0}, {"date": "2026-05-01", "close": 13.3, "volume": 1811041.0}, {"date": "2026-05-04", "close": 12.98, "volume": 2144120.0}, {"date": "2026-05-05", "close": 13.43, "volume": 2248096.0}, {"date": "2026-05-06", "close": 14.57, "volume": 3416228.0}, {"date": "2026-05-07", "close": 14.28, "volume": 5292275.0}, {"date": "2026-05-08", "close": 15.04, "volume": 2986765.0}, {"date": "2026-05-11", "close": 14.81, "volume": 4375647.0}, {"date": "2026-05-12", "close": 14.47, "volume": 2497374.0}, {"date": "2026-05-13", "close": 14.58, "volume": 5370737.0}, {"date": "2026-05-14", "close": 14.79, "volume": 7087634.0}, {"date": "2026-05-15", "close": 13.35, "volume": 3179298.0}, {"date": "2026-05-18", "close": 13.0, "volume": 3775945.0}, {"date": "2026-05-19", "close": 12.17, "volume": 4651224.0}, {"date": "2026-05-20", "close": 12.31, "volume": 5208133.0}, {"date": "2026-05-21", "close": 12.28, "volume": 1849214.0}, {"date": "2026-05-22", "close": 12.0, "volume": 2586716.0}, {"date": "2026-05-26", "close": 12.58, "volume": 2027138.0}, {"date": "2026-05-27", "close": 12.17, "volume": 1809176.0}, {"date": "2026-05-28", "close": 12.46, "volume": 3866475.0}, {"date": "2026-05-29", "close": 13.41, "volume": 2753665.0}, {"date": "2026-06-01", "close": 12.32, "volume": 4335345.0}, {"date": "2026-06-02", "close": 11.93, "volume": 3277921.0}, {"date": "2026-06-03", "close": 11.24, "volume": 5349954.0}, {"date": "2026-06-04", "close": 11.33, "volume": 5200076.0}, {"date": "2026-06-05", "close": 10.81, "volume": 6492921.0}, {"date": "2026-06-08", "close": 10.85, "volume": 4146903.0}, {"date": "2026-06-09", "close": 10.47, "volume": 3865220.0}, {"date": "2026-06-10", "close": 9.78, "volume": 3451428.0}, {"date": "2026-06-11", "close": 10.36, "volume": 3416036.0}, {"date": "2026-06-12", "close": 10.65, "volume": 3277499.0}, {"date": "2026-06-15", "close": 11.2, "volume": 3649067.0}, {"date": "2026-06-16", "close": 11.57, "volume": 3799768.0}, {"date": "2026-06-17", "close": 11.13, "volume": 4067935.0}, {"date": "2026-06-18", "close": 10.38, "volume": 6736997.0}, {"date": "2026-06-22", "close": 10.23, "volume": 2715059.0}, {"date": "2026-06-23", "close": 9.77, "volume": 3194457.0}, {"date": "2026-06-24", "close": 9.38, "volume": 3273257.0}, {"date": "2026-06-25", "close": 9.49, "volume": 2716616.0}, {"date": "2026-06-26", "close": 9.64, "volume": 4788201.0}, {"date": "2026-06-29", "close": 9.73, "volume": 3836202.0}, {"date": "2026-06-30", "close": 9.79, "volume": 2897192.0}, {"date": "2026-07-01", "close": 9.79, "volume": 1740191.0}, {"date": "2026-07-02", "close": 10.18, "volume": 4019637.0}, {"date": "2026-07-06", "close": 10.3, "volume": 1950720.0}, {"date": "2026-07-07", "close": 9.77, "volume": 2385533.0}, {"date": "2026-07-08", "close": 9.45, "volume": 4002025.0}, {"date": "2026-07-09", "close": 9.75, "volume": 2103486.0}, {"date": "2026-07-10", "close": 9.76, "volume": 2827453.0}, {"date": "2026-07-13", "close": 9.43, "volume": 2081629.0}, {"date": "2026-07-14", "close": 9.49, "volume": 2017863.0}, {"date": "2026-07-15", "close": 9.34, "volume": 1662757.0}, {"date": "2026-07-16", "close": 8.68, "volume": 3575779.0}, {"date": "2026-07-17", "close": 8.61, "volume": 4968848.0}, {"date": "2026-07-20", "close": 8.65, "volume": 2331365.0}, {"date": "2026-07-21", "close": 9.05, "volume": 2904578.0}, {"date": "2026-07-22", "close": 9.31, "volume": 5181493.0}, {"date": "2026-07-23", "close": 9.27, "volume": 4815347.0}, {"date": "2026-07-24", "close": 9.26, "volume": 4650504.0}], "refreshing": true}