{"ticker": "RLGT", "overview": {"name": "Radiant Logistics, Inc. Common Stock", "country": "United States"}, "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": "RLGT", "has_prices": true, "as_of": "2026-07-24", "last": 8.88, "prev_close": 8.84, "change": 0.040000000000000924, "change_pct": 0.004524886877828159, "session_volume": 91519.0, "vwap_5": 8.939714757410437, "vwap_20": 9.303891031255564, "vwap_60": 8.792338331756554, "vwap_250": 7.145104612916787, "high_52w": 9.61, "low_52w": 5.88, "avg_volume_20": 155617.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000906304-26-000075", "src": "13DG", "ticker": "RLGT", "cik": "1171155", "company": "RADIANT LOGISTICS, INC", "company_raw": "RADIANT LOGISTICS, INC", "who": "Radiant Logistics, Inc", "who_key": "RADIANT LOGISTICS, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "RADIANT LOGISTICS, INC crosses 5% of RLGT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1171155/0000906304-26-000075-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}], "recent_buys": [], "institutional": [{"id": "13DG-0000906304-26-000075", "src": "13DG", "ticker": "RLGT", "cik": "1171155", "company": "RADIANT LOGISTICS, INC", "company_raw": "RADIANT LOGISTICS, INC", "who": "Radiant Logistics, Inc", "who_key": "RADIANT LOGISTICS, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "RADIANT LOGISTICS, INC crosses 5% of RLGT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1171155/0000906304-26-000075-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}], "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": "Radiant Logistics, Inc. Common Stock", "new_value": "RADIANT LOGISTICS, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001171155", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001171155", "applied": 1, "detected_at": "2026-10-27T10:10:39.510155"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RLGT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 6.2, "volume": 106168.0}, {"date": "2021-07-28", "close": 6.24, "volume": 132217.0}, {"date": "2021-07-29", "close": 6.17, "volume": 105553.0}, {"date": "2021-07-30", "close": 6.22, "volume": 73650.0}, {"date": "2021-08-02", "close": 6.16, "volume": 157440.0}, {"date": "2021-08-03", "close": 6.26, "volume": 229824.0}, {"date": "2021-08-04", "close": 6.09, "volume": 134268.0}, {"date": "2021-08-05", "close": 6.18, "volume": 98035.0}, {"date": "2021-08-06", "close": 6.28, "volume": 114441.0}, {"date": "2021-08-09", "close": 6.12, "volume": 72073.0}, {"date": "2021-08-10", "close": 6.06, "volume": 71999.0}, {"date": "2021-08-11", "close": 6.21, "volume": 99840.0}, {"date": "2021-08-12", "close": 6.26, "volume": 134546.0}, {"date": "2021-08-13", "close": 6.21, "volume": 103301.0}, {"date": "2021-08-16", "close": 6.2, "volume": 85785.0}, {"date": "2021-08-17", "close": 6.07, "volume": 74020.0}, {"date": "2021-08-18", "close": 6.21, "volume": 186470.0}, {"date": "2021-08-19", "close": 6.3, "volume": 108832.0}, {"date": "2021-08-20", "close": 6.2, "volume": 272562.0}, {"date": "2021-08-23", "close": 6.46, "volume": 106439.0}, {"date": "2021-08-24", "close": 6.61, "volume": 215391.0}, {"date": "2021-08-25", "close": 6.54, "volume": 97718.0}, {"date": "2021-08-26", "close": 6.5, "volume": 71404.0}, {"date": "2021-08-27", "close": 6.67, "volume": 106638.0}, {"date": "2021-08-30", "close": 6.61, "volume": 89761.0}, {"date": "2021-08-31", "close": 6.85, "volume": 293043.0}, {"date": "2021-09-01", "close": 6.75, "volume": 137306.0}, {"date": "2021-09-02", "close": 6.52, "volume": 90410.0}, {"date": "2021-09-03", "close": 6.49, "volume": 72944.0}, {"date": "2021-09-07", "close": 6.47, "volume": 68312.0}, {"date": "2021-09-08", "close": 6.48, "volume": 160470.0}, {"date": "2021-09-09", "close": 6.35, "volume": 193302.0}, {"date": "2021-09-10", "close": 6.42, "volume": 364271.0}, {"date": "2021-09-13", "close": 6.48, "volume": 155818.0}, {"date": "2021-09-14", "close": 6.37, "volume": 176477.0}, {"date": "2021-09-15", "close": 6.44, "volume": 178329.0}, {"date": "2021-09-16", "close": 6.51, "volume": 86005.0}, {"date": "2021-09-17", "close": 6.36, "volume": 358558.0}, {"date": "2021-09-20", "close": 6.3, "volume": 182858.0}, {"date": "2021-09-21", "close": 6.49, "volume": 520833.0}, {"date": "2021-09-22", "close": 6.49, "volume": 161466.0}, {"date": "2021-09-23", "close": 6.53, "volume": 184001.0}, {"date": "2021-09-24", "close": 6.56, "volume": 106090.0}, {"date": "2021-09-27", "close": 6.62, "volume": 249085.0}, {"date": "2021-09-28", "close": 6.47, "volume": 240531.0}, {"date": "2021-09-29", "close": 6.48, "volume": 188046.0}, {"date": "2021-09-30", "close": 6.39, "volume": 220514.0}, {"date": "2021-10-01", "close": 6.52, "volume": 393545.0}, {"date": "2021-10-04", "close": 6.48, "volume": 209320.0}, {"date": "2021-10-05", "close": 6.46, "volume": 138712.0}, {"date": "2021-10-06", "close": 6.38, "volume": 192097.0}, {"date": "2021-10-07", "close": 6.39, "volume": 174548.0}, {"date": "2021-10-08", "close": 6.23, "volume": 104539.0}, {"date": "2021-10-11", "close": 6.1, "volume": 98092.0}, {"date": "2021-10-12", "close": 6.06, "volume": 95595.0}, {"date": "2021-10-13", "close": 6.05, "volume": 121803.0}, {"date": "2021-10-14", "close": 6.15, "volume": 182853.0}, {"date": "2021-10-15", "close": 6.14, "volume": 221791.0}, {"date": "2021-10-18", "close": 6.24, "volume": 147926.0}, {"date": "2021-10-19", "close": 6.31, "volume": 125477.0}, {"date": "2021-10-20", "close": 6.45, "volume": 110184.0}, {"date": "2021-10-21", "close": 6.65, "volume": 120036.0}, {"date": "2021-10-22", "close": 6.68, "volume": 157151.0}, {"date": "2021-10-25", "close": 6.61, "volume": 172117.0}, {"date": "2021-10-26", "close": 6.5, "volume": 159686.0}, {"date": "2021-10-27", "close": 6.43, "volume": 140422.0}, {"date": "2021-10-28", "close": 6.62, "volume": 114961.0}, {"date": "2021-10-29", "close": 6.73, "volume": 167333.0}, {"date": "2021-11-01", "close": 7.08, "volume": 289518.0}, {"date": "2021-11-02", "close": 6.98, "volume": 114600.0}, {"date": "2021-11-03", "close": 7.02, "volume": 105232.0}, {"date": "2021-11-04", "close": 6.98, "volume": 116795.0}, {"date": "2021-11-05", "close": 7.26, "volume": 243161.0}, {"date": "2021-11-08", "close": 7.36, "volume": 189006.0}, {"date": "2021-11-09", "close": 7.42, "volume": 200776.0}, {"date": "2021-11-10", "close": 8.31, "volume": 757754.0}, {"date": "2021-11-11", "close": 8.43, "volume": 639447.0}, {"date": "2021-11-12", "close": 8.52, "volume": 730217.0}, {"date": "2021-11-15", "close": 8.42, "volume": 266249.0}, {"date": "2021-11-16", "close": 8.42, "volume": 202910.0}, {"date": "2021-11-17", "close": 8.26, "volume": 166742.0}, {"date": "2021-11-18", "close": 8.52, "volume": 290677.0}, {"date": "2021-11-19", "close": 8.48, "volume": 277154.0}, {"date": "2021-11-22", "close": 8.64, "volume": 259839.0}, {"date": "2021-11-23", "close": 8.64, "volume": 135301.0}, {"date": "2021-11-24", "close": 8.6, "volume": 100976.0}, {"date": "2021-11-26", "close": 8.38, "volume": 194769.0}, {"date": "2021-11-29", "close": 8.11, "volume": 204778.0}, {"date": "2021-11-30", "close": 7.54, "volume": 226185.0}, {"date": "2021-12-01", "close": 7.26, "volume": 141645.0}, {"date": "2021-12-02", "close": 7.53, "volume": 135110.0}, {"date": "2021-12-03", "close": 7.61, "volume": 110664.0}, {"date": "2021-12-06", "close": 7.76, "volume": 183126.0}, {"date": "2021-12-07", "close": 7.8, "volume": 122119.0}, {"date": "2021-12-08", "close": 7.6, "volume": 106537.0}, {"date": "2021-12-09", "close": 7.57, "volume": 71371.0}, {"date": "2021-12-10", "close": 7.49, "volume": 97421.0}, {"date": "2021-12-13", "close": 7.2, "volume": 177038.0}, {"date": "2021-12-14", "close": 7.11, "volume": 112732.0}, {"date": "2021-12-15", "close": 6.77, "volume": 330470.0}, {"date": "2021-12-16", "close": 6.59, "volume": 339482.0}, {"date": "2021-12-17", "close": 6.59, "volume": 532609.0}, {"date": "2021-12-20", "close": 6.46, "volume": 402651.0}, {"date": "2021-12-21", "close": 6.93, "volume": 483022.0}, {"date": "2021-12-22", "close": 7.04, "volume": 153696.0}, {"date": "2021-12-23", "close": 7.1, "volume": 104359.0}, {"date": "2021-12-27", "close": 7.32, "volume": 131672.0}, {"date": "2021-12-28", "close": 7.27, "volume": 103329.0}, {"date": "2021-12-29", "close": 7.28, "volume": 88474.0}, {"date": "2021-12-30", "close": 7.21, "volume": 97527.0}, {"date": "2021-12-31", "close": 7.29, "volume": 70811.0}, {"date": "2022-01-03", "close": 7.31, "volume": 93535.0}, {"date": "2022-01-04", "close": 7.4, "volume": 80595.0}, {"date": "2022-01-05", "close": 7.14, "volume": 237713.0}, {"date": "2022-01-06", "close": 6.98, "volume": 78679.0}, {"date": "2022-01-07", "close": 6.94, "volume": 121588.0}, {"date": "2022-01-10", "close": 7.0, "volume": 131707.0}, {"date": "2022-01-11", "close": 6.94, "volume": 74306.0}, {"date": "2022-01-12", "close": 6.92, "volume": 128198.0}, {"date": "2022-01-13", "close": 6.88, "volume": 47205.0}, {"date": "2022-01-14", "close": 6.77, "volume": 124261.0}, {"date": "2022-01-18", "close": 6.66, "volume": 117893.0}, {"date": "2022-01-19", "close": 6.6, "volume": 99598.0}, {"date": "2022-01-20", "close": 6.57, "volume": 106003.0}, {"date": "2022-01-21", "close": 6.53, "volume": 134545.0}, {"date": "2022-01-24", "close": 6.62, "volume": 116027.0}, {"date": "2022-01-25", "close": 6.29, "volume": 149739.0}, {"date": "2022-01-26", "close": 6.21, "volume": 96067.0}, {"date": "2022-01-27", "close": 5.99, "volume": 89214.0}, {"date": "2022-01-28", "close": 6.22, "volume": 261546.0}, {"date": "2022-01-31", "close": 6.21, "volume": 106912.0}, {"date": "2022-02-01", "close": 6.33, "volume": 154422.0}, {"date": "2022-02-02", "close": 6.14, "volume": 133047.0}, {"date": "2022-02-03", "close": 5.92, "volume": 168254.0}, {"date": "2022-02-04", "close": 5.99, "volume": 178771.0}, {"date": "2022-02-07", "close": 6.35, "volume": 176796.0}, {"date": "2022-02-08", "close": 6.43, "volume": 127953.0}, {"date": "2022-02-09", "close": 6.4, "volume": 215192.0}, {"date": "2022-02-10", "close": 6.33, "volume": 190318.0}, {"date": "2022-02-11", "close": 6.34, "volume": 155385.0}, {"date": "2022-02-14", "close": 6.52, "volume": 234294.0}, {"date": "2022-02-15", "close": 7.13, "volume": 617403.0}, {"date": "2022-02-16", "close": 7.5, "volume": 309791.0}, {"date": "2022-02-17", "close": 7.34, "volume": 174812.0}, {"date": "2022-02-18", "close": 7.16, "volume": 177828.0}, {"date": "2022-02-22", "close": 7.08, "volume": 117155.0}, {"date": "2022-02-23", "close": 6.79, "volume": 145751.0}, {"date": "2022-02-24", "close": 6.72, "volume": 223207.0}, {"date": "2022-02-25", "close": 7.02, "volume": 123836.0}, {"date": "2022-02-28", "close": 6.9, "volume": 157153.0}, {"date": "2022-03-01", "close": 6.65, "volume": 101235.0}, {"date": "2022-03-02", "close": 6.91, "volume": 214506.0}, {"date": "2022-03-03", "close": 6.7, "volume": 66087.0}, {"date": "2022-03-04", "close": 6.49, "volume": 85675.0}, {"date": "2022-03-07", "close": 6.21, "volume": 121892.0}, {"date": "2022-03-08", "close": 6.4, "volume": 121707.0}, {"date": "2022-03-09", "close": 6.5, "volume": 93822.0}, {"date": "2022-03-10", "close": 6.46, "volume": 93704.0}, {"date": "2022-03-11", "close": 6.24, "volume": 95371.0}, {"date": "2022-03-14", "close": 6.14, "volume": 80320.0}, {"date": "2022-03-15", "close": 6.33, "volume": 75617.0}, {"date": "2022-03-16", "close": 6.71, "volume": 159223.0}, {"date": "2022-03-17", "close": 6.65, "volume": 59615.0}, {"date": "2022-03-18", "close": 6.63, "volume": 329365.0}, {"date": "2022-03-21", "close": 6.6, "volume": 70765.0}, {"date": "2022-03-22", "close": 6.65, "volume": 132065.0}, {"date": "2022-03-23", "close": 6.52, "volume": 121941.0}, {"date": "2022-03-24", "close": 6.6, "volume": 136747.0}, {"date": "2022-03-25", "close": 6.58, "volume": 130711.0}, {"date": "2022-03-28", "close": 6.49, "volume": 107457.0}, {"date": "2022-03-29", "close": 6.63, "volume": 103707.0}, {"date": "2022-03-30", "close": 6.39, "volume": 84118.0}, {"date": "2022-03-31", "close": 6.37, "volume": 167193.0}, {"date": "2022-04-01", "close": 6.19, "volume": 128716.0}, {"date": "2022-04-04", "close": 6.26, "volume": 110264.0}, {"date": "2022-04-05", "close": 5.9, "volume": 116605.0}, {"date": "2022-04-06", "close": 5.85, "volume": 258183.0}, {"date": "2022-04-07", "close": 6.09, "volume": 203597.0}, {"date": "2022-04-08", "close": 5.97, "volume": 118461.0}, {"date": "2022-04-11", "close": 5.92, "volume": 75982.0}, {"date": "2022-04-12", "close": 5.87, "volume": 75745.0}, {"date": "2022-04-13", "close": 6.03, "volume": 87592.0}, {"date": "2022-04-14", "close": 5.83, "volume": 107763.0}, {"date": "2022-04-18", "close": 5.9, "volume": 81358.0}, {"date": "2022-04-19", "close": 6.02, "volume": 84954.0}, {"date": "2022-04-20", "close": 6.07, "volume": 58082.0}, {"date": "2022-04-21", "close": 6.0, "volume": 93875.0}, {"date": "2022-04-22", "close": 5.9, "volume": 66525.0}, {"date": "2022-04-25", "close": 5.92, "volume": 67892.0}, {"date": "2022-04-26", "close": 5.71, "volume": 91912.0}, {"date": "2022-04-27", "close": 5.75, "volume": 104526.0}, {"date": "2022-04-28", "close": 5.91, "volume": 71442.0}, {"date": "2022-04-29", "close": 5.77, "volume": 79192.0}, {"date": "2022-05-02", "close": 5.93, "volume": 150432.0}, {"date": "2022-05-03", "close": 6.06, "volume": 71687.0}, {"date": "2022-05-04", "close": 6.28, "volume": 95067.0}, {"date": "2022-05-05", "close": 6.22, "volume": 111261.0}, {"date": "2022-05-06", "close": 6.16, "volume": 156540.0}, {"date": "2022-05-09", "close": 5.78, "volume": 166516.0}, {"date": "2022-05-10", "close": 5.99, "volume": 125660.0}, {"date": "2022-05-11", "close": 6.41, "volume": 355911.0}, {"date": "2022-05-12", "close": 6.29, "volume": 203034.0}, {"date": "2022-05-13", "close": 6.3, "volume": 222753.0}, {"date": "2022-05-16", "close": 6.61, "volume": 348486.0}, {"date": "2022-05-17", "close": 6.75, "volume": 135304.0}, {"date": "2022-05-18", "close": 6.36, "volume": 163730.0}, {"date": "2022-05-19", "close": 6.45, "volume": 171752.0}, {"date": "2022-05-20", "close": 6.28, "volume": 104998.0}, {"date": "2022-05-23", "close": 6.4, "volume": 194189.0}, {"date": "2022-05-24", "close": 6.32, "volume": 99401.0}, {"date": "2022-05-25", "close": 6.38, "volume": 98912.0}, {"date": "2022-05-26", "close": 6.46, "volume": 126977.0}, {"date": "2022-05-27", "close": 6.45, "volume": 112974.0}, {"date": "2022-05-31", "close": 6.63, "volume": 146341.0}, {"date": "2022-06-01", "close": 6.58, "volume": 112469.0}, {"date": "2022-06-02", "close": 6.7, "volume": 118380.0}, {"date": "2022-06-03", "close": 6.55, "volume": 100858.0}, {"date": "2022-06-06", "close": 7.14, "volume": 360521.0}, {"date": "2022-06-07", "close": 7.06, "volume": 250980.0}, {"date": "2022-06-08", "close": 6.89, "volume": 110946.0}, {"date": "2022-06-09", "close": 7.1, "volume": 180218.0}, {"date": "2022-06-10", "close": 6.95, "volume": 173878.0}, {"date": "2022-06-13", "close": 6.81, "volume": 218345.0}, {"date": "2022-06-14", "close": 6.74, "volume": 148328.0}, {"date": "2022-06-15", "close": 6.87, "volume": 113691.0}, {"date": "2022-06-16", "close": 6.81, "volume": 311540.0}, {"date": "2022-06-17", "close": 6.75, "volume": 329206.0}, {"date": "2022-06-21", "close": 7.02, "volume": 336813.0}, {"date": "2022-06-22", "close": 6.77, "volume": 191191.0}, {"date": "2022-06-23", "close": 6.93, "volume": 136548.0}, {"date": "2022-06-24", "close": 7.76, "volume": 785078.0}, {"date": "2022-06-27", "close": 7.55, "volume": 249915.0}, {"date": "2022-06-28", "close": 7.47, "volume": 135640.0}, {"date": "2022-06-29", "close": 7.29, "volume": 221232.0}, {"date": "2022-06-30", "close": 7.42, "volume": 235665.0}, {"date": "2022-07-01", "close": 7.22, "volume": 129372.0}, {"date": "2022-07-05", "close": 7.13, "volume": 194185.0}, {"date": "2022-07-06", "close": 7.15, "volume": 115985.0}, {"date": "2022-07-07", "close": 7.16, "volume": 79615.0}, {"date": "2022-07-08", "close": 7.06, "volume": 62036.0}, {"date": "2022-07-11", "close": 7.16, "volume": 101524.0}, {"date": "2022-07-12", "close": 7.19, "volume": 67341.0}, {"date": "2022-07-13", "close": 7.05, "volume": 93928.0}, {"date": "2022-07-14", "close": 6.89, "volume": 85600.0}, {"date": "2022-07-15", "close": 7.03, "volume": 102936.0}, {"date": "2022-07-18", "close": 7.13, "volume": 99782.0}, {"date": "2022-07-19", "close": 7.5, "volume": 175043.0}, {"date": "2022-07-20", "close": 7.5, "volume": 80536.0}, {"date": "2022-07-21", "close": 7.5, "volume": 58537.0}, {"date": "2022-07-22", "close": 7.19, "volume": 197639.0}, {"date": "2022-07-25", "close": 7.25, "volume": 94581.0}, {"date": "2022-07-26", "close": 7.11, "volume": 67444.0}, {"date": "2022-07-27", "close": 7.3, "volume": 76945.0}, {"date": "2022-07-28", "close": 7.21, "volume": 93914.0}, {"date": "2022-07-29", "close": 7.25, "volume": 115461.0}, {"date": "2022-08-01", "close": 7.49, "volume": 240427.0}, {"date": "2022-08-02", "close": 7.26, "volume": 107701.0}, {"date": "2022-08-03", "close": 7.37, "volume": 59359.0}, {"date": "2022-08-04", "close": 7.3, "volume": 121641.0}, {"date": "2022-08-05", "close": 7.29, "volume": 94969.0}, {"date": "2022-08-08", "close": 7.25, "volume": 129178.0}, {"date": "2022-08-09", "close": 7.14, "volume": 70554.0}, {"date": "2022-08-10", "close": 7.36, "volume": 200155.0}, {"date": "2022-08-11", "close": 7.87, "volume": 261799.0}, {"date": "2022-08-12", "close": 7.8, "volume": 150731.0}, {"date": "2022-08-15", "close": 7.74, "volume": 133318.0}, {"date": "2022-08-16", "close": 8.0, "volume": 207226.0}, {"date": "2022-08-17", "close": 7.68, "volume": 217476.0}, {"date": "2022-08-18", "close": 7.89, "volume": 137591.0}, {"date": "2022-08-19", "close": 7.99, "volume": 208615.0}, {"date": "2022-08-22", "close": 7.66, "volume": 84369.0}, {"date": "2022-08-23", "close": 7.61, "volume": 63437.0}, {"date": "2022-08-24", "close": 7.63, "volume": 48926.0}, {"date": "2022-08-25", "close": 7.73, "volume": 79151.0}, {"date": "2022-08-26", "close": 7.43, "volume": 91067.0}, {"date": "2022-08-29", "close": 7.1, "volume": 75779.0}, {"date": "2022-08-30", "close": 7.02, "volume": 123202.0}, {"date": "2022-08-31", "close": 7.0, "volume": 92855.0}, {"date": "2022-09-01", "close": 6.97, "volume": 143004.0}, {"date": "2022-09-02", "close": 6.87, "volume": 131975.0}, {"date": "2022-09-06", "close": 6.9, "volume": 179437.0}, {"date": "2022-09-07", "close": 7.01, "volume": 153357.0}, {"date": "2022-09-08", "close": 6.85, "volume": 159339.0}, {"date": "2022-09-09", "close": 6.84, "volume": 128130.0}, {"date": "2022-09-12", "close": 6.99, "volume": 116145.0}, {"date": "2022-09-13", "close": 6.73, "volume": 212571.0}, {"date": "2022-09-14", "close": 6.88, "volume": 283562.0}, {"date": "2022-09-15", "close": 6.72, "volume": 252677.0}, {"date": "2022-09-16", "close": 6.37, "volume": 669115.0}, {"date": "2022-09-19", "close": 6.2, "volume": 213735.0}, {"date": "2022-09-20", "close": 6.17, "volume": 139404.0}, {"date": "2022-09-21", "close": 6.08, "volume": 137510.0}, {"date": "2022-09-22", "close": 5.84, "volume": 335952.0}, {"date": "2022-09-23", "close": 5.57, "volume": 191662.0}, {"date": "2022-09-26", "close": 5.65, "volume": 155498.0}, {"date": "2022-09-27", "close": 5.65, "volume": 121198.0}, {"date": "2022-09-28", "close": 5.84, "volume": 223276.0}, {"date": "2022-09-29", "close": 5.75, "volume": 111878.0}, {"date": "2022-09-30", "close": 5.69, "volume": 123581.0}, {"date": "2022-10-03", "close": 5.88, "volume": 151870.0}, {"date": "2022-10-04", "close": 6.06, "volume": 149299.0}, {"date": "2022-10-05", "close": 5.99, "volume": 89874.0}, {"date": "2022-10-06", "close": 5.92, "volume": 55428.0}, {"date": "2022-10-07", "close": 5.53, "volume": 128329.0}, {"date": "2022-10-10", "close": 5.68, "volume": 104659.0}, {"date": "2022-10-11", "close": 5.57, "volume": 120817.0}, {"date": "2022-10-12", "close": 5.73, "volume": 73452.0}, {"date": "2022-10-13", "close": 5.75, "volume": 149205.0}, {"date": "2022-10-14", "close": 5.58, "volume": 68163.0}, {"date": "2022-10-17", "close": 5.81, "volume": 145123.0}, {"date": "2022-10-18", "close": 5.8, "volume": 147177.0}, {"date": "2022-10-19", "close": 5.84, "volume": 87283.0}, {"date": "2022-10-20", "close": 5.82, "volume": 75533.0}, {"date": "2022-10-21", "close": 5.78, "volume": 100543.0}, {"date": "2022-10-24", "close": 5.87, "volume": 79019.0}, {"date": "2022-10-25", "close": 6.0, "volume": 168872.0}, {"date": "2022-10-26", "close": 6.07, "volume": 95757.0}, {"date": "2022-10-27", "close": 6.01, "volume": 136324.0}, {"date": "2022-10-28", "close": 6.05, "volume": 61045.0}, {"date": "2022-10-31", "close": 6.07, "volume": 109923.0}, {"date": "2022-11-01", "close": 6.26, "volume": 64950.0}, {"date": "2022-11-02", "close": 5.98, "volume": 93401.0}, {"date": "2022-11-03", "close": 5.93, "volume": 68012.0}, {"date": "2022-11-04", "close": 6.0, "volume": 62401.0}, {"date": "2022-11-07", "close": 5.98, "volume": 118819.0}, {"date": "2022-11-08", "close": 5.99, "volume": 126622.0}, {"date": "2022-11-09", "close": 5.75, "volume": 103149.0}, {"date": "2022-11-10", "close": 5.81, "volume": 227173.0}, {"date": "2022-11-11", "close": 5.77, "volume": 157267.0}, {"date": "2022-11-14", "close": 5.81, "volume": 154421.0}, {"date": "2022-11-15", "close": 5.78, "volume": 131166.0}, {"date": "2022-11-16", "close": 5.67, "volume": 93947.0}, {"date": "2022-11-17", "close": 5.54, "volume": 158612.0}, {"date": "2022-11-18", "close": 5.68, "volume": 176368.0}, {"date": "2022-11-21", "close": 5.71, "volume": 91116.0}, {"date": "2022-11-22", "close": 5.7, "volume": 98068.0}, {"date": "2022-11-23", "close": 5.69, "volume": 96600.0}, {"date": "2022-11-25", "close": 5.69, "volume": 33381.0}, {"date": "2022-11-28", "close": 5.41, "volume": 99483.0}, {"date": "2022-11-29", "close": 5.36, "volume": 109973.0}, {"date": "2022-11-30", "close": 5.34, "volume": 132602.0}, {"date": "2022-12-01", "close": 5.41, "volume": 142990.0}, {"date": "2022-12-02", "close": 5.42, "volume": 56817.0}, {"date": "2022-12-05", "close": 5.35, "volume": 356774.0}, {"date": "2022-12-06", "close": 5.46, "volume": 335992.0}, {"date": "2022-12-07", "close": 5.38, "volume": 73795.0}, {"date": "2022-12-08", "close": 5.27, "volume": 121268.0}, {"date": "2022-12-09", "close": 5.26, "volume": 98493.0}, {"date": "2022-12-12", "close": 5.25, "volume": 91733.0}, {"date": "2022-12-13", "close": 5.2, "volume": 144766.0}, {"date": "2022-12-14", "close": 5.28, "volume": 128220.0}, {"date": "2022-12-15", "close": 5.13, "volume": 113348.0}, {"date": "2022-12-16", "close": 5.01, "volume": 285484.0}, {"date": "2022-12-19", "close": 4.96, "volume": 116824.0}, {"date": "2022-12-20", "close": 5.04, "volume": 152799.0}, {"date": "2022-12-21", "close": 5.15, "volume": 108802.0}, {"date": "2022-12-22", "close": 5.25, "volume": 265675.0}, {"date": "2022-12-23", "close": 5.21, "volume": 55342.0}, {"date": "2022-12-27", "close": 5.15, "volume": 55235.0}, {"date": "2022-12-28", "close": 5.07, "volume": 207658.0}, {"date": "2022-12-29", "close": 5.22, "volume": 63905.0}, {"date": "2022-12-30", "close": 5.09, "volume": 60817.0}, {"date": "2023-01-03", "close": 5.19, "volume": 80421.0}, {"date": "2023-01-04", "close": 5.21, "volume": 85919.0}, {"date": "2023-01-05", "close": 5.12, "volume": 40831.0}, {"date": "2023-01-06", "close": 5.22, "volume": 56384.0}, {"date": "2023-01-09", "close": 5.32, "volume": 58185.0}, {"date": "2023-01-10", "close": 5.35, "volume": 73615.0}, {"date": "2023-01-11", "close": 5.44, "volume": 68220.0}, {"date": "2023-01-12", "close": 5.38, "volume": 153985.0}, {"date": "2023-01-13", "close": 5.26, "volume": 79707.0}, {"date": "2023-01-17", "close": 5.28, "volume": 77905.0}, {"date": "2023-01-18", "close": 5.5, "volume": 99087.0}, {"date": "2023-01-19", "close": 5.46, "volume": 43170.0}, {"date": "2023-01-20", "close": 5.42, "volume": 63502.0}, {"date": "2023-01-23", "close": 5.49, "volume": 62276.0}, {"date": "2023-01-24", "close": 5.58, "volume": 109148.0}, {"date": "2023-01-25", "close": 5.55, "volume": 83573.0}, {"date": "2023-01-26", "close": 5.6, "volume": 74574.0}, {"date": "2023-01-27", "close": 5.6, "volume": 32415.0}, {"date": "2023-01-30", "close": 5.42, "volume": 102240.0}, {"date": "2023-01-31", "close": 5.61, "volume": 150888.0}, {"date": "2023-02-01", "close": 5.71, "volume": 202717.0}, {"date": "2023-02-02", "close": 5.85, "volume": 564553.0}, {"date": "2023-02-03", "close": 5.78, "volume": 91046.0}, {"date": "2023-02-06", "close": 5.75, "volume": 76608.0}, {"date": "2023-02-07", "close": 5.87, "volume": 470341.0}, {"date": "2023-02-08", "close": 5.85, "volume": 78270.0}, {"date": "2023-02-09", "close": 5.7, "volume": 59998.0}, {"date": "2023-02-10", "close": 5.58, "volume": 266464.0}, {"date": "2023-02-13", "close": 5.71, "volume": 392322.0}, {"date": "2023-02-14", "close": 5.86, "volume": 123846.0}, {"date": "2023-02-15", "close": 5.85, "volume": 92070.0}, {"date": "2023-02-16", "close": 5.59, "volume": 262539.0}, {"date": "2023-02-17", "close": 5.73, "volume": 111162.0}, {"date": "2023-02-21", "close": 5.51, "volume": 70203.0}, {"date": "2023-02-22", "close": 5.59, "volume": 99282.0}, {"date": "2023-02-23", "close": 5.73, "volume": 72531.0}, {"date": "2023-02-24", "close": 5.62, "volume": 56845.0}, {"date": "2023-02-27", "close": 5.56, "volume": 49182.0}, {"date": "2023-02-28", "close": 5.68, "volume": 130454.0}, {"date": "2023-03-01", "close": 5.65, "volume": 97051.0}, {"date": "2023-03-02", "close": 5.83, "volume": 57697.0}, {"date": "2023-03-03", "close": 5.89, "volume": 98362.0}, {"date": "2023-03-06", "close": 5.79, "volume": 316726.0}, {"date": "2023-03-07", "close": 5.65, "volume": 40418.0}, {"date": "2023-03-08", "close": 5.75, "volume": 79931.0}, {"date": "2023-03-09", "close": 5.6, "volume": 48994.0}, {"date": "2023-03-10", "close": 5.52, "volume": 96484.0}, {"date": "2023-03-13", "close": 5.39, "volume": 102029.0}, {"date": "2023-03-14", "close": 5.47, "volume": 129287.0}, {"date": "2023-03-15", "close": 5.39, "volume": 126208.0}, {"date": "2023-03-16", "close": 5.48, "volume": 61420.0}, {"date": "2023-03-17", "close": 5.31, "volume": 179179.0}, {"date": "2023-03-20", "close": 5.21, "volume": 120156.0}, {"date": "2023-03-21", "close": 5.47, "volume": 104050.0}, {"date": "2023-03-22", "close": 5.3, "volume": 49438.0}, {"date": "2023-03-23", "close": 5.29, "volume": 146308.0}, {"date": "2023-03-24", "close": 5.37, "volume": 54799.0}, {"date": "2023-03-27", "close": 5.48, "volume": 64747.0}, {"date": "2023-03-28", "close": 5.86, "volume": 271312.0}, {"date": "2023-03-29", "close": 6.41, "volume": 325230.0}, {"date": "2023-03-30", "close": 6.4, "volume": 216197.0}, {"date": "2023-03-31", "close": 6.56, "volume": 269935.0}, {"date": "2023-04-03", "close": 6.46, "volume": 233196.0}, {"date": "2023-04-04", "close": 6.24, "volume": 258701.0}, {"date": "2023-04-05", "close": 6.14, "volume": 455572.0}, {"date": "2023-04-06", "close": 6.4, "volume": 226309.0}, {"date": "2023-04-10", "close": 6.48, "volume": 272768.0}, {"date": "2023-04-11", "close": 6.34, "volume": 224904.0}, {"date": "2023-04-12", "close": 6.44, "volume": 189742.0}, {"date": "2023-04-13", "close": 6.47, "volume": 144708.0}, {"date": "2023-04-14", "close": 6.57, "volume": 97676.0}, {"date": "2023-04-17", "close": 6.49, "volume": 98584.0}, {"date": "2023-04-18", "close": 6.27, "volume": 165750.0}, {"date": "2023-04-19", "close": 6.35, "volume": 153893.0}, {"date": "2023-04-20", "close": 6.43, "volume": 111846.0}, {"date": "2023-04-21", "close": 6.49, "volume": 108670.0}, {"date": "2023-04-24", "close": 6.5, "volume": 106006.0}, {"date": "2023-04-25", "close": 6.34, "volume": 137665.0}, {"date": "2023-04-26", "close": 6.28, "volume": 153769.0}, {"date": "2023-04-27", "close": 6.48, "volume": 128025.0}, {"date": "2023-04-28", "close": 6.6, "volume": 218336.0}, {"date": "2023-05-01", "close": 6.59, "volume": 180073.0}, {"date": "2023-05-02", "close": 6.36, "volume": 199806.0}, {"date": "2023-05-03", "close": 6.59, "volume": 167745.0}, {"date": "2023-05-04", "close": 6.47, "volume": 121610.0}, {"date": "2023-05-05", "close": 6.39, "volume": 196287.0}, {"date": "2023-05-08", "close": 6.44, "volume": 200597.0}, {"date": "2023-05-09", "close": 6.3, "volume": 180296.0}, {"date": "2023-05-10", "close": 6.14, "volume": 179620.0}, {"date": "2023-05-11", "close": 6.01, "volume": 181301.0}, {"date": "2023-05-12", "close": 6.15, "volume": 192034.0}, {"date": "2023-05-15", "close": 6.33, "volume": 168170.0}, {"date": "2023-05-16", "close": 6.16, "volume": 85626.0}, {"date": "2023-05-17", "close": 6.36, "volume": 229636.0}, {"date": "2023-05-18", "close": 6.45, "volume": 90724.0}, {"date": "2023-05-19", "close": 6.5, "volume": 112663.0}, {"date": "2023-05-22", "close": 6.51, "volume": 131940.0}, {"date": "2023-05-23", "close": 6.46, "volume": 96277.0}, {"date": "2023-05-24", "close": 6.22, "volume": 62338.0}, {"date": "2023-05-25", "close": 6.08, "volume": 76991.0}, {"date": "2023-05-26", "close": 6.26, "volume": 108700.0}, {"date": "2023-05-30", "close": 6.21, "volume": 141832.0}, {"date": "2023-05-31", "close": 6.25, "volume": 150978.0}, {"date": "2023-06-01", "close": 6.26, "volume": 99209.0}, {"date": "2023-06-02", "close": 6.45, "volume": 148951.0}, {"date": "2023-06-05", "close": 6.44, "volume": 129277.0}, {"date": "2023-06-06", "close": 6.5, "volume": 205306.0}, {"date": "2023-06-07", "close": 6.9, "volume": 198293.0}, {"date": "2023-06-08", "close": 6.6, "volume": 104096.0}, {"date": "2023-06-09", "close": 6.47, "volume": 147280.0}, {"date": "2023-06-12", "close": 6.61, "volume": 120433.0}, {"date": "2023-06-13", "close": 6.67, "volume": 88761.0}, {"date": "2023-06-14", "close": 6.64, "volume": 142427.0}, {"date": "2023-06-15", "close": 6.64, "volume": 113432.0}, {"date": "2023-06-16", "close": 6.61, "volume": 174829.0}, {"date": "2023-06-20", "close": 6.6, "volume": 76523.0}, {"date": "2023-06-21", "close": 6.64, "volume": 64484.0}, {"date": "2023-06-22", "close": 6.68, "volume": 44599.0}, {"date": "2023-06-23", "close": 6.91, "volume": 660917.0}, {"date": "2023-06-26", "close": 6.63, "volume": 198074.0}, {"date": "2023-06-27", "close": 6.92, "volume": 103875.0}, {"date": "2023-06-28", "close": 6.73, "volume": 74422.0}, {"date": "2023-06-29", "close": 6.69, "volume": 94496.0}, {"date": "2023-06-30", "close": 6.72, "volume": 160328.0}, {"date": "2023-07-03", "close": 6.78, "volume": 76184.0}, {"date": "2023-07-05", "close": 6.71, "volume": 140937.0}, {"date": "2023-07-06", "close": 6.7, "volume": 107525.0}, {"date": "2023-07-07", "close": 6.84, "volume": 362613.0}, {"date": "2023-07-10", "close": 6.83, "volume": 87601.0}, {"date": "2023-07-11", "close": 7.0, "volume": 87946.0}, {"date": "2023-07-12", "close": 6.95, "volume": 207086.0}, {"date": "2023-07-13", "close": 7.16, "volume": 280359.0}, {"date": "2023-07-14", "close": 7.18, "volume": 148483.0}, {"date": "2023-07-17", "close": 7.43, "volume": 209764.0}, {"date": "2023-07-18", "close": 7.58, "volume": 95251.0}, {"date": "2023-07-19", "close": 7.5, "volume": 101957.0}, {"date": "2023-07-20", "close": 7.43, "volume": 96860.0}, {"date": "2023-07-21", "close": 7.38, "volume": 172407.0}, {"date": "2023-07-24", "close": 7.39, "volume": 90065.0}, {"date": "2023-07-25", "close": 7.32, "volume": 127101.0}, {"date": "2023-07-26", "close": 7.39, "volume": 155371.0}, {"date": "2023-07-27", "close": 7.4, "volume": 170582.0}, {"date": "2023-07-28", "close": 7.72, "volume": 179908.0}, {"date": "2023-07-31", "close": 7.7, "volume": 121832.0}, {"date": "2023-08-01", "close": 7.65, "volume": 126071.0}, {"date": "2023-08-02", "close": 7.49, "volume": 144160.0}, {"date": "2023-08-03", "close": 7.37, "volume": 189415.0}, {"date": "2023-08-04", "close": 7.41, "volume": 173751.0}, {"date": "2023-08-07", "close": 7.33, "volume": 143001.0}, {"date": "2023-08-08", "close": 7.29, "volume": 85006.0}, {"date": "2023-08-09", "close": 7.47, "volume": 165636.0}, {"date": "2023-08-10", "close": 7.26, "volume": 93466.0}, {"date": "2023-08-11", "close": 7.11, "volume": 125820.0}, {"date": "2023-08-14", "close": 6.87, "volume": 176466.0}, {"date": "2023-08-15", "close": 6.63, "volume": 121446.0}, {"date": "2023-08-16", "close": 6.56, "volume": 202593.0}, {"date": "2023-08-17", "close": 6.58, "volume": 520462.0}, {"date": "2023-08-18", "close": 6.79, "volume": 133129.0}, {"date": "2023-08-21", "close": 6.66, "volume": 125063.0}, {"date": "2023-08-22", "close": 6.77, "volume": 114936.0}, {"date": "2023-08-23", "close": 6.87, "volume": 87268.0}, {"date": "2023-08-24", "close": 6.72, "volume": 68930.0}, {"date": "2023-08-25", "close": 6.67, "volume": 105258.0}, {"date": "2023-08-28", "close": 6.66, "volume": 67399.0}, {"date": "2023-08-29", "close": 6.73, "volume": 76703.0}, {"date": "2023-08-30", "close": 6.81, "volume": 91674.0}, {"date": "2023-08-31", "close": 6.75, "volume": 83042.0}, {"date": "2023-09-01", "close": 6.88, "volume": 114739.0}, {"date": "2023-09-05", "close": 6.83, "volume": 143849.0}, {"date": "2023-09-06", "close": 6.74, "volume": 73877.0}, {"date": "2023-09-07", "close": 6.55, "volume": 449203.0}, {"date": "2023-09-08", "close": 6.65, "volume": 76820.0}, {"date": "2023-09-11", "close": 6.74, "volume": 78146.0}, {"date": "2023-09-12", "close": 6.54, "volume": 78648.0}, {"date": "2023-09-13", "close": 6.67, "volume": 110786.0}, {"date": "2023-09-14", "close": 6.07, "volume": 442507.0}, {"date": "2023-09-15", "close": 5.95, "volume": 392529.0}, {"date": "2023-09-18", "close": 5.81, "volume": 185108.0}, {"date": "2023-09-19", "close": 5.75, "volume": 176383.0}, {"date": "2023-09-20", "close": 5.7, "volume": 89994.0}, {"date": "2023-09-21", "close": 5.65, "volume": 101518.0}, {"date": "2023-09-22", "close": 5.85, "volume": 137083.0}, {"date": "2023-09-25", "close": 5.89, "volume": 146474.0}, {"date": "2023-09-26", "close": 5.65, "volume": 171765.0}, {"date": "2023-09-27", "close": 5.75, "volume": 253224.0}, {"date": "2023-09-28", "close": 5.82, "volume": 90771.0}, {"date": "2023-09-29", "close": 5.65, "volume": 141867.0}, {"date": "2023-10-02", "close": 5.8, "volume": 231606.0}, {"date": "2023-10-03", "close": 5.62, "volume": 181291.0}, {"date": "2023-10-04", "close": 5.76, "volume": 148204.0}, {"date": "2023-10-05", "close": 5.79, "volume": 176742.0}, {"date": "2023-10-06", "close": 5.77, "volume": 107502.0}, {"date": "2023-10-09", "close": 5.71, "volume": 154473.0}, {"date": "2023-10-10", "close": 5.7, "volume": 120413.0}, {"date": "2023-10-11", "close": 5.81, "volume": 87155.0}, {"date": "2023-10-12", "close": 5.67, "volume": 148124.0}, {"date": "2023-10-13", "close": 5.82, "volume": 132325.0}, {"date": "2023-10-16", "close": 5.92, "volume": 123946.0}, {"date": "2023-10-17", "close": 5.82, "volume": 139012.0}, {"date": "2023-10-18", "close": 5.76, "volume": 103954.0}, {"date": "2023-10-19", "close": 5.71, "volume": 111880.0}, {"date": "2023-10-20", "close": 5.75, "volume": 128548.0}, {"date": "2023-10-23", "close": 5.7, "volume": 109241.0}, {"date": "2023-10-24", "close": 5.67, "volume": 151371.0}, {"date": "2023-10-25", "close": 5.75, "volume": 106878.0}, {"date": "2023-10-26", "close": 5.74, "volume": 96971.0}, {"date": "2023-10-27", "close": 5.64, "volume": 146650.0}, {"date": "2023-10-30", "close": 5.71, "volume": 173394.0}, {"date": "2023-10-31", "close": 5.86, "volume": 128490.0}, {"date": "2023-11-01", "close": 5.8, "volume": 101601.0}, {"date": "2023-11-02", "close": 5.85, "volume": 80792.0}, {"date": "2023-11-03", "close": 6.14, "volume": 237580.0}, {"date": "2023-11-06", "close": 5.88, "volume": 73883.0}, {"date": "2023-11-07", "close": 5.75, "volume": 90698.0}, {"date": "2023-11-08", "close": 5.83, "volume": 70867.0}, {"date": "2023-11-09", "close": 5.74, "volume": 67861.0}, {"date": "2023-11-10", "close": 5.77, "volume": 244039.0}, {"date": "2023-11-13", "close": 6.06, "volume": 143014.0}, {"date": "2023-11-14", "close": 6.41, "volume": 147267.0}, {"date": "2023-11-15", "close": 6.05, "volume": 135393.0}, {"date": "2023-11-16", "close": 6.0, "volume": 126221.0}, {"date": "2023-11-17", "close": 6.08, "volume": 110916.0}, {"date": "2023-11-20", "close": 6.14, "volume": 96786.0}, {"date": "2023-11-21", "close": 6.19, "volume": 119393.0}, {"date": "2023-11-22", "close": 6.28, "volume": 76848.0}, {"date": "2023-11-24", "close": 6.29, "volume": 29916.0}, {"date": "2023-11-27", "close": 6.15, "volume": 102230.0}, {"date": "2023-11-28", "close": 6.03, "volume": 88928.0}, {"date": "2023-11-29", "close": 5.96, "volume": 211716.0}, {"date": "2023-11-30", "close": 6.01, "volume": 65178.0}, {"date": "2023-12-01", "close": 6.02, "volume": 131455.0}, {"date": "2023-12-04", "close": 6.07, "volume": 112510.0}, {"date": "2023-12-05", "close": 6.0, "volume": 103235.0}, {"date": "2023-12-06", "close": 6.08, "volume": 83305.0}, {"date": "2023-12-07", "close": 6.26, "volume": 122308.0}, {"date": "2023-12-08", "close": 6.25, "volume": 76184.0}, {"date": "2023-12-11", "close": 6.15, "volume": 93694.0}, {"date": "2023-12-12", "close": 6.14, "volume": 63882.0}, {"date": "2023-12-13", "close": 6.42, "volume": 120459.0}, {"date": "2023-12-14", "close": 6.34, "volume": 189190.0}, {"date": "2023-12-15", "close": 6.53, "volume": 277301.0}, {"date": "2023-12-18", "close": 6.45, "volume": 100066.0}, {"date": "2023-12-19", "close": 6.82, "volume": 226176.0}, {"date": "2023-12-20", "close": 6.65, "volume": 154745.0}, {"date": "2023-12-21", "close": 6.74, "volume": 187625.0}, {"date": "2023-12-22", "close": 6.78, "volume": 112227.0}, {"date": "2023-12-26", "close": 6.93, "volume": 151002.0}, {"date": "2023-12-27", "close": 6.83, "volume": 99208.0}, {"date": "2023-12-28", "close": 6.78, "volume": 104248.0}, {"date": "2023-12-29", "close": 6.64, "volume": 103566.0}, {"date": "2024-01-02", "close": 6.55, "volume": 67274.0}, {"date": "2024-01-03", "close": 6.4, "volume": 79969.0}, {"date": "2024-01-04", "close": 6.49, "volume": 95042.0}, {"date": "2024-01-05", "close": 6.47, "volume": 197886.0}, {"date": "2024-01-08", "close": 6.41, "volume": 61684.0}, {"date": "2024-01-09", "close": 6.25, "volume": 81484.0}, {"date": "2024-01-10", "close": 6.27, "volume": 73872.0}, {"date": "2024-01-11", "close": 6.29, "volume": 83117.0}, {"date": "2024-01-12", "close": 6.23, "volume": 66456.0}, {"date": "2024-01-16", "close": 6.11, "volume": 86997.0}, {"date": "2024-01-17", "close": 6.24, "volume": 103231.0}, {"date": "2024-01-18", "close": 6.27, "volume": 47919.0}, {"date": "2024-01-19", "close": 6.28, "volume": 70451.0}, {"date": "2024-01-22", "close": 6.49, "volume": 105241.0}, {"date": "2024-01-23", "close": 6.51, "volume": 138505.0}, {"date": "2024-01-24", "close": 6.46, "volume": 73225.0}, {"date": "2024-01-25", "close": 6.64, "volume": 159912.0}, {"date": "2024-01-26", "close": 6.65, "volume": 92197.0}, {"date": "2024-01-29", "close": 6.43, "volume": 79715.0}, {"date": "2024-01-30", "close": 6.35, "volume": 62964.0}, {"date": "2024-01-31", "close": 6.14, "volume": 111042.0}, {"date": "2024-02-01", "close": 6.28, "volume": 78940.0}, {"date": "2024-02-02", "close": 6.09, "volume": 83256.0}, {"date": "2024-02-05", "close": 6.05, "volume": 74094.0}, {"date": "2024-02-06", "close": 6.14, "volume": 62770.0}, {"date": "2024-02-07", "close": 6.09, "volume": 48411.0}, {"date": "2024-02-08", "close": 6.21, "volume": 198481.0}, {"date": "2024-02-09", "close": 6.34, "volume": 222141.0}, {"date": "2024-02-12", "close": 6.12, "volume": 238768.0}, {"date": "2024-02-13", "close": 5.75, "volume": 187431.0}, {"date": "2024-02-14", "close": 5.83, "volume": 167820.0}, {"date": "2024-02-15", "close": 6.04, "volume": 177046.0}, {"date": "2024-02-16", "close": 5.89, "volume": 134009.0}, {"date": "2024-02-20", "close": 5.72, "volume": 104811.0}, {"date": "2024-02-21", "close": 5.79, "volume": 99648.0}, {"date": "2024-02-22", "close": 5.85, "volume": 79481.0}, {"date": "2024-02-23", "close": 5.78, "volume": 79236.0}, {"date": "2024-02-26", "close": 5.69, "volume": 121111.0}, {"date": "2024-02-27", "close": 5.65, "volume": 100491.0}, {"date": "2024-02-28", "close": 5.73, "volume": 108378.0}, {"date": "2024-02-29", "close": 5.8, "volume": 70711.0}, {"date": "2024-03-01", "close": 5.68, "volume": 89079.0}, {"date": "2024-03-04", "close": 5.61, "volume": 82819.0}, {"date": "2024-03-05", "close": 5.53, "volume": 81250.0}, {"date": "2024-03-06", "close": 5.59, "volume": 77158.0}, {"date": "2024-03-07", "close": 5.54, "volume": 70536.0}, {"date": "2024-03-08", "close": 5.56, "volume": 82912.0}, {"date": "2024-03-11", "close": 5.49, "volume": 59194.0}, {"date": "2024-03-12", "close": 5.46, "volume": 91196.0}, {"date": "2024-03-13", "close": 5.52, "volume": 121823.0}, {"date": "2024-03-14", "close": 5.35, "volume": 100556.0}, {"date": "2024-03-15", "close": 5.32, "volume": 302400.0}, {"date": "2024-03-18", "close": 5.3, "volume": 93657.0}, {"date": "2024-03-19", "close": 5.37, "volume": 92672.0}, {"date": "2024-03-20", "close": 5.6, "volume": 125437.0}, {"date": "2024-03-21", "close": 5.53, "volume": 102590.0}, {"date": "2024-03-22", "close": 5.51, "volume": 117393.0}, {"date": "2024-03-25", "close": 5.31, "volume": 79825.0}, {"date": "2024-03-26", "close": 5.27, "volume": 65880.0}, {"date": "2024-03-27", "close": 5.31, "volume": 114705.0}, {"date": "2024-03-28", "close": 5.42, "volume": 146718.0}, {"date": "2024-04-01", "close": 5.42, "volume": 163992.0}, {"date": "2024-04-02", "close": 5.31, "volume": 91120.0}, {"date": "2024-04-03", "close": 5.29, "volume": 156994.0}, {"date": "2024-04-04", "close": 5.22, "volume": 82113.0}, {"date": "2024-04-05", "close": 5.24, "volume": 97778.0}, {"date": "2024-04-08", "close": 5.26, "volume": 62505.0}, {"date": "2024-04-09", "close": 5.25, "volume": 54491.0}, {"date": "2024-04-10", "close": 5.22, "volume": 136489.0}, {"date": "2024-04-11", "close": 5.23, "volume": 90721.0}, {"date": "2024-04-12", "close": 5.2, "volume": 91731.0}, {"date": "2024-04-15", "close": 5.07, "volume": 101909.0}, {"date": "2024-04-16", "close": 5.07, "volume": 116926.0}, {"date": "2024-04-17", "close": 4.98, "volume": 77560.0}, {"date": "2024-04-18", "close": 4.93, "volume": 113407.0}, {"date": "2024-04-19", "close": 4.93, "volume": 115259.0}, {"date": "2024-04-22", "close": 4.91, "volume": 141292.0}, {"date": "2024-04-23", "close": 4.9, "volume": 72616.0}, {"date": "2024-04-24", "close": 4.93, "volume": 88068.0}, {"date": "2024-04-25", "close": 5.04, "volume": 97633.0}, {"date": "2024-04-26", "close": 5.13, "volume": 119502.0}, {"date": "2024-04-29", "close": 5.08, "volume": 90186.0}, {"date": "2024-04-30", "close": 4.94, "volume": 118740.0}, {"date": "2024-05-01", "close": 5.04, "volume": 97685.0}, {"date": "2024-05-02", "close": 5.15, "volume": 66326.0}, {"date": "2024-05-03", "close": 5.07, "volume": 95218.0}, {"date": "2024-05-06", "close": 5.1, "volume": 63911.0}, {"date": "2024-05-07", "close": 5.12, "volume": 131868.0}, {"date": "2024-05-08", "close": 5.14, "volume": 63384.0}, {"date": "2024-05-09", "close": 5.18, "volume": 103217.0}, {"date": "2024-05-10", "close": 5.08, "volume": 123790.0}, {"date": "2024-05-13", "close": 4.95, "volume": 222215.0}, {"date": "2024-05-14", "close": 5.0, "volume": 152071.0}, {"date": "2024-05-15", "close": 5.06, "volume": 163072.0}, {"date": "2024-05-16", "close": 5.31, "volume": 247489.0}, {"date": "2024-05-17", "close": 5.44, "volume": 145729.0}, {"date": "2024-05-20", "close": 5.44, "volume": 183817.0}, {"date": "2024-05-21", "close": 5.26, "volume": 85505.0}, {"date": "2024-05-22", "close": 5.3, "volume": 95017.0}, {"date": "2024-05-23", "close": 5.15, "volume": 90408.0}, {"date": "2024-05-24", "close": 5.28, "volume": 83618.0}, {"date": "2024-05-28", "close": 5.24, "volume": 88642.0}, {"date": "2024-05-29", "close": 5.14, "volume": 101301.0}, {"date": "2024-05-30", "close": 5.25, "volume": 70960.0}, {"date": "2024-05-31", "close": 5.34, "volume": 74056.0}, {"date": "2024-06-03", "close": 5.3, "volume": 94586.0}, {"date": "2024-06-04", "close": 5.24, "volume": 56219.0}, {"date": "2024-06-05", "close": 5.24, "volume": 60990.0}, {"date": "2024-06-06", "close": 5.28, "volume": 79691.0}, {"date": "2024-06-07", "close": 5.34, "volume": 53552.0}, {"date": "2024-06-10", "close": 5.41, "volume": 77691.0}, {"date": "2024-06-11", "close": 5.29, "volume": 56878.0}, {"date": "2024-06-12", "close": 5.53, "volume": 176660.0}, {"date": "2024-06-13", "close": 5.34, "volume": 71656.0}, {"date": "2024-06-14", "close": 5.23, "volume": 82138.0}, {"date": "2024-06-17", "close": 5.29, "volume": 60926.0}, {"date": "2024-06-18", "close": 5.29, "volume": 118479.0}, {"date": "2024-06-20", "close": 5.34, "volume": 103488.0}, {"date": "2024-06-21", "close": 5.26, "volume": 152777.0}, {"date": "2024-06-24", "close": 5.28, "volume": 46964.0}, {"date": "2024-06-25", "close": 5.31, "volume": 31109.0}, {"date": "2024-06-26", "close": 5.29, "volume": 104617.0}, {"date": "2024-06-27", "close": 5.57, "volume": 98166.0}, {"date": "2024-06-28", "close": 5.69, "volume": 267145.0}, {"date": "2024-07-01", "close": 5.46, "volume": 96999.0}, {"date": "2024-07-02", "close": 5.46, "volume": 325373.0}, {"date": "2024-07-03", "close": 5.5, "volume": 65312.0}, {"date": "2024-07-05", "close": 5.28, "volume": 239234.0}, {"date": "2024-07-08", "close": 5.5, "volume": 120137.0}, {"date": "2024-07-09", "close": 5.36, "volume": 55572.0}, {"date": "2024-07-10", "close": 5.45, "volume": 61230.0}, {"date": "2024-07-11", "close": 5.75, "volume": 167172.0}, {"date": "2024-07-12", "close": 5.9, "volume": 114230.0}, {"date": "2024-07-15", "close": 5.94, "volume": 124541.0}, {"date": "2024-07-16", "close": 6.17, "volume": 125591.0}, {"date": "2024-07-17", "close": 6.1, "volume": 104028.0}, {"date": "2024-07-18", "close": 5.88, "volume": 107045.0}, {"date": "2024-07-19", "close": 5.82, "volume": 54549.0}, {"date": "2024-07-22", "close": 5.93, "volume": 75122.0}, {"date": "2024-07-23", "close": 6.0, "volume": 81305.0}, {"date": "2024-07-24", "close": 5.92, "volume": 67243.0}, {"date": "2024-07-25", "close": 6.17, "volume": 95160.0}, {"date": "2024-07-26", "close": 6.25, "volume": 61594.0}, {"date": "2024-07-29", "close": 6.07, "volume": 60185.0}, {"date": "2024-07-30", "close": 6.35, "volume": 93499.0}, {"date": "2024-07-31", "close": 6.22, "volume": 106518.0}, {"date": "2024-08-01", "close": 6.02, "volume": 82134.0}, {"date": "2024-08-02", "close": 5.66, "volume": 57417.0}, {"date": "2024-08-05", "close": 5.76, "volume": 159326.0}, {"date": "2024-08-06", "close": 5.87, "volume": 74029.0}, {"date": "2024-08-07", "close": 5.76, "volume": 79308.0}, {"date": "2024-08-08", "close": 6.04, "volume": 85201.0}, {"date": "2024-08-09", "close": 6.09, "volume": 85657.0}, {"date": "2024-08-12", "close": 5.82, "volume": 140069.0}, {"date": "2024-08-13", "close": 5.92, "volume": 58567.0}, {"date": "2024-08-14", "close": 5.9, "volume": 55913.0}, {"date": "2024-08-15", "close": 6.02, "volume": 96943.0}, {"date": "2024-08-16", "close": 5.82, "volume": 216770.0}, {"date": "2024-08-19", "close": 5.98, "volume": 67083.0}, {"date": "2024-08-20", "close": 5.91, "volume": 59011.0}, {"date": "2024-08-21", "close": 6.01, "volume": 57160.0}, {"date": "2024-08-22", "close": 6.01, "volume": 67917.0}, {"date": "2024-08-23", "close": 6.33, "volume": 78944.0}, {"date": "2024-08-26", "close": 6.32, "volume": 154531.0}, {"date": "2024-08-27", "close": 6.23, "volume": 38067.0}, {"date": "2024-08-28", "close": 6.3, "volume": 136660.0}, {"date": "2024-08-29", "close": 6.3, "volume": 98966.0}, {"date": "2024-08-30", "close": 6.37, "volume": 77067.0}, {"date": "2024-09-03", "close": 6.06, "volume": 138082.0}, {"date": "2024-09-04", "close": 6.22, "volume": 69127.0}, {"date": "2024-09-05", "close": 6.2, "volume": 52355.0}, {"date": "2024-09-06", "close": 6.09, "volume": 190180.0}, {"date": "2024-09-09", "close": 6.3, "volume": 166489.0}, {"date": "2024-09-10", "close": 6.41, "volume": 119562.0}, {"date": "2024-09-11", "close": 6.34, "volume": 111969.0}, {"date": "2024-09-12", "close": 6.41, "volume": 166968.0}, {"date": "2024-09-13", "close": 6.63, "volume": 314809.0}, {"date": "2024-09-16", "close": 6.38, "volume": 170051.0}, {"date": "2024-09-17", "close": 6.5, "volume": 143309.0}, {"date": "2024-09-18", "close": 6.6, "volume": 168951.0}, {"date": "2024-09-19", "close": 6.87, "volume": 119447.0}, {"date": "2024-09-20", "close": 6.54, "volume": 792603.0}, {"date": "2024-09-23", "close": 6.59, "volume": 85938.0}, {"date": "2024-09-24", "close": 6.56, "volume": 79653.0}, {"date": "2024-09-25", "close": 6.46, "volume": 423440.0}, {"date": "2024-09-26", "close": 6.32, "volume": 139230.0}, {"date": "2024-09-27", "close": 6.43, "volume": 89734.0}, {"date": "2024-09-30", "close": 6.43, "volume": 124105.0}, {"date": "2024-10-01", "close": 6.37, "volume": 112939.0}, {"date": "2024-10-02", "close": 6.31, "volume": 116787.0}, {"date": "2024-10-03", "close": 6.06, "volume": 55736.0}, {"date": "2024-10-04", "close": 6.07, "volume": 98746.0}, {"date": "2024-10-07", "close": 6.15, "volume": 44472.0}, {"date": "2024-10-08", "close": 6.34, "volume": 104676.0}, {"date": "2024-10-09", "close": 6.4, "volume": 149963.0}, {"date": "2024-10-10", "close": 6.4, "volume": 105354.0}, {"date": "2024-10-11", "close": 6.63, "volume": 102352.0}, {"date": "2024-10-14", "close": 6.8, "volume": 93588.0}, {"date": "2024-10-15", "close": 6.83, "volume": 144426.0}, {"date": "2024-10-16", "close": 7.0, "volume": 103488.0}, {"date": "2024-10-17", "close": 6.76, "volume": 116340.0}, {"date": "2024-10-18", "close": 6.67, "volume": 55790.0}, {"date": "2024-10-21", "close": 6.59, "volume": 84355.0}, {"date": "2024-10-22", "close": 6.59, "volume": 73294.0}, {"date": "2024-10-23", "close": 6.69, "volume": 50966.0}, {"date": "2024-10-24", "close": 6.72, "volume": 70503.0}, {"date": "2024-10-25", "close": 6.83, "volume": 71757.0}, {"date": "2024-10-28", "close": 6.77, "volume": 117163.0}, {"date": "2024-10-29", "close": 6.77, "volume": 59788.0}, {"date": "2024-10-30", "close": 6.79, "volume": 43940.0}, {"date": "2024-10-31", "close": 6.65, "volume": 73418.0}, {"date": "2024-11-01", "close": 6.64, "volume": 52468.0}, {"date": "2024-11-04", "close": 6.69, "volume": 46248.0}, {"date": "2024-11-05", "close": 6.87, "volume": 65328.0}, {"date": "2024-11-06", "close": 7.48, "volume": 225685.0}, {"date": "2024-11-07", "close": 7.43, "volume": 126984.0}, {"date": "2024-11-08", "close": 7.43, "volume": 92110.0}, {"date": "2024-11-11", "close": 7.45, "volume": 94617.0}, {"date": "2024-11-12", "close": 7.21, "volume": 127526.0}, {"date": "2024-11-13", "close": 6.89, "volume": 108190.0}, {"date": "2024-11-14", "close": 6.79, "volume": 96493.0}, {"date": "2024-11-15", "close": 7.05, "volume": 185303.0}, {"date": "2024-11-18", "close": 7.11, "volume": 101614.0}, {"date": "2024-11-19", "close": 7.12, "volume": 112692.0}, {"date": "2024-11-20", "close": 7.1, "volume": 81273.0}, {"date": "2024-11-21", "close": 7.22, "volume": 113617.0}, {"date": "2024-11-22", "close": 7.54, "volume": 188869.0}, {"date": "2024-11-25", "close": 7.59, "volume": 102198.0}, {"date": "2024-11-26", "close": 7.57, "volume": 79554.0}, {"date": "2024-11-27", "close": 7.4, "volume": 69880.0}, {"date": "2024-11-29", "close": 7.48, "volume": 47715.0}, {"date": "2024-12-02", "close": 7.59, "volume": 91924.0}, {"date": "2024-12-03", "close": 7.34, "volume": 59916.0}, {"date": "2024-12-04", "close": 7.36, "volume": 78659.0}, {"date": "2024-12-05", "close": 7.26, "volume": 77185.0}, {"date": "2024-12-06", "close": 7.21, "volume": 61844.0}, {"date": "2024-12-09", "close": 7.11, "volume": 90975.0}, {"date": "2024-12-10", "close": 7.09, "volume": 118513.0}, {"date": "2024-12-11", "close": 7.09, "volume": 90213.0}, {"date": "2024-12-12", "close": 7.17, "volume": 70588.0}, {"date": "2024-12-13", "close": 7.08, "volume": 38919.0}, {"date": "2024-12-16", "close": 7.15, "volume": 104072.0}, {"date": "2024-12-17", "close": 6.99, "volume": 68613.0}, {"date": "2024-12-18", "close": 6.36, "volume": 203626.0}, {"date": "2024-12-19", "close": 6.25, "volume": 145082.0}, {"date": "2024-12-20", "close": 6.59, "volume": 356838.0}, {"date": "2024-12-23", "close": 6.47, "volume": 114081.0}, {"date": "2024-12-24", "close": 6.56, "volume": 31201.0}, {"date": "2024-12-26", "close": 6.74, "volume": 124418.0}, {"date": "2024-12-27", "close": 6.58, "volume": 68857.0}, {"date": "2024-12-30", "close": 6.69, "volume": 79244.0}, {"date": "2024-12-31", "close": 6.7, "volume": 49744.0}, {"date": "2025-01-02", "close": 6.6, "volume": 64766.0}, {"date": "2025-01-03", "close": 6.72, "volume": 55593.0}, {"date": "2025-01-06", "close": 6.8, "volume": 75369.0}, {"date": "2025-01-07", "close": 6.6, "volume": 176673.0}, {"date": "2025-01-08", "close": 6.62, "volume": 62861.0}, {"date": "2025-01-10", "close": 6.48, "volume": 107191.0}, {"date": "2025-01-13", "close": 6.77, "volume": 104060.0}, {"date": "2025-01-14", "close": 6.9, "volume": 77031.0}, {"date": "2025-01-15", "close": 7.0, "volume": 58911.0}, {"date": "2025-01-16", "close": 6.81, "volume": 138096.0}, {"date": "2025-01-17", "close": 6.95, "volume": 75799.0}, {"date": "2025-01-21", "close": 7.06, "volume": 187346.0}, {"date": "2025-01-22", "close": 6.92, "volume": 102141.0}, {"date": "2025-01-23", "close": 7.0, "volume": 130222.0}, {"date": "2025-01-24", "close": 7.04, "volume": 135043.0}, {"date": "2025-01-27", "close": 7.1, "volume": 140901.0}, {"date": "2025-01-28", "close": 7.05, "volume": 133922.0}, {"date": "2025-01-29", "close": 7.17, "volume": 48662.0}, {"date": "2025-01-30", "close": 7.14, "volume": 54138.0}, {"date": "2025-01-31", "close": 7.02, "volume": 180476.0}, {"date": "2025-02-03", "close": 6.89, "volume": 61932.0}, {"date": "2025-02-04", "close": 7.02, "volume": 40022.0}, {"date": "2025-02-05", "close": 7.08, "volume": 161544.0}, {"date": "2025-02-06", "close": 7.04, "volume": 105961.0}, {"date": "2025-02-07", "close": 6.92, "volume": 55820.0}, {"date": "2025-02-10", "close": 7.05, "volume": 99470.0}, {"date": "2025-02-11", "close": 7.17, "volume": 414817.0}, {"date": "2025-02-12", "close": 7.17, "volume": 153802.0}, {"date": "2025-02-13", "close": 7.2, "volume": 144442.0}, {"date": "2025-02-14", "close": 7.3, "volume": 213656.0}, {"date": "2025-02-18", "close": 7.66, "volume": 353311.0}, {"date": "2025-02-19", "close": 7.43, "volume": 172298.0}, {"date": "2025-02-20", "close": 7.19, "volume": 146130.0}, {"date": "2025-02-21", "close": 6.9, "volume": 193017.0}, {"date": "2025-02-24", "close": 6.9, "volume": 183376.0}, {"date": "2025-02-25", "close": 7.1, "volume": 145232.0}, {"date": "2025-02-26", "close": 7.03, "volume": 104950.0}, {"date": "2025-02-27", "close": 6.78, "volume": 65380.0}, {"date": "2025-02-28", "close": 6.76, "volume": 114430.0}, {"date": "2025-03-03", "close": 6.62, "volume": 146696.0}, {"date": "2025-03-04", "close": 6.58, "volume": 187837.0}, {"date": "2025-03-05", "close": 6.51, "volume": 145184.0}, {"date": "2025-03-06", "close": 6.8, "volume": 154474.0}, {"date": "2025-03-07", "close": 6.78, "volume": 106037.0}, {"date": "2025-03-10", "close": 6.29, "volume": 171539.0}, {"date": "2025-03-11", "close": 6.44, "volume": 160967.0}, {"date": "2025-03-12", "close": 6.4, "volume": 129355.0}, {"date": "2025-03-13", "close": 6.31, "volume": 120552.0}, {"date": "2025-03-14", "close": 6.37, "volume": 207067.0}, {"date": "2025-03-17", "close": 6.38, "volume": 129949.0}, {"date": "2025-03-18", "close": 6.33, "volume": 96790.0}, {"date": "2025-03-19", "close": 6.34, "volume": 127802.0}, {"date": "2025-03-20", "close": 6.28, "volume": 117437.0}, {"date": "2025-03-21", "close": 6.18, "volume": 279754.0}, {"date": "2025-03-24", "close": 6.29, "volume": 181405.0}, {"date": "2025-03-25", "close": 6.2, "volume": 238355.0}, {"date": "2025-03-26", "close": 6.17, "volume": 129591.0}, {"date": "2025-03-27", "close": 6.32, "volume": 335690.0}, {"date": "2025-03-28", "close": 6.16, "volume": 218384.0}, {"date": "2025-03-31", "close": 6.15, "volume": 286467.0}, {"date": "2025-04-01", "close": 6.23, "volume": 196913.0}, {"date": "2025-04-02", "close": 6.29, "volume": 119886.0}, {"date": "2025-04-03", "close": 5.71, "volume": 284842.0}, {"date": "2025-04-04", "close": 5.78, "volume": 1260549.0}, {"date": "2025-04-07", "close": 5.71, "volume": 374185.0}, {"date": "2025-04-08", "close": 5.57, "volume": 187244.0}, {"date": "2025-04-09", "close": 5.97, "volume": 159496.0}, {"date": "2025-04-10", "close": 5.77, "volume": 219969.0}, {"date": "2025-04-11", "close": 5.8, "volume": 102162.0}, {"date": "2025-04-14", "close": 5.83, "volume": 153464.0}, {"date": "2025-04-15", "close": 5.78, "volume": 134465.0}, {"date": "2025-04-16", "close": 5.75, "volume": 126101.0}, {"date": "2025-04-17", "close": 5.71, "volume": 117043.0}, {"date": "2025-04-21", "close": 5.74, "volume": 145025.0}, {"date": "2025-04-22", "close": 5.87, "volume": 118345.0}, {"date": "2025-04-23", "close": 5.98, "volume": 167142.0}, {"date": "2025-04-24", "close": 6.08, "volume": 97859.0}, {"date": "2025-04-25", "close": 5.95, "volume": 94241.0}, {"date": "2025-04-28", "close": 5.84, "volume": 95243.0}, {"date": "2025-04-29", "close": 5.83, "volume": 72601.0}, {"date": "2025-04-30", "close": 5.85, "volume": 101010.0}, {"date": "2025-05-01", "close": 5.9, "volume": 134724.0}, {"date": "2025-05-02", "close": 6.11, "volume": 102046.0}, {"date": "2025-05-05", "close": 5.93, "volume": 79072.0}, {"date": "2025-05-06", "close": 5.88, "volume": 78809.0}, {"date": "2025-05-07", "close": 5.96, "volume": 98972.0}, {"date": "2025-05-08", "close": 6.03, "volume": 84492.0}, {"date": "2025-05-09", "close": 6.0, "volume": 61873.0}, {"date": "2025-05-12", "close": 6.19, "volume": 166289.0}, {"date": "2025-05-13", "close": 6.54, "volume": 219902.0}, {"date": "2025-05-14", "close": 6.41, "volume": 186111.0}, {"date": "2025-05-15", "close": 6.2, "volume": 120193.0}, {"date": "2025-05-16", "close": 6.19, "volume": 503580.0}, {"date": "2025-05-19", "close": 6.19, "volume": 222004.0}, {"date": "2025-05-20", "close": 6.18, "volume": 445226.0}, {"date": "2025-05-21", "close": 6.13, "volume": 213837.0}, {"date": "2025-05-22", "close": 6.1, "volume": 122482.0}, {"date": "2025-05-23", "close": 6.0, "volume": 74988.0}, {"date": "2025-05-27", "close": 6.01, "volume": 401310.0}, {"date": "2025-05-28", "close": 6.0, "volume": 136185.0}, {"date": "2025-05-29", "close": 6.0, "volume": 110160.0}, {"date": "2025-05-30", "close": 5.94, "volume": 129896.0}, {"date": "2025-06-02", "close": 5.9, "volume": 597746.0}, {"date": "2025-06-03", "close": 6.13, "volume": 433120.0}, {"date": "2025-06-04", "close": 6.02, "volume": 170554.0}, {"date": "2025-06-05", "close": 5.92, "volume": 214810.0}, {"date": "2025-06-06", "close": 5.9, "volume": 394608.0}, {"date": "2025-06-09", "close": 5.95, "volume": 337354.0}, {"date": "2025-06-10", "close": 6.07, "volume": 273865.0}, {"date": "2025-06-11", "close": 6.03, "volume": 136992.0}, {"date": "2025-06-12", "close": 6.04, "volume": 138082.0}, {"date": "2025-06-13", "close": 5.94, "volume": 185073.0}, {"date": "2025-06-16", "close": 6.01, "volume": 193871.0}, {"date": "2025-06-17", "close": 5.87, "volume": 203922.0}, {"date": "2025-06-18", "close": 5.89, "volume": 138163.0}, {"date": "2025-06-20", "close": 5.91, "volume": 157090.0}, {"date": "2025-06-23", "close": 6.05, "volume": 170751.0}, {"date": "2025-06-24", "close": 6.08, "volume": 89923.0}, {"date": "2025-06-25", "close": 6.0, "volume": 118184.0}, {"date": "2025-06-26", "close": 6.09, "volume": 93529.0}, {"date": "2025-06-27", "close": 6.21, "volume": 438251.0}, {"date": "2025-06-30", "close": 6.08, "volume": 174980.0}, {"date": "2025-07-01", "close": 6.12, "volume": 111875.0}, {"date": "2025-07-02", "close": 6.21, "volume": 102857.0}, {"date": "2025-07-03", "close": 6.22, "volume": 69955.0}, {"date": "2025-07-07", "close": 6.06, "volume": 142728.0}, {"date": "2025-07-08", "close": 6.19, "volume": 208419.0}, {"date": "2025-07-09", "close": 6.22, "volume": 90856.0}, {"date": "2025-07-10", "close": 6.21, "volume": 67918.0}, {"date": "2025-07-11", "close": 6.15, "volume": 92723.0}, {"date": "2025-07-14", "close": 6.05, "volume": 144575.0}, {"date": "2025-07-15", "close": 5.98, "volume": 109538.0}, {"date": "2025-07-16", "close": 6.0, "volume": 71366.0}, {"date": "2025-07-17", "close": 6.03, "volume": 97796.0}, {"date": "2025-07-18", "close": 5.9, "volume": 85226.0}, {"date": "2025-07-21", "close": 5.96, "volume": 67446.0}, {"date": "2025-07-22", "close": 6.0, "volume": 114149.0}, {"date": "2025-07-23", "close": 6.21, "volume": 93059.0}, {"date": "2025-07-24", "close": 6.17, "volume": 49849.0}, {"date": "2025-07-25", "close": 6.2, "volume": 64752.0}, {"date": "2025-07-28", "close": 6.17, "volume": 45850.0}, {"date": "2025-07-29", "close": 6.05, "volume": 65194.0}, {"date": "2025-07-30", "close": 5.85, "volume": 153993.0}, {"date": "2025-07-31", "close": 5.91, "volume": 144373.0}, {"date": "2025-08-01", "close": 5.85, "volume": 92729.0}, {"date": "2025-08-04", "close": 5.95, "volume": 50290.0}, {"date": "2025-08-05", "close": 5.99, "volume": 71208.0}, {"date": "2025-08-06", "close": 5.95, "volume": 60111.0}, {"date": "2025-08-07", "close": 5.92, "volume": 92269.0}, {"date": "2025-08-08", "close": 5.92, "volume": 37731.0}, {"date": "2025-08-11", "close": 5.96, "volume": 117184.0}, {"date": "2025-08-12", "close": 6.24, "volume": 185489.0}, {"date": "2025-08-13", "close": 6.33, "volume": 75719.0}, {"date": "2025-08-14", "close": 6.17, "volume": 64832.0}, {"date": "2025-08-15", "close": 6.05, "volume": 70951.0}, {"date": "2025-08-18", "close": 6.05, "volume": 62493.0}, {"date": "2025-08-19", "close": 6.16, "volume": 125743.0}, {"date": "2025-08-20", "close": 6.1, "volume": 84438.0}, {"date": "2025-08-21", "close": 6.13, "volume": 55529.0}, {"date": "2025-08-22", "close": 6.42, "volume": 95958.0}, {"date": "2025-08-25", "close": 6.36, "volume": 91020.0}, {"date": "2025-08-26", "close": 6.38, "volume": 72347.0}, {"date": "2025-08-27", "close": 6.46, "volume": 67885.0}, {"date": "2025-08-28", "close": 6.44, "volume": 68410.0}, {"date": "2025-08-29", "close": 6.47, "volume": 71988.0}, {"date": "2025-09-02", "close": 6.38, "volume": 80695.0}, {"date": "2025-09-03", "close": 6.3, "volume": 115340.0}, {"date": "2025-09-04", "close": 6.47, "volume": 84761.0}, {"date": "2025-09-05", "close": 6.46, "volume": 44983.0}, {"date": "2025-09-08", "close": 6.44, "volume": 94442.0}, {"date": "2025-09-09", "close": 6.25, "volume": 71969.0}, {"date": "2025-09-10", "close": 6.38, "volume": 89437.0}, {"date": "2025-09-11", "close": 6.55, "volume": 155563.0}, {"date": "2025-09-12", "close": 6.52, "volume": 166035.0}, {"date": "2025-09-15", "close": 6.88, "volume": 853633.0}, {"date": "2025-09-16", "close": 6.15, "volume": 775690.0}, {"date": "2025-09-17", "close": 5.97, "volume": 328899.0}, {"date": "2025-09-18", "close": 5.9, "volume": 416679.0}, {"date": "2025-09-19", "close": 5.95, "volume": 804085.0}, {"date": "2025-09-22", "close": 6.0, "volume": 328412.0}, {"date": "2025-09-23", "close": 6.0, "volume": 142276.0}, {"date": "2025-09-24", "close": 6.11, "volume": 300291.0}, {"date": "2025-09-25", "close": 6.07, "volume": 247512.0}, {"date": "2025-09-26", "close": 6.14, "volume": 181489.0}, {"date": "2025-09-29", "close": 5.97, "volume": 539445.0}, {"date": "2025-09-30", "close": 5.9, "volume": 421241.0}, {"date": "2025-10-01", "close": 5.86, "volume": 299574.0}, {"date": "2025-10-02", "close": 5.83, "volume": 185221.0}, {"date": "2025-10-03", "close": 5.97, "volume": 229907.0}, {"date": "2025-10-06", "close": 6.07, "volume": 145701.0}, {"date": "2025-10-07", "close": 6.0, "volume": 223798.0}, {"date": "2025-10-08", "close": 6.11, "volume": 79059.0}, {"date": "2025-10-09", "close": 6.02, "volume": 89883.0}, {"date": "2025-10-10", "close": 5.92, "volume": 225717.0}, {"date": "2025-10-13", "close": 5.96, "volume": 174755.0}, {"date": "2025-10-14", "close": 6.06, "volume": 148209.0}, {"date": "2025-10-15", "close": 6.14, "volume": 111162.0}, {"date": "2025-10-16", "close": 6.06, "volume": 174684.0}, {"date": "2025-10-17", "close": 5.99, "volume": 81215.0}, {"date": "2025-10-20", "close": 6.02, "volume": 129135.0}, {"date": "2025-10-21", "close": 6.03, "volume": 141179.0}, {"date": "2025-10-22", "close": 6.08, "volume": 167492.0}, {"date": "2025-10-23", "close": 6.01, "volume": 85463.0}, {"date": "2025-10-24", "close": 6.06, "volume": 97524.0}, {"date": "2025-10-27", "close": 6.0, "volume": 98269.0}, {"date": "2025-10-28", "close": 6.02, "volume": 137570.0}, {"date": "2025-10-29", "close": 5.99, "volume": 204549.0}, {"date": "2025-10-30", "close": 5.99, "volume": 350663.0}, {"date": "2025-10-31", "close": 6.05, "volume": 216971.0}, {"date": "2025-11-03", "close": 6.0, "volume": 214784.0}, {"date": "2025-11-04", "close": 5.99, "volume": 287120.0}, {"date": "2025-11-05", "close": 6.19, "volume": 128892.0}, {"date": "2025-11-06", "close": 6.07, "volume": 125015.0}, {"date": "2025-11-07", "close": 6.11, "volume": 297558.0}, {"date": "2025-11-10", "close": 6.21, "volume": 196903.0}, {"date": "2025-11-11", "close": 6.06, "volume": 272103.0}, {"date": "2025-11-12", "close": 6.19, "volume": 150695.0}, {"date": "2025-11-13", "close": 6.0, "volume": 117858.0}, {"date": "2025-11-14", "close": 5.97, "volume": 138436.0}, {"date": "2025-11-17", "close": 5.96, "volume": 186198.0}, {"date": "2025-11-18", "close": 5.94, "volume": 126670.0}, {"date": "2025-11-19", "close": 5.95, "volume": 182719.0}, {"date": "2025-11-20", "close": 5.88, "volume": 171689.0}, {"date": "2025-11-21", "close": 5.96, "volume": 199621.0}, {"date": "2025-11-24", "close": 5.99, "volume": 86347.0}, {"date": "2025-11-25", "close": 6.22, "volume": 186027.0}, {"date": "2025-11-26", "close": 6.28, "volume": 248919.0}, {"date": "2025-11-28", "close": 6.24, "volume": 67046.0}, {"date": "2025-12-01", "close": 6.27, "volume": 87642.0}, {"date": "2025-12-02", "close": 6.28, "volume": 106161.0}, {"date": "2025-12-03", "close": 6.45, "volume": 195050.0}, {"date": "2025-12-04", "close": 6.4, "volume": 123384.0}, {"date": "2025-12-05", "close": 6.37, "volume": 120282.0}, {"date": "2025-12-08", "close": 6.43, "volume": 119193.0}, {"date": "2025-12-09", "close": 6.55, "volume": 125708.0}, {"date": "2025-12-10", "close": 6.71, "volume": 300014.0}, {"date": "2025-12-11", "close": 6.81, "volume": 184033.0}, {"date": "2025-12-12", "close": 6.68, "volume": 159205.0}, {"date": "2025-12-15", "close": 6.7, "volume": 140915.0}, {"date": "2025-12-16", "close": 6.71, "volume": 100737.0}, {"date": "2025-12-17", "close": 6.69, "volume": 148310.0}, {"date": "2025-12-18", "close": 6.79, "volume": 194569.0}, {"date": "2025-12-19", "close": 6.47, "volume": 573047.0}, {"date": "2025-12-22", "close": 6.57, "volume": 173537.0}, {"date": "2025-12-23", "close": 6.52, "volume": 124635.0}, {"date": "2025-12-24", "close": 6.49, "volume": 53330.0}, {"date": "2025-12-26", "close": 6.52, "volume": 98884.0}, {"date": "2025-12-29", "close": 6.45, "volume": 185723.0}, {"date": "2025-12-30", "close": 6.41, "volume": 80363.0}, {"date": "2025-12-31", "close": 6.33, "volume": 94683.0}, {"date": "2026-01-02", "close": 6.32, "volume": 116824.0}, {"date": "2026-01-05", "close": 6.48, "volume": 154972.0}, {"date": "2026-01-06", "close": 6.73, "volume": 213908.0}, {"date": "2026-01-07", "close": 6.63, "volume": 131193.0}, {"date": "2026-01-08", "close": 6.72, "volume": 117649.0}, {"date": "2026-01-09", "close": 6.69, "volume": 101173.0}, {"date": "2026-01-12", "close": 6.66, "volume": 62059.0}, {"date": "2026-01-13", "close": 6.67, "volume": 78053.0}, {"date": "2026-01-14", "close": 6.73, "volume": 98605.0}, {"date": "2026-01-15", "close": 6.79, "volume": 102558.0}, {"date": "2026-01-16", "close": 6.62, "volume": 97861.0}, {"date": "2026-01-20", "close": 6.32, "volume": 93617.0}, {"date": "2026-01-21", "close": 6.63, "volume": 166486.0}, {"date": "2026-01-22", "close": 6.7, "volume": 129687.0}, {"date": "2026-01-23", "close": 6.48, "volume": 67841.0}, {"date": "2026-01-26", "close": 6.51, "volume": 170179.0}, {"date": "2026-01-27", "close": 6.58, "volume": 52211.0}, {"date": "2026-01-28", "close": 6.53, "volume": 174628.0}, {"date": "2026-01-29", "close": 6.8, "volume": 116535.0}, {"date": "2026-01-30", "close": 6.73, "volume": 124602.0}, {"date": "2026-02-02", "close": 6.97, "volume": 109465.0}, {"date": "2026-02-03", "close": 7.14, "volume": 129025.0}, {"date": "2026-02-04", "close": 7.17, "volume": 186810.0}, {"date": "2026-02-05", "close": 7.03, "volume": 98346.0}, {"date": "2026-02-06", "close": 7.15, "volume": 168356.0}, {"date": "2026-02-09", "close": 7.04, "volume": 168928.0}, {"date": "2026-02-10", "close": 8.19, "volume": 625593.0}, {"date": "2026-02-11", "close": 8.2, "volume": 392593.0}, {"date": "2026-02-12", "close": 7.61, "volume": 1032219.0}, {"date": "2026-02-13", "close": 7.33, "volume": 274171.0}, {"date": "2026-02-17", "close": 7.52, "volume": 171661.0}, {"date": "2026-02-18", "close": 7.71, "volume": 168344.0}, {"date": "2026-02-19", "close": 7.58, "volume": 118961.0}, {"date": "2026-02-20", "close": 7.57, "volume": 97646.0}, {"date": "2026-02-23", "close": 7.19, "volume": 296750.0}, {"date": "2026-02-24", "close": 7.11, "volume": 179528.0}, {"date": "2026-02-25", "close": 7.12, "volume": 221755.0}, {"date": "2026-02-26", "close": 7.36, "volume": 188710.0}, {"date": "2026-02-27", "close": 7.42, "volume": 130770.0}, {"date": "2026-03-02", "close": 7.61, "volume": 131818.0}, {"date": "2026-03-03", "close": 7.55, "volume": 108403.0}, {"date": "2026-03-04", "close": 7.6, "volume": 103678.0}, {"date": "2026-03-05", "close": 7.33, "volume": 77981.0}, {"date": "2026-03-06", "close": 7.04, "volume": 155611.0}, {"date": "2026-03-09", "close": 7.17, "volume": 161513.0}, {"date": "2026-03-10", "close": 7.03, "volume": 118278.0}, {"date": "2026-03-11", "close": 6.97, "volume": 104766.0}, {"date": "2026-03-12", "close": 6.8, "volume": 108227.0}, {"date": "2026-03-13", "close": 6.81, "volume": 168714.0}, {"date": "2026-03-16", "close": 6.96, "volume": 81644.0}, {"date": "2026-03-17", "close": 6.94, "volume": 114349.0}, {"date": "2026-03-18", "close": 6.8, "volume": 156982.0}, {"date": "2026-03-19", "close": 6.85, "volume": 127054.0}, {"date": "2026-03-20", "close": 6.77, "volume": 134501.0}, {"date": "2026-03-23", "close": 6.98, "volume": 92104.0}, {"date": "2026-03-24", "close": 7.13, "volume": 199600.0}, {"date": "2026-03-25", "close": 7.07, "volume": 98145.0}, {"date": "2026-03-26", "close": 6.99, "volume": 80562.0}, {"date": "2026-03-27", "close": 6.85, "volume": 51692.0}, {"date": "2026-03-30", "close": 6.9, "volume": 100392.0}, {"date": "2026-03-31", "close": 7.05, "volume": 159643.0}, {"date": "2026-04-01", "close": 7.19, "volume": 64401.0}, {"date": "2026-04-02", "close": 7.27, "volume": 87261.0}, {"date": "2026-04-06", "close": 7.35, "volume": 113250.0}, {"date": "2026-04-07", "close": 7.33, "volume": 155272.0}, {"date": "2026-04-08", "close": 7.64, "volume": 140019.0}, {"date": "2026-04-09", "close": 7.87, "volume": 177104.0}, {"date": "2026-04-10", "close": 7.91, "volume": 123909.0}, {"date": "2026-04-13", "close": 7.9, "volume": 88919.0}, {"date": "2026-04-14", "close": 8.07, "volume": 212207.0}, {"date": "2026-04-15", "close": 7.91, "volume": 220904.0}, {"date": "2026-04-16", "close": 8.1, "volume": 136471.0}, {"date": "2026-04-17", "close": 8.32, "volume": 177767.0}, {"date": "2026-04-20", "close": 8.35, "volume": 112262.0}, {"date": "2026-04-21", "close": 8.37, "volume": 116402.0}, {"date": "2026-04-22", "close": 8.21, "volume": 93063.0}, {"date": "2026-04-23", "close": 8.43, "volume": 115283.0}, {"date": "2026-04-24", "close": 8.42, "volume": 155387.0}, {"date": "2026-04-27", "close": 8.43, "volume": 116002.0}, {"date": "2026-04-28", "close": 8.57, "volume": 121066.0}, {"date": "2026-04-29", "close": 8.37, "volume": 121976.0}, {"date": "2026-04-30", "close": 8.41, "volume": 179438.0}, {"date": "2026-05-01", "close": 8.35, "volume": 141265.0}, {"date": "2026-05-04", "close": 7.64, "volume": 264340.0}, {"date": "2026-05-05", "close": 7.94, "volume": 98294.0}, {"date": "2026-05-06", "close": 8.23, "volume": 147124.0}, {"date": "2026-05-07", "close": 8.31, "volume": 149947.0}, {"date": "2026-05-08", "close": 8.27, "volume": 105478.0}, {"date": "2026-05-11", "close": 7.89, "volume": 399201.0}, {"date": "2026-05-12", "close": 8.66, "volume": 324394.0}, {"date": "2026-05-13", "close": 8.37, "volume": 222466.0}, {"date": "2026-05-14", "close": 8.21, "volume": 241330.0}, {"date": "2026-05-15", "close": 8.29, "volume": 116126.0}, {"date": "2026-05-18", "close": 8.24, "volume": 91663.0}, {"date": "2026-05-19", "close": 8.27, "volume": 80359.0}, {"date": "2026-05-20", "close": 8.45, "volume": 106387.0}, {"date": "2026-05-21", "close": 8.35, "volume": 91542.0}, {"date": "2026-05-22", "close": 8.34, "volume": 91811.0}, {"date": "2026-05-26", "close": 8.43, "volume": 95963.0}, {"date": "2026-05-27", "close": 8.43, "volume": 230481.0}, {"date": "2026-05-28", "close": 8.41, "volume": 132950.0}, {"date": "2026-05-29", "close": 8.49, "volume": 209876.0}, {"date": "2026-06-01", "close": 8.55, "volume": 282657.0}, {"date": "2026-06-02", "close": 8.6, "volume": 75922.0}, {"date": "2026-06-03", "close": 8.45, "volume": 143598.0}, {"date": "2026-06-04", "close": 8.57, "volume": 76690.0}, {"date": "2026-06-05", "close": 8.57, "volume": 113106.0}, {"date": "2026-06-08", "close": 9.0, "volume": 321878.0}, {"date": "2026-06-09", "close": 9.16, "volume": 213494.0}, {"date": "2026-06-10", "close": 8.88, "volume": 151870.0}, {"date": "2026-06-11", "close": 9.1, "volume": 99409.0}, {"date": "2026-06-12", "close": 9.2, "volume": 94673.0}, {"date": "2026-06-15", "close": 9.12, "volume": 117783.0}, {"date": "2026-06-16", "close": 9.07, "volume": 125274.0}, {"date": "2026-06-17", "close": 8.75, "volume": 159192.0}, {"date": "2026-06-18", "close": 8.97, "volume": 266267.0}, {"date": "2026-06-22", "close": 9.09, "volume": 123173.0}, {"date": "2026-06-23", "close": 9.04, "volume": 113064.0}, {"date": "2026-06-24", "close": 9.09, "volume": 124834.0}, {"date": "2026-06-25", "close": 9.16, "volume": 161765.0}, {"date": "2026-06-26", "close": 9.32, "volume": 712873.0}, {"date": "2026-06-29", "close": 9.38, "volume": 145659.0}, {"date": "2026-06-30", "close": 9.46, "volume": 155802.0}, {"date": "2026-07-01", "close": 9.52, "volume": 132990.0}, {"date": "2026-07-02", "close": 9.49, "volume": 72655.0}, {"date": "2026-07-06", "close": 9.61, "volume": 132260.0}, {"date": "2026-07-07", "close": 9.49, "volume": 191181.0}, {"date": "2026-07-08", "close": 9.45, "volume": 162858.0}, {"date": "2026-07-09", "close": 9.42, "volume": 121900.0}, {"date": "2026-07-10", "close": 9.39, "volume": 103214.0}, {"date": "2026-07-13", "close": 9.34, "volume": 124575.0}, {"date": "2026-07-14", "close": 9.31, "volume": 80639.0}, {"date": "2026-07-15", "close": 9.33, "volume": 81150.0}, {"date": "2026-07-16", "close": 9.5, "volume": 141896.0}, {"date": "2026-07-17", "close": 9.21, "volume": 100333.0}, {"date": "2026-07-20", "close": 8.85, "volume": 172254.0}, {"date": "2026-07-21", "close": 9.07, "volume": 144266.0}, {"date": "2026-07-22", "close": 9.06, "volume": 120387.0}, {"date": "2026-07-23", "close": 8.84, "volume": 123931.0}, {"date": "2026-07-24", "close": 8.88, "volume": 91519.0}], "refreshing": true}