{"ticker": "SGHC", "overview": {"cik": "1878057", "ticker": "SGHC", "name": "Super Group (SGHC) Ltd", "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Australia", "sic": "7990", "announcements": [{"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001011438-26-000561", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001953643-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000488", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001628280-26-052510", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001011438-26-000460", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001011438-26-000459", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001011438-26-000458", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001011438-26-000457", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001628280-26-051259", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001628280-26-051257", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001628280-26-051255", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001628280-26-051253", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001628280-26-046347", "price_sensitive": true}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001011438-26-000386", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001011438-26-000385", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001011438-26-000377", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001628280-26-042375", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001011438-26-000374", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001628280-26-040033", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001011438-26-000361", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001011438-26-000357", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001628280-26-035614", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003281", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-05-14", "title": "Form 6-K/A", "accession": "0001628280-26-035057", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001628280-26-034823", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 2315120.95, "net": -2315120.95, "insiders": 3, "first_date": "2026-07-31", "last_date": "2026-08-28"}, "metrics": {"ticker": "SGHC", "has_prices": true, "as_of": "2026-08-07", "last": 13.05, "prev_close": 12.99, "change": 0.0600000000000005, "change_pct": 0.0046189376443418395, "session_volume": 2358916.0, "vwap_5": 13.342733928319658, "vwap_20": 14.388162485553458, "vwap_60": 13.796129026702248, "vwap_250": 12.111622273411543, "high_52w": 15.59, "low_52w": 8.52, "avg_volume_20": 2600405.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001011438-26-000573", "src": "13DG", "ticker": "SGHC", "cik": "1878057", "company": "Super Group (SGHC) Ltd", "company_raw": "Super Group (SGHC) Ltd", "who": "Chivers Ltd", "who_key": "Chivers Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Australia", "headline": "Chivers Ltd moves to a 17.7% activist stake in SGHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1954552/0001011438-26-000573-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67128}, {"id": "0001011438-26-000562", "src": "INSIDERS", "ticker": "SGHC", "cik": "1878057", "company": "Super Group (SGHC) Ltd", "company_raw": "Super Group (SGHC) Ltd", "who": "Kirsty Farrah Ross", "who_key": "Ross Kirsty Farrah", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 560000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Australia", "headline": "Top exec sells $560K of SGHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2117569/000101143826000562/0001011438-26-000562-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "13DG-0001011438-26-000488", "src": "13DG", "ticker": "SGHC", "cik": "1878057", "company": "Super Group (SGHC) Ltd", "company_raw": "Super Group (SGHC) Ltd", "who": "Chivers Ltd", "who_key": "Chivers Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Australia", "headline": "Chivers Ltd moves to a 18.6% activist stake in SGHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1954552/0001011438-26-000488-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "13DG-0001953643-26-000002", "src": "13DG", "ticker": "SGHC", "cik": "1878057", "company": "Super Group (SGHC) Ltd", "company_raw": "Super Group (SGHC) Ltd", "who": "Knutsson Ltd", "who_key": "Knutsson Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Australia", "headline": "Knutsson Ltd moves to a 46.2% activist stake in SGHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1953643/0001953643-26-000002-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "0001011438-26-000460", "src": "INSIDERS", "ticker": "SGHC", "cik": "1878057", "company": "Super Group (SGHC) Ltd", "company_raw": "Super Group (SGHC) Ltd", "who": "Alinda Van Wyk", "who_key": "Van Wyk Alinda", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 316336.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Australia", "headline": "CFO trims $316K of SGHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2078702/000101143826000460/0001011438-26-000460-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001011438-26-000459", "src": "INSIDERS", "ticker": "SGHC", "cik": "1878057", "company": "Super Group (SGHC) Ltd", "company_raw": "Super Group (SGHC) Ltd", "who": "Neal Menashe", "who_key": "Menashe Neal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 676706.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Australia", "headline": "The corner office trims SGHC: $677K", "source_url": "https://www.sec.gov/Archives/edgar/data/2081927/000101143826000459/0001011438-26-000459-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001011438-26-000458", "src": "INSIDERS", "ticker": "SGHC", "cik": "1878057", "company": "Super Group (SGHC) Ltd", "company_raw": "Super Group (SGHC) Ltd", "who": "Kirsty Farrah Ross", "who_key": "Ross Kirsty Farrah", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 762077.4700000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Australia", "headline": "An exit at the top? Exec sells $762K of SGHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2117569/000101143826000458/0001011438-26-000458-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001011438-26-000457", "src": "INSIDERS", "ticker": "SGHC", "cik": "1878057", "company": "Super Group (SGHC) Ltd", "company_raw": "Super Group (SGHC) Ltd", "who": "Martine Nathan", "who_key": "Nathan Martine", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 55838.090000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Australia", "headline": "Insider files routine paperwork on SGHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117760/000101143826000457/0001011438-26-000457-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000919574-26-003281", "src": "13DG", "ticker": "SGHC", "cik": "1878057", "company": "Super Group (SGHC) Ltd", "company_raw": "Super Group (SGHC) Ltd", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "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": "Services-Miscellaneous Amusement & Recreation", "country": "Australia", "headline": "Divisadero Street Capital Management, LP takes a 6.1% passive stake in SGHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-003281-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}], "recent_buys": [], "institutional": [{"id": "13DG-0001011438-26-000573", "src": "13DG", "ticker": "SGHC", "cik": "1878057", "company": "Super Group (SGHC) Ltd", "company_raw": "Super Group (SGHC) Ltd", "who": "Chivers Ltd", "who_key": "Chivers Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Australia", "headline": "Chivers Ltd moves to a 17.7% activist stake in SGHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1954552/0001011438-26-000573-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67128}, {"id": "13DG-0001011438-26-000488", "src": "13DG", "ticker": "SGHC", "cik": "1878057", "company": "Super Group (SGHC) Ltd", "company_raw": "Super Group (SGHC) Ltd", "who": "Chivers Ltd", "who_key": "Chivers Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Australia", "headline": "Chivers Ltd moves to a 18.6% activist stake in SGHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1954552/0001011438-26-000488-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "13DG-0001953643-26-000002", "src": "13DG", "ticker": "SGHC", "cik": "1878057", "company": "Super Group (SGHC) Ltd", "company_raw": "Super Group (SGHC) Ltd", "who": "Knutsson Ltd", "who_key": "Knutsson Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Australia", "headline": "Knutsson Ltd moves to a 46.2% activist stake in SGHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1953643/0001953643-26-000002-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "13DG-0000919574-26-003281", "src": "13DG", "ticker": "SGHC", "cik": "1878057", "company": "Super Group (SGHC) Ltd", "company_raw": "Super Group (SGHC) Ltd", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "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": "Services-Miscellaneous Amusement & Recreation", "country": "Australia", "headline": "Divisadero Street Capital Management, LP takes a 6.1% passive stake in SGHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-003281-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Super Group (SGHC) Limited Ordinary Shares", "new_value": "Super Group (SGHC) Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001878057", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001878057", "applied": 1, "detected_at": "2026-10-27T18:06:38.804040"}]}, "key_people": [{"who": "Kirsty Farrah Ross", "who_key": "Ross Kirsty Farrah", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1322077.4700000002, "net": -1322077.4700000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 560000.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117569/000101143826000562/0001011438-26-000562-index.htm"}, {"action": "SELL", "amount": 762077.4700000001, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117569/000101143826000458/0001011438-26-000458-index.htm"}], "latest": {"action": "SELL", "amount": 560000.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117569/000101143826000562/0001011438-26-000562-index.htm"}}, {"who": "Neal Menashe", "who_key": "Menashe Neal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 676706.8, "net": -676706.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 676706.8, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081927/000101143826000459/0001011438-26-000459-index.htm"}], "latest": {"action": "SELL", "amount": 676706.8, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081927/000101143826000459/0001011438-26-000459-index.htm"}}, {"who": "Alinda Van Wyk", "who_key": "Van Wyk Alinda", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 316336.68, "net": -316336.68, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 316336.68, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2078702/000101143826000460/0001011438-26-000460-index.htm"}], "latest": {"action": "SELL", "amount": 316336.68, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2078702/000101143826000460/0001011438-26-000460-index.htm"}}], "activity": [{"date": "2026-08-28", "net": -560000.0}], "announcements": [{"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001011438-26-000561", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001953643-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000488", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001628280-26-052510", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001011438-26-000460", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001011438-26-000459", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001011438-26-000458", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001011438-26-000457", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001628280-26-051259", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001628280-26-051257", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001628280-26-051255", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001628280-26-051253", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001628280-26-046347", "price_sensitive": true}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001011438-26-000386", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001011438-26-000385", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001011438-26-000377", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001628280-26-042375", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001011438-26-000374", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001628280-26-040033", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001011438-26-000361", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001011438-26-000357", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001628280-26-035614", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003281", "price_sensitive": false}, {"form": "6-K/A", "date": "2026-05-14", "title": "Form 6-K/A", "accession": "0001628280-26-035057", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001628280-26-034823", "price_sensitive": true}], "performance": {"ticker": "SGHC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-23", "close": 9.75, "volume": 236097.0}, {"date": "2020-11-24", "close": 9.75, "volume": 129894.0}, {"date": "2020-11-25", "close": 9.75, "volume": 75226.0}, {"date": "2020-11-27", "close": 9.73, "volume": 103040.0}, {"date": "2020-11-30", "close": 9.75, "volume": 213511.0}, {"date": "2020-12-01", "close": 9.78, "volume": 61670.0}, {"date": "2020-12-02", "close": 9.83, "volume": 26275.0}, {"date": "2020-12-03", "close": 9.85, "volume": 54144.0}, {"date": "2020-12-04", "close": 9.95, "volume": 296436.0}, {"date": "2020-12-07", "close": 9.9, "volume": 173131.0}, {"date": "2020-12-08", "close": 9.93, "volume": 163808.0}, {"date": "2020-12-09", "close": 9.89, "volume": 410446.0}, {"date": "2020-12-10", "close": 9.93, "volume": 541140.0}, {"date": "2020-12-11", "close": 10.02, "volume": 480271.0}, {"date": "2020-12-14", "close": 10.12, "volume": 543890.0}, {"date": "2020-12-15", "close": 10.07, "volume": 224141.0}, {"date": "2020-12-16", "close": 10.1, "volume": 94329.0}, {"date": "2020-12-17", "close": 10.12, "volume": 104662.0}, {"date": "2020-12-18", "close": 10.1, "volume": 592599.0}, {"date": "2020-12-21", "close": 10.08, "volume": 63579.0}, {"date": "2020-12-22", "close": 10.12, "volume": 144656.0}, {"date": "2020-12-23", "close": 10.19, "volume": 230170.0}, {"date": "2020-12-24", "close": 10.18, "volume": 156385.0}, {"date": "2020-12-28", "close": 10.35, "volume": 391472.0}, {"date": "2020-12-29", "close": 10.28, "volume": 271357.0}, {"date": "2020-12-30", "close": 10.25, "volume": 415243.0}, {"date": "2020-12-31", "close": 10.12, "volume": 172128.0}, {"date": "2021-01-04", "close": 10.24, "volume": 271104.0}, {"date": "2021-01-05", "close": 10.2, "volume": 86857.0}, {"date": "2021-01-06", "close": 10.16, "volume": 192262.0}, {"date": "2021-01-07", "close": 10.35, "volume": 531413.0}, {"date": "2021-01-08", "close": 10.42, "volume": 78385.0}, {"date": "2021-01-11", "close": 10.5, "volume": 283376.0}, {"date": "2021-01-12", "close": 10.69, "volume": 481372.0}, {"date": "2021-01-13", "close": 10.69, "volume": 482835.0}, {"date": "2021-01-14", "close": 10.56, "volume": 521763.0}, {"date": "2021-01-15", "close": 10.49, "volume": 282693.0}, {"date": "2021-01-19", "close": 10.42, "volume": 284513.0}, {"date": "2021-01-20", "close": 10.5, "volume": 435936.0}, {"date": "2021-01-21", "close": 10.49, "volume": 351406.0}, {"date": "2021-01-22", "close": 10.51, "volume": 273756.0}, {"date": "2021-01-25", "close": 10.44, "volume": 512770.0}, {"date": "2021-01-26", "close": 10.43, "volume": 257062.0}, {"date": "2021-01-27", "close": 10.15, "volume": 460429.0}, {"date": "2021-01-28", "close": 10.24, "volume": 228959.0}, {"date": "2021-01-29", "close": 10.25, "volume": 185399.0}, {"date": "2021-02-01", "close": 10.19, "volume": 347256.0}, {"date": "2021-02-02", "close": 10.38, "volume": 255294.0}, {"date": "2021-02-03", "close": 10.36, "volume": 194605.0}, {"date": "2021-02-04", "close": 10.45, "volume": 194942.0}, {"date": "2021-02-05", "close": 10.46, "volume": 354514.0}, {"date": "2021-02-08", "close": 10.4, "volume": 299798.0}, {"date": "2021-02-09", "close": 10.41, "volume": 353948.0}, {"date": "2021-02-10", "close": 10.43, "volume": 164810.0}, {"date": "2021-02-11", "close": 10.32, "volume": 202265.0}, {"date": "2021-02-12", "close": 10.36, "volume": 273950.0}, {"date": "2021-02-16", "close": 10.43, "volume": 201124.0}, {"date": "2021-02-17", "close": 10.44, "volume": 208166.0}, {"date": "2021-02-18", "close": 10.4, "volume": 246301.0}, {"date": "2021-02-19", "close": 10.48, "volume": 253736.0}, {"date": "2021-02-22", "close": 10.42, "volume": 319799.0}, {"date": "2021-02-23", "close": 10.34, "volume": 735791.0}, {"date": "2021-02-24", "close": 10.27, "volume": 581617.0}, {"date": "2021-02-25", "close": 10.22, "volume": 376886.0}, {"date": "2021-02-26", "close": 10.22, "volume": 618150.0}, {"date": "2021-03-01", "close": 10.24, "volume": 258355.0}, {"date": "2021-03-02", "close": 10.3, "volume": 1406580.0}, {"date": "2021-03-03", "close": 10.02, "volume": 958188.0}, {"date": "2021-03-04", "close": 9.89, "volume": 692460.0}, {"date": "2021-03-05", "close": 10.04, "volume": 1063974.0}, {"date": "2021-03-08", "close": 10.0, "volume": 216825.0}, {"date": "2021-03-09", "close": 10.0, "volume": 117218.0}, {"date": "2021-03-10", "close": 10.0, "volume": 164299.0}, {"date": "2021-03-11", "close": 10.03, "volume": 551539.0}, {"date": "2021-03-12", "close": 10.03, "volume": 122325.0}, {"date": "2021-03-15", "close": 9.98, "volume": 82569.0}, {"date": "2021-03-16", "close": 10.01, "volume": 156231.0}, {"date": "2021-03-17", "close": 9.99, "volume": 123536.0}, {"date": "2021-03-18", "close": 10.02, "volume": 343125.0}, {"date": "2021-03-19", "close": 9.97, "volume": 298696.0}, {"date": "2021-03-22", "close": 9.93, "volume": 49873.0}, {"date": "2021-03-23", "close": 9.82, "volume": 197517.0}, {"date": "2021-03-24", "close": 9.75, "volume": 269163.0}, {"date": "2021-03-25", "close": 9.71, "volume": 371821.0}, {"date": "2021-03-26", "close": 9.94, "volume": 68549.0}, {"date": "2021-03-29", "close": 9.89, "volume": 60485.0}, {"date": "2021-03-30", "close": 9.8, "volume": 325855.0}, {"date": "2021-03-31", "close": 9.77, "volume": 34802.0}, {"date": "2021-04-01", "close": 9.81, "volume": 106838.0}, {"date": "2021-04-05", "close": 9.86, "volume": 252625.0}, {"date": "2021-04-06", "close": 9.93, "volume": 184168.0}, {"date": "2021-04-07", "close": 9.96, "volume": 49734.0}, {"date": "2021-04-08", "close": 9.91, "volume": 222703.0}, {"date": "2021-04-09", "close": 9.94, "volume": 459178.0}, {"date": "2021-04-12", "close": 9.99, "volume": 177033.0}, {"date": "2021-04-13", "close": 9.96, "volume": 89306.0}, {"date": "2021-04-14", "close": 9.95, "volume": 27312.0}, {"date": "2021-04-15", "close": 9.93, "volume": 171624.0}, {"date": "2021-04-16", "close": 9.94, "volume": 267320.0}, {"date": "2021-04-19", "close": 9.94, "volume": 190158.0}, {"date": "2021-04-20", "close": 9.85, "volume": 170307.0}, {"date": "2021-04-21", "close": 9.83, "volume": 170357.0}, {"date": "2021-04-22", "close": 9.81, "volume": 177272.0}, {"date": "2021-04-23", "close": 9.78, "volume": 414417.0}, {"date": "2021-04-26", "close": 10.22, "volume": 22804320.0}, {"date": "2021-04-27", "close": 10.23, "volume": 3894626.0}, {"date": "2021-04-28", "close": 10.28, "volume": 3168980.0}, {"date": "2021-04-29", "close": 10.27, "volume": 1671807.0}, {"date": "2021-04-30", "close": 10.36, "volume": 2471252.0}, {"date": "2021-05-03", "close": 10.36, "volume": 2060291.0}, {"date": "2021-05-04", "close": 10.28, "volume": 1376987.0}, {"date": "2021-05-05", "close": 10.22, "volume": 2018060.0}, {"date": "2021-05-06", "close": 10.21, "volume": 1512524.0}, {"date": "2021-05-07", "close": 10.13, "volume": 911346.0}, {"date": "2021-05-10", "close": 10.13, "volume": 1376755.0}, {"date": "2021-05-11", "close": 10.07, "volume": 900177.0}, {"date": "2021-05-12", "close": 10.11, "volume": 1727465.0}, {"date": "2021-05-13", "close": 10.0, "volume": 794852.0}, {"date": "2021-05-14", "close": 10.12, "volume": 866926.0}, {"date": "2021-05-17", "close": 10.3, "volume": 1859775.0}, {"date": "2021-05-18", "close": 10.37, "volume": 671198.0}, {"date": "2021-05-19", "close": 10.31, "volume": 687090.0}, {"date": "2021-05-20", "close": 10.31, "volume": 505763.0}, {"date": "2021-05-21", "close": 10.27, "volume": 480534.0}, {"date": "2021-05-24", "close": 10.18, "volume": 381407.0}, {"date": "2021-05-25", "close": 10.1, "volume": 493274.0}, {"date": "2021-05-26", "close": 10.11, "volume": 955044.0}, {"date": "2021-05-27", "close": 10.04, "volume": 609915.0}, {"date": "2021-05-28", "close": 10.06, "volume": 779713.0}, {"date": "2021-06-01", "close": 10.04, "volume": 831308.0}, {"date": "2021-06-02", "close": 10.07, "volume": 882325.0}, {"date": "2021-06-03", "close": 10.05, "volume": 763925.0}, {"date": "2021-06-04", "close": 10.06, "volume": 376199.0}, {"date": "2021-06-07", "close": 10.07, "volume": 796249.0}, {"date": "2021-06-08", "close": 10.11, "volume": 523726.0}, {"date": "2021-06-09", "close": 10.12, "volume": 528287.0}, {"date": "2021-06-10", "close": 10.19, "volume": 707204.0}, {"date": "2021-06-11", "close": 10.26, "volume": 595795.0}, {"date": "2021-06-14", "close": 10.24, "volume": 651199.0}, {"date": "2021-06-15", "close": 10.2, "volume": 307265.0}, {"date": "2021-06-16", "close": 10.2, "volume": 295885.0}, {"date": "2021-06-17", "close": 10.17, "volume": 488305.0}, {"date": "2021-06-18", "close": 10.12, "volume": 574462.0}, {"date": "2021-06-21", "close": 10.09, "volume": 521348.0}, {"date": "2021-06-22", "close": 10.11, "volume": 384870.0}, {"date": "2021-06-23", "close": 10.12, "volume": 258865.0}, {"date": "2021-06-24", "close": 10.11, "volume": 574990.0}, {"date": "2021-06-25", "close": 10.11, "volume": 381978.0}, {"date": "2021-06-28", "close": 10.1, "volume": 799513.0}, {"date": "2021-06-29", "close": 10.1, "volume": 229620.0}, {"date": "2021-06-30", "close": 10.08, "volume": 314048.0}, {"date": "2021-07-01", "close": 10.07, "volume": 167672.0}, {"date": "2021-07-02", "close": 10.06, "volume": 232444.0}, {"date": "2021-07-06", "close": 10.06, "volume": 267798.0}, {"date": "2021-07-07", "close": 10.07, "volume": 374667.0}, {"date": "2021-07-08", "close": 9.97, "volume": 990899.0}, {"date": "2021-07-09", "close": 10.0, "volume": 367827.0}, {"date": "2021-07-12", "close": 9.98, "volume": 354656.0}, {"date": "2021-07-13", "close": 9.99, "volume": 238089.0}, {"date": "2021-07-14", "close": 9.96, "volume": 527406.0}, {"date": "2021-07-15", "close": 9.96, "volume": 852308.0}, {"date": "2021-07-16", "close": 9.9, "volume": 235477.0}, {"date": "2021-07-19", "close": 9.9, "volume": 561545.0}, {"date": "2021-07-20", "close": 9.89, "volume": 407397.0}, {"date": "2021-07-21", "close": 9.89, "volume": 206074.0}, {"date": "2021-07-22", "close": 9.88, "volume": 230206.0}, {"date": "2021-07-23", "close": 9.89, "volume": 268238.0}, {"date": "2021-07-26", "close": 9.93, "volume": 180773.0}, {"date": "2021-07-27", "close": 9.94, "volume": 169094.0}, {"date": "2021-07-28", "close": 9.89, "volume": 379816.0}, {"date": "2021-07-29", "close": 9.89, "volume": 252441.0}, {"date": "2021-07-30", "close": 9.9, "volume": 415869.0}, {"date": "2021-08-02", "close": 9.91, "volume": 753475.0}, {"date": "2021-08-03", "close": 9.89, "volume": 1067652.0}, {"date": "2021-08-04", "close": 9.89, "volume": 481584.0}, {"date": "2021-08-05", "close": 9.88, "volume": 838552.0}, {"date": "2021-08-06", "close": 9.89, "volume": 195147.0}, {"date": "2021-08-09", "close": 9.95, "volume": 286675.0}, {"date": "2021-08-10", "close": 9.93, "volume": 266169.0}, {"date": "2021-08-11", "close": 9.94, "volume": 195251.0}, {"date": "2021-08-12", "close": 9.97, "volume": 337381.0}, {"date": "2021-08-13", "close": 9.96, "volume": 229823.0}, {"date": "2021-08-16", "close": 9.91, "volume": 248569.0}, {"date": "2021-08-17", "close": 9.89, "volume": 344802.0}, {"date": "2021-08-18", "close": 9.86, "volume": 370588.0}, {"date": "2021-08-19", "close": 9.82, "volume": 373189.0}, {"date": "2021-08-20", "close": 9.84, "volume": 398033.0}, {"date": "2021-08-23", "close": 9.85, "volume": 304993.0}, {"date": "2021-08-24", "close": 9.9, "volume": 673188.0}, {"date": "2021-08-25", "close": 9.91, "volume": 307177.0}, {"date": "2021-08-26", "close": 9.93, "volume": 211301.0}, {"date": "2021-08-27", "close": 9.99, "volume": 253398.0}, {"date": "2021-08-30", "close": 9.98, "volume": 313375.0}, {"date": "2021-08-31", "close": 10.01, "volume": 255478.0}, {"date": "2021-09-01", "close": 10.0, "volume": 104159.0}, {"date": "2021-09-02", "close": 10.0, "volume": 160393.0}, {"date": "2021-09-03", "close": 10.0, "volume": 249275.0}, {"date": "2021-09-07", "close": 10.0, "volume": 238600.0}, {"date": "2021-09-08", "close": 10.01, "volume": 300666.0}, {"date": "2021-09-09", "close": 10.05, "volume": 731277.0}, {"date": "2021-09-10", "close": 10.04, "volume": 232665.0}, {"date": "2021-09-13", "close": 10.0, "volume": 223428.0}, {"date": "2021-09-14", "close": 10.0, "volume": 165464.0}, {"date": "2021-09-15", "close": 10.01, "volume": 178420.0}, {"date": "2021-09-16", "close": 10.02, "volume": 602542.0}, {"date": "2021-09-17", "close": 10.0, "volume": 347740.0}, {"date": "2021-09-20", "close": 9.95, "volume": 658966.0}, {"date": "2021-09-21", "close": 9.99, "volume": 379041.0}, {"date": "2021-09-22", "close": 10.03, "volume": 474967.0}, {"date": "2021-09-23", "close": 10.01, "volume": 315439.0}, {"date": "2021-09-24", "close": 10.0, "volume": 990211.0}, {"date": "2021-09-27", "close": 10.01, "volume": 1009457.0}, {"date": "2021-09-28", "close": 10.01, "volume": 1582311.0}, {"date": "2021-09-29", "close": 10.04, "volume": 3060315.0}, {"date": "2021-09-30", "close": 10.02, "volume": 1522491.0}, {"date": "2021-10-01", "close": 10.0, "volume": 635179.0}, {"date": "2021-10-04", "close": 10.0, "volume": 723490.0}, {"date": "2021-10-05", "close": 10.02, "volume": 247806.0}, {"date": "2021-10-06", "close": 9.99, "volume": 500010.0}, {"date": "2021-10-07", "close": 9.985, "volume": 245864.0}, {"date": "2021-10-08", "close": 9.98, "volume": 197070.0}, {"date": "2021-10-11", "close": 10.0, "volume": 1159255.0}, {"date": "2021-10-12", "close": 10.02, "volume": 485892.0}, {"date": "2021-10-13", "close": 10.02, "volume": 505401.0}, {"date": "2021-10-14", "close": 10.02, "volume": 331059.0}, {"date": "2021-10-15", "close": 10.02, "volume": 1040687.0}, {"date": "2021-10-18", "close": 10.02, "volume": 837735.0}, {"date": "2021-10-19", "close": 10.03, "volume": 131943.0}, {"date": "2021-10-20", "close": 10.11, "volume": 1342402.0}, {"date": "2021-10-21", "close": 10.17, "volume": 704071.0}, {"date": "2021-10-22", "close": 10.52, "volume": 3404527.0}, {"date": "2021-10-25", "close": 10.5, "volume": 1797546.0}, {"date": "2021-10-26", "close": 11.5, "volume": 12548190.0}, {"date": "2021-10-27", "close": 11.22, "volume": 7074460.0}, {"date": "2021-10-28", "close": 11.23, "volume": 2848824.0}, {"date": "2021-10-29", "close": 11.19, "volume": 1353375.0}, {"date": "2021-11-01", "close": 11.2, "volume": 2070770.0}, {"date": "2021-11-02", "close": 11.24, "volume": 3248568.0}, {"date": "2021-11-03", "close": 11.04, "volume": 1468942.0}, {"date": "2021-11-04", "close": 10.85, "volume": 1558466.0}, {"date": "2021-11-05", "close": 10.79, "volume": 886317.0}, {"date": "2021-11-08", "close": 10.77, "volume": 1465268.0}, {"date": "2021-11-09", "close": 11.32, "volume": 4976484.0}, {"date": "2021-11-10", "close": 11.02, "volume": 3082250.0}, {"date": "2021-11-11", "close": 11.89, "volume": 5855204.0}, {"date": "2021-11-12", "close": 11.8, "volume": 3765110.0}, {"date": "2021-11-15", "close": 12.31, "volume": 3355872.0}, {"date": "2021-11-16", "close": 11.88, "volume": 2722014.0}, {"date": "2021-11-17", "close": 11.55, "volume": 2668863.0}, {"date": "2021-11-18", "close": 11.34, "volume": 1773856.0}, {"date": "2021-11-19", "close": 11.5, "volume": 2024526.0}, {"date": "2021-11-22", "close": 11.54, "volume": 1885381.0}, {"date": "2021-11-23", "close": 11.06, "volume": 2328961.0}, {"date": "2021-11-24", "close": 11.08, "volume": 920681.0}, {"date": "2021-11-26", "close": 10.72, "volume": 889430.0}, {"date": "2021-11-29", "close": 10.97, "volume": 707165.0}, {"date": "2021-11-30", "close": 10.51, "volume": 1589326.0}, {"date": "2021-12-01", "close": 10.5, "volume": 1157612.0}, {"date": "2021-12-02", "close": 10.41, "volume": 1100376.0}, {"date": "2021-12-03", "close": 10.44, "volume": 1653617.0}, {"date": "2021-12-06", "close": 10.3, "volume": 1506891.0}, {"date": "2021-12-07", "close": 10.3, "volume": 1189086.0}, {"date": "2021-12-08", "close": 10.35, "volume": 1257428.0}, {"date": "2021-12-09", "close": 10.22, "volume": 767635.0}, {"date": "2021-12-10", "close": 10.17, "volume": 932281.0}, {"date": "2021-12-13", "close": 10.01, "volume": 2553428.0}, {"date": "2021-12-14", "close": 9.99, "volume": 3979042.0}, {"date": "2021-12-15", "close": 9.97, "volume": 1074902.0}, {"date": "2021-12-16", "close": 9.95, "volume": 1458926.0}, {"date": "2021-12-17", "close": 9.95, "volume": 1398667.0}, {"date": "2021-12-20", "close": 9.94, "volume": 994958.0}, {"date": "2021-12-21", "close": 9.95, "volume": 706662.0}, {"date": "2021-12-22", "close": 9.94, "volume": 485487.0}, {"date": "2021-12-23", "close": 9.96, "volume": 454446.0}, {"date": "2021-12-27", "close": 9.94, "volume": 500733.0}, {"date": "2021-12-28", "close": 9.92, "volume": 191291.0}, {"date": "2021-12-29", "close": 9.91, "volume": 368002.0}, {"date": "2021-12-30", "close": 9.93, "volume": 266373.0}, {"date": "2021-12-31", "close": 9.92, "volume": 385725.0}, {"date": "2022-01-03", "close": 9.95, "volume": 1058383.0}, {"date": "2022-01-04", "close": 9.93, "volume": 537922.0}, {"date": "2022-01-05", "close": 9.92, "volume": 571367.0}, {"date": "2022-01-06", "close": 9.96, "volume": 1110548.0}, {"date": "2022-01-07", "close": 9.93, "volume": 370806.0}, {"date": "2022-01-10", "close": 9.96, "volume": 570692.0}, {"date": "2022-01-11", "close": 9.96, "volume": 653376.0}, {"date": "2022-01-12", "close": 9.93, "volume": 285018.0}, {"date": "2022-01-13", "close": 9.97, "volume": 3069237.0}, {"date": "2022-01-14", "close": 9.97, "volume": 883391.0}, {"date": "2022-01-18", "close": 9.98, "volume": 1530817.0}, {"date": "2022-01-19", "close": 9.97, "volume": 2461454.0}, {"date": "2022-01-20", "close": 9.7, "volume": 2694360.0}, {"date": "2022-01-21", "close": 8.24, "volume": 2203111.0}, {"date": "2022-01-24", "close": 7.93, "volume": 1178130.0}, {"date": "2022-01-25", "close": 8.08, "volume": 715254.0}, {"date": "2022-01-26", "close": 8.01, "volume": 1079507.0}, {"date": "2022-01-27", "close": 8.14, "volume": 533958.0}, {"date": "2022-01-28", "close": 8.25, "volume": 248826.0}, {"date": "2022-01-31", "close": 8.71, "volume": 329504.0}, {"date": "2022-02-01", "close": 8.65, "volume": 234057.0}, {"date": "2022-02-02", "close": 8.59, "volume": 333004.0}, {"date": "2022-02-03", "close": 8.27, "volume": 309528.0}, {"date": "2022-02-04", "close": 8.5, "volume": 232907.0}, {"date": "2022-02-07", "close": 8.8, "volume": 146499.0}, {"date": "2022-02-08", "close": 8.49, "volume": 286721.0}, {"date": "2022-02-09", "close": 8.36, "volume": 137180.0}, {"date": "2022-02-10", "close": 8.4, "volume": 183492.0}, {"date": "2022-02-11", "close": 8.35, "volume": 516026.0}, {"date": "2022-02-14", "close": 8.26, "volume": 134182.0}, {"date": "2022-02-15", "close": 8.4, "volume": 173963.0}, {"date": "2022-02-16", "close": 7.95, "volume": 518505.0}, {"date": "2022-02-17", "close": 7.81, "volume": 566573.0}, {"date": "2022-02-18", "close": 7.78, "volume": 264260.0}, {"date": "2022-02-22", "close": 7.48, "volume": 188477.0}, {"date": "2022-02-23", "close": 7.99, "volume": 251342.0}, {"date": "2022-02-24", "close": 7.92, "volume": 304446.0}, {"date": "2022-02-25", "close": 8.24, "volume": 206055.0}, {"date": "2022-02-28", "close": 8.45, "volume": 185934.0}, {"date": "2022-03-01", "close": 8.31, "volume": 178417.0}, {"date": "2022-03-02", "close": 8.54, "volume": 441649.0}, {"date": "2022-03-03", "close": 8.15, "volume": 183559.0}, {"date": "2022-03-04", "close": 8.1, "volume": 182737.0}, {"date": "2022-03-07", "close": 7.77, "volume": 184113.0}, {"date": "2022-03-08", "close": 8.0, "volume": 232579.0}, {"date": "2022-03-09", "close": 8.35, "volume": 301175.0}, {"date": "2022-03-10", "close": 8.35, "volume": 135788.0}, {"date": "2022-03-11", "close": 8.39, "volume": 174892.0}, {"date": "2022-03-14", "close": 7.97, "volume": 146380.0}, {"date": "2022-03-15", "close": 8.08, "volume": 143576.0}, {"date": "2022-03-16", "close": 8.52, "volume": 167340.0}, {"date": "2022-03-17", "close": 8.69, "volume": 137727.0}, {"date": "2022-03-18", "close": 8.69, "volume": 253867.0}, {"date": "2022-03-21", "close": 9.01, "volume": 175445.0}, {"date": "2022-03-22", "close": 9.47, "volume": 381381.0}, {"date": "2022-03-23", "close": 9.64, "volume": 246518.0}, {"date": "2022-03-24", "close": 10.16, "volume": 381585.0}, {"date": "2022-03-25", "close": 10.01, "volume": 304794.0}, {"date": "2022-03-28", "close": 10.35, "volume": 211411.0}, {"date": "2022-03-29", "close": 10.62, "volume": 359261.0}, {"date": "2022-03-30", "close": 10.68, "volume": 344240.0}, {"date": "2022-03-31", "close": 10.71, "volume": 245467.0}, {"date": "2022-04-01", "close": 10.61, "volume": 198109.0}, {"date": "2022-04-04", "close": 10.72, "volume": 306161.0}, {"date": "2022-04-05", "close": 9.88, "volume": 240782.0}, {"date": "2022-04-06", "close": 9.44, "volume": 212587.0}, {"date": "2022-04-07", "close": 9.42, "volume": 193001.0}, {"date": "2022-04-08", "close": 9.48, "volume": 145136.0}, {"date": "2022-04-11", "close": 9.61, "volume": 188059.0}, {"date": "2022-04-12", "close": 10.06, "volume": 358205.0}, {"date": "2022-04-13", "close": 11.05, "volume": 728528.0}, {"date": "2022-04-14", "close": 10.99, "volume": 1259705.0}, {"date": "2022-04-18", "close": 9.95, "volume": 407536.0}, {"date": "2022-04-19", "close": 9.6, "volume": 372321.0}, {"date": "2022-04-20", "close": 9.5, "volume": 278424.0}, {"date": "2022-04-21", "close": 9.19, "volume": 294022.0}, {"date": "2022-04-22", "close": 9.3, "volume": 221120.0}, {"date": "2022-04-25", "close": 9.44, "volume": 322735.0}, {"date": "2022-04-26", "close": 9.12, "volume": 417321.0}, {"date": "2022-04-27", "close": 9.92, "volume": 363305.0}, {"date": "2022-04-28", "close": 10.23, "volume": 427571.0}, {"date": "2022-04-29", "close": 9.58, "volume": 410755.0}, {"date": "2022-05-02", "close": 9.6, "volume": 481865.0}, {"date": "2022-05-03", "close": 9.88, "volume": 327889.0}, {"date": "2022-05-04", "close": 9.76, "volume": 364882.0}, {"date": "2022-05-05", "close": 10.04, "volume": 643478.0}, {"date": "2022-05-06", "close": 9.42, "volume": 465448.0}, {"date": "2022-05-09", "close": 8.45, "volume": 398689.0}, {"date": "2022-05-10", "close": 7.24, "volume": 748260.0}, {"date": "2022-05-11", "close": 7.04, "volume": 507988.0}, {"date": "2022-05-12", "close": 7.13, "volume": 719680.0}, {"date": "2022-05-13", "close": 8.19, "volume": 529075.0}, {"date": "2022-05-16", "close": 8.61, "volume": 336396.0}, {"date": "2022-05-17", "close": 8.95, "volume": 275832.0}, {"date": "2022-05-18", "close": 8.67, "volume": 194410.0}, {"date": "2022-05-19", "close": 8.93, "volume": 211723.0}, {"date": "2022-05-20", "close": 8.79, "volume": 265710.0}, {"date": "2022-05-23", "close": 8.94, "volume": 229352.0}, {"date": "2022-05-24", "close": 8.12, "volume": 477391.0}, {"date": "2022-05-25", "close": 6.23, "volume": 2019167.0}, {"date": "2022-05-26", "close": 6.03, "volume": 852875.0}, {"date": "2022-05-27", "close": 7.22, "volume": 832499.0}, {"date": "2022-05-31", "close": 7.0, "volume": 437512.0}, {"date": "2022-06-01", "close": 6.63, "volume": 342891.0}, {"date": "2022-06-02", "close": 6.89, "volume": 291466.0}, {"date": "2022-06-03", "close": 6.38, "volume": 275813.0}, {"date": "2022-06-06", "close": 5.9, "volume": 1103898.0}, {"date": "2022-06-07", "close": 5.86, "volume": 595391.0}, {"date": "2022-06-08", "close": 5.98, "volume": 382152.0}, {"date": "2022-06-09", "close": 5.54, "volume": 285947.0}, {"date": "2022-06-10", "close": 5.26, "volume": 342970.0}, {"date": "2022-06-13", "close": 4.56, "volume": 462211.0}, {"date": "2022-06-14", "close": 4.73, "volume": 329427.0}, {"date": "2022-06-15", "close": 4.46, "volume": 402251.0}, {"date": "2022-06-16", "close": 4.21, "volume": 301139.0}, {"date": "2022-06-17", "close": 4.58, "volume": 310429.0}, {"date": "2022-06-21", "close": 4.56, "volume": 205145.0}, {"date": "2022-06-22", "close": 4.59, "volume": 216002.0}, {"date": "2022-06-23", "close": 4.44, "volume": 210952.0}, {"date": "2022-06-24", "close": 4.5, "volume": 295611.0}, {"date": "2022-06-27", "close": 4.24, "volume": 245707.0}, {"date": "2022-06-28", "close": 4.24, "volume": 176814.0}, {"date": "2022-06-29", "close": 4.18, "volume": 303437.0}, {"date": "2022-06-30", "close": 4.1, "volume": 254173.0}, {"date": "2022-07-01", "close": 4.27, "volume": 192453.0}, {"date": "2022-07-05", "close": 4.36, "volume": 109917.0}, {"date": "2022-07-06", "close": 4.3, "volume": 133163.0}, {"date": "2022-07-07", "close": 4.55, "volume": 104012.0}, {"date": "2022-07-08", "close": 4.59, "volume": 138768.0}, {"date": "2022-07-11", "close": 4.34, "volume": 175734.0}, {"date": "2022-07-12", "close": 4.4, "volume": 185455.0}, {"date": "2022-07-13", "close": 4.54, "volume": 161212.0}, {"date": "2022-07-14", "close": 4.28, "volume": 182661.0}, {"date": "2022-07-15", "close": 4.15, "volume": 206298.0}, {"date": "2022-07-18", "close": 4.18, "volume": 345328.0}, {"date": "2022-07-19", "close": 4.35, "volume": 137053.0}, {"date": "2022-07-20", "close": 4.72, "volume": 203830.0}, {"date": "2022-07-21", "close": 4.78, "volume": 123951.0}, {"date": "2022-07-22", "close": 4.41, "volume": 203853.0}, {"date": "2022-07-25", "close": 4.6, "volume": 92076.0}, {"date": "2022-07-26", "close": 4.52, "volume": 123159.0}, {"date": "2022-07-27", "close": 3.94, "volume": 917238.0}, {"date": "2022-07-28", "close": 4.07, "volume": 176727.0}, {"date": "2022-07-29", "close": 4.27, "volume": 196530.0}, {"date": "2022-08-01", "close": 4.3, "volume": 84426.0}, {"date": "2022-08-02", "close": 4.68, "volume": 192197.0}, {"date": "2022-08-03", "close": 4.91, "volume": 190204.0}, {"date": "2022-08-04", "close": 5.02, "volume": 208258.0}, {"date": "2022-08-05", "close": 5.24, "volume": 142305.0}, {"date": "2022-08-08", "close": 5.35, "volume": 148974.0}, {"date": "2022-08-09", "close": 5.05, "volume": 232664.0}, {"date": "2022-08-10", "close": 5.66, "volume": 283892.0}, {"date": "2022-08-11", "close": 4.97, "volume": 454641.0}, {"date": "2022-08-12", "close": 5.16, "volume": 243402.0}, {"date": "2022-08-15", "close": 5.5, "volume": 412262.0}, {"date": "2022-08-16", "close": 5.16, "volume": 765206.0}, {"date": "2022-08-17", "close": 4.75, "volume": 436163.0}, {"date": "2022-08-18", "close": 4.51, "volume": 215707.0}, {"date": "2022-08-19", "close": 4.16, "volume": 428136.0}, {"date": "2022-08-22", "close": 4.22, "volume": 449867.0}, {"date": "2022-08-23", "close": 4.29, "volume": 139970.0}, {"date": "2022-08-24", "close": 4.49, "volume": 176253.0}, {"date": "2022-08-25", "close": 4.17, "volume": 319708.0}, {"date": "2022-08-26", "close": 4.17, "volume": 134173.0}, {"date": "2022-08-29", "close": 4.07, "volume": 119815.0}, {"date": "2022-08-30", "close": 4.26, "volume": 721798.0}, {"date": "2022-08-31", "close": 4.14, "volume": 223773.0}, {"date": "2022-09-01", "close": 3.93, "volume": 244683.0}, {"date": "2022-09-02", "close": 3.93, "volume": 326650.0}, {"date": "2022-09-06", "close": 4.09, "volume": 459091.0}, {"date": "2022-09-07", "close": 4.18, "volume": 109272.0}, {"date": "2022-09-08", "close": 4.0, "volume": 173452.0}, {"date": "2022-09-09", "close": 4.18, "volume": 229062.0}, {"date": "2022-09-12", "close": 4.19, "volume": 130959.0}, {"date": "2022-09-13", "close": 4.14, "volume": 147370.0}, {"date": "2022-09-14", "close": 4.21, "volume": 162487.0}, {"date": "2022-09-15", "close": 4.24, "volume": 191438.0}, {"date": "2022-09-16", "close": 4.2, "volume": 98034.0}, {"date": "2022-09-19", "close": 4.14, "volume": 159584.0}, {"date": "2022-09-20", "close": 4.05, "volume": 243907.0}, {"date": "2022-09-21", "close": 3.98, "volume": 95956.0}, {"date": "2022-09-22", "close": 3.94, "volume": 246792.0}, {"date": "2022-09-23", "close": 3.73, "volume": 189536.0}, {"date": "2022-09-26", "close": 3.75, "volume": 191059.0}, {"date": "2022-09-27", "close": 3.86, "volume": 123568.0}, {"date": "2022-09-28", "close": 4.18, "volume": 156387.0}, {"date": "2022-09-29", "close": 3.85, "volume": 206229.0}, {"date": "2022-09-30", "close": 4.08, "volume": 140055.0}, {"date": "2022-10-03", "close": 4.13, "volume": 163098.0}, {"date": "2022-10-04", "close": 4.42, "volume": 513989.0}, {"date": "2022-10-05", "close": 4.3, "volume": 86857.0}, {"date": "2022-10-06", "close": 4.37, "volume": 79651.0}, {"date": "2022-10-07", "close": 4.26, "volume": 137173.0}, {"date": "2022-10-10", "close": 3.95, "volume": 76750.0}, {"date": "2022-10-11", "close": 4.17, "volume": 102151.0}, {"date": "2022-10-12", "close": 3.98, "volume": 148545.0}, {"date": "2022-10-13", "close": 4.09, "volume": 134684.0}, {"date": "2022-10-14", "close": 4.08, "volume": 155722.0}, {"date": "2022-10-17", "close": 4.05, "volume": 136056.0}, {"date": "2022-10-18", "close": 4.09, "volume": 72089.0}, {"date": "2022-10-19", "close": 3.92, "volume": 68577.0}, {"date": "2022-10-20", "close": 3.92, "volume": 90989.0}, {"date": "2022-10-21", "close": 3.65, "volume": 486620.0}, {"date": "2022-10-24", "close": 3.86, "volume": 127331.0}, {"date": "2022-10-25", "close": 4.23, "volume": 101421.0}, {"date": "2022-10-26", "close": 3.98, "volume": 46318.0}, {"date": "2022-10-27", "close": 3.88, "volume": 52340.0}, {"date": "2022-10-28", "close": 4.03, "volume": 52544.0}, {"date": "2022-10-31", "close": 4.12, "volume": 67200.0}, {"date": "2022-11-01", "close": 3.98, "volume": 74668.0}, {"date": "2022-11-02", "close": 3.82, "volume": 76053.0}, {"date": "2022-11-03", "close": 3.71, "volume": 43962.0}, {"date": "2022-11-04", "close": 3.32, "volume": 364883.0}, {"date": "2022-11-07", "close": 3.51, "volume": 209280.0}, {"date": "2022-11-08", "close": 3.51, "volume": 207969.0}, {"date": "2022-11-09", "close": 3.45, "volume": 211313.0}, {"date": "2022-11-10", "close": 3.91, "volume": 201783.0}, {"date": "2022-11-11", "close": 3.98, "volume": 160973.0}, {"date": "2022-11-14", "close": 3.85, "volume": 128511.0}, {"date": "2022-11-15", "close": 3.85, "volume": 77129.0}, {"date": "2022-11-16", "close": 3.63, "volume": 90234.0}, {"date": "2022-11-17", "close": 3.62, "volume": 151438.0}, {"date": "2022-11-18", "close": 3.49, "volume": 62393.0}, {"date": "2022-11-21", "close": 3.59, "volume": 139613.0}, {"date": "2022-11-22", "close": 3.7, "volume": 88272.0}, {"date": "2022-11-23", "close": 3.62, "volume": 150815.0}, {"date": "2022-11-25", "close": 3.23, "volume": 353735.0}, {"date": "2022-11-28", "close": 3.31, "volume": 123877.0}, {"date": "2022-11-29", "close": 3.11, "volume": 309848.0}, {"date": "2022-11-30", "close": 3.19, "volume": 144884.0}, {"date": "2022-12-01", "close": 3.1, "volume": 144618.0}, {"date": "2022-12-02", "close": 3.12, "volume": 133589.0}, {"date": "2022-12-05", "close": 2.98, "volume": 308041.0}, {"date": "2022-12-06", "close": 2.92, "volume": 195074.0}, {"date": "2022-12-07", "close": 3.24, "volume": 264443.0}, {"date": "2022-12-08", "close": 3.11, "volume": 193999.0}, {"date": "2022-12-09", "close": 3.09, "volume": 249968.0}, {"date": "2022-12-12", "close": 3.03, "volume": 108452.0}, {"date": "2022-12-13", "close": 3.15, "volume": 302600.0}, {"date": "2022-12-14", "close": 3.13, "volume": 77126.0}, {"date": "2022-12-15", "close": 2.92, "volume": 49704.0}, {"date": "2022-12-16", "close": 2.84, "volume": 98608.0}, {"date": "2022-12-19", "close": 2.85, "volume": 122848.0}, {"date": "2022-12-20", "close": 2.92, "volume": 90321.0}, {"date": "2022-12-21", "close": 2.9, "volume": 265665.0}, {"date": "2022-12-22", "close": 2.86, "volume": 157644.0}, {"date": "2022-12-23", "close": 2.96, "volume": 205228.0}, {"date": "2022-12-27", "close": 2.65, "volume": 224307.0}, {"date": "2022-12-28", "close": 2.67, "volume": 113997.0}, {"date": "2022-12-29", "close": 2.83, "volume": 113477.0}, {"date": "2022-12-30", "close": 3.0, "volume": 74794.0}, {"date": "2023-01-03", "close": 3.14, "volume": 220278.0}, {"date": "2023-01-04", "close": 3.17, "volume": 72124.0}, {"date": "2023-01-05", "close": 2.9, "volume": 116482.0}, {"date": "2023-01-06", "close": 3.06, "volume": 93774.0}, {"date": "2023-01-09", "close": 2.95, "volume": 513902.0}, {"date": "2023-01-10", "close": 3.08, "volume": 65596.0}, {"date": "2023-01-11", "close": 3.17, "volume": 197310.0}, {"date": "2023-01-12", "close": 3.34, "volume": 203792.0}, {"date": "2023-01-13", "close": 3.19, "volume": 189602.0}, {"date": "2023-01-17", "close": 3.28, "volume": 217918.0}, {"date": "2023-01-18", "close": 3.1, "volume": 428764.0}, {"date": "2023-01-19", "close": 3.2, "volume": 240388.0}, {"date": "2023-01-20", "close": 2.97, "volume": 754901.0}, {"date": "2023-01-23", "close": 3.16, "volume": 207558.0}, {"date": "2023-01-24", "close": 3.12, "volume": 58021.0}, {"date": "2023-01-25", "close": 3.17, "volume": 56332.0}, {"date": "2023-01-26", "close": 3.15, "volume": 43236.0}, {"date": "2023-01-27", "close": 3.25, "volume": 63590.0}, {"date": "2023-01-30", "close": 3.23, "volume": 101394.0}, {"date": "2023-01-31", "close": 3.35, "volume": 118183.0}, {"date": "2023-02-01", "close": 3.41, "volume": 217426.0}, {"date": "2023-02-02", "close": 3.3, "volume": 192503.0}, {"date": "2023-02-03", "close": 3.46, "volume": 102795.0}, {"date": "2023-02-06", "close": 3.6, "volume": 151457.0}, {"date": "2023-02-07", "close": 4.02, "volume": 259875.0}, {"date": "2023-02-08", "close": 3.89, "volume": 124803.0}, {"date": "2023-02-09", "close": 3.83, "volume": 55085.0}, {"date": "2023-02-10", "close": 3.99, "volume": 95517.0}, {"date": "2023-02-13", "close": 3.96, "volume": 45678.0}, {"date": "2023-02-14", "close": 4.02, "volume": 64884.0}, {"date": "2023-02-15", "close": 4.03, "volume": 41517.0}, {"date": "2023-02-16", "close": 3.91, "volume": 271392.0}, {"date": "2023-02-17", "close": 3.94, "volume": 116868.0}, {"date": "2023-02-21", "close": 3.85, "volume": 133961.0}, {"date": "2023-02-22", "close": 3.87, "volume": 54393.0}, {"date": "2023-02-23", "close": 3.75, "volume": 73771.0}, {"date": "2023-02-24", "close": 3.7, "volume": 28602.0}, {"date": "2023-02-27", "close": 3.81, "volume": 63283.0}, {"date": "2023-02-28", "close": 3.86, "volume": 47855.0}, {"date": "2023-03-01", "close": 3.9, "volume": 35613.0}, {"date": "2023-03-02", "close": 3.89, "volume": 36931.0}, {"date": "2023-03-03", "close": 3.98, "volume": 88071.0}, {"date": "2023-03-06", "close": 3.96, "volume": 158439.0}, {"date": "2023-03-07", "close": 4.08, "volume": 144407.0}, {"date": "2023-03-08", "close": 4.05, "volume": 277439.0}, {"date": "2023-03-09", "close": 3.77, "volume": 289300.0}, {"date": "2023-03-10", "close": 3.79, "volume": 181560.0}, {"date": "2023-03-13", "close": 3.81, "volume": 197601.0}, {"date": "2023-03-14", "close": 4.0, "volume": 351804.0}, {"date": "2023-03-15", "close": 3.64, "volume": 304384.0}, {"date": "2023-03-16", "close": 3.65, "volume": 137771.0}, {"date": "2023-03-17", "close": 3.64, "volume": 63115.0}, {"date": "2023-03-20", "close": 3.61, "volume": 52203.0}, {"date": "2023-03-21", "close": 3.9, "volume": 136476.0}, {"date": "2023-03-22", "close": 3.89, "volume": 106222.0}, {"date": "2023-03-23", "close": 3.79, "volume": 94226.0}, {"date": "2023-03-24", "close": 3.8, "volume": 162349.0}, {"date": "2023-03-27", "close": 3.85, "volume": 155416.0}, {"date": "2023-03-28", "close": 4.0, "volume": 167577.0}, {"date": "2023-03-29", "close": 3.94, "volume": 204688.0}, {"date": "2023-03-30", "close": 3.94, "volume": 65846.0}, {"date": "2023-03-31", "close": 4.03, "volume": 160689.0}, {"date": "2023-04-03", "close": 4.13, "volume": 351465.0}, {"date": "2023-04-04", "close": 3.79, "volume": 242248.0}, {"date": "2023-04-05", "close": 3.57, "volume": 117468.0}, {"date": "2023-04-06", "close": 3.74, "volume": 139249.0}, {"date": "2023-04-10", "close": 3.74, "volume": 118549.0}, {"date": "2023-04-11", "close": 3.79, "volume": 76768.0}, {"date": "2023-04-12", "close": 3.71, "volume": 65775.0}, {"date": "2023-04-13", "close": 3.81, "volume": 78206.0}, {"date": "2023-04-14", "close": 3.7, "volume": 138512.0}, {"date": "2023-04-17", "close": 3.79, "volume": 260485.0}, {"date": "2023-04-18", "close": 3.79, "volume": 127889.0}, {"date": "2023-04-19", "close": 3.56, "volume": 132298.0}, {"date": "2023-04-20", "close": 3.66, "volume": 134880.0}, {"date": "2023-04-21", "close": 3.61, "volume": 123092.0}, {"date": "2023-04-24", "close": 3.63, "volume": 120821.0}, {"date": "2023-04-25", "close": 3.31, "volume": 242742.0}, {"date": "2023-04-26", "close": 3.48, "volume": 157104.0}, {"date": "2023-04-27", "close": 3.49, "volume": 64152.0}, {"date": "2023-04-28", "close": 3.6, "volume": 45128.0}, {"date": "2023-05-01", "close": 3.49, "volume": 168310.0}, {"date": "2023-05-02", "close": 3.4, "volume": 167256.0}, {"date": "2023-05-03", "close": 3.47, "volume": 117783.0}, {"date": "2023-05-04", "close": 3.41, "volume": 83220.0}, {"date": "2023-05-05", "close": 3.66, "volume": 183844.0}, {"date": "2023-05-08", "close": 3.79, "volume": 192703.0}, {"date": "2023-05-09", "close": 3.75, "volume": 124188.0}, {"date": "2023-05-10", "close": 3.86, "volume": 78573.0}, {"date": "2023-05-11", "close": 3.78, "volume": 98173.0}, {"date": "2023-05-12", "close": 3.85, "volume": 105233.0}, {"date": "2023-05-15", "close": 3.73, "volume": 270199.0}, {"date": "2023-05-16", "close": 3.7, "volume": 99304.0}, {"date": "2023-05-17", "close": 3.88, "volume": 178811.0}, {"date": "2023-05-18", "close": 3.72, "volume": 246871.0}, {"date": "2023-05-19", "close": 3.67, "volume": 175511.0}, {"date": "2023-05-22", "close": 3.65, "volume": 391017.0}, {"date": "2023-05-23", "close": 3.54, "volume": 412224.0}, {"date": "2023-05-24", "close": 3.43, "volume": 432271.0}, {"date": "2023-05-25", "close": 3.07, "volume": 364568.0}, {"date": "2023-05-26", "close": 3.1, "volume": 480854.0}, {"date": "2023-05-30", "close": 2.94, "volume": 360366.0}, {"date": "2023-05-31", "close": 2.91, "volume": 131337.0}, {"date": "2023-06-01", "close": 3.1, "volume": 248871.0}, {"date": "2023-06-02", "close": 3.17, "volume": 136762.0}, {"date": "2023-06-05", "close": 3.25, "volume": 328265.0}, {"date": "2023-06-06", "close": 3.31, "volume": 170925.0}, {"date": "2023-06-07", "close": 3.32, "volume": 171982.0}, {"date": "2023-06-08", "close": 3.33, "volume": 312833.0}, {"date": "2023-06-09", "close": 3.44, "volume": 313525.0}, {"date": "2023-06-12", "close": 3.56, "volume": 386867.0}, {"date": "2023-06-13", "close": 3.66, "volume": 421752.0}, {"date": "2023-06-14", "close": 3.7, "volume": 356532.0}, {"date": "2023-06-15", "close": 3.65, "volume": 430245.0}, {"date": "2023-06-16", "close": 3.75, "volume": 343115.0}, {"date": "2023-06-20", "close": 3.97, "volume": 394713.0}, {"date": "2023-06-21", "close": 3.95, "volume": 590082.0}, {"date": "2023-06-22", "close": 4.0, "volume": 533660.0}, {"date": "2023-06-23", "close": 3.82, "volume": 18219550.0}, {"date": "2023-06-26", "close": 3.03, "volume": 2189040.0}, {"date": "2023-06-27", "close": 2.87, "volume": 879504.0}, {"date": "2023-06-28", "close": 2.79, "volume": 557588.0}, {"date": "2023-06-29", "close": 2.91, "volume": 449048.0}, {"date": "2023-06-30", "close": 2.9, "volume": 451524.0}, {"date": "2023-07-03", "close": 2.95, "volume": 138975.0}, {"date": "2023-07-05", "close": 2.8, "volume": 259954.0}, {"date": "2023-07-06", "close": 2.72, "volume": 237741.0}, {"date": "2023-07-07", "close": 2.87, "volume": 282596.0}, {"date": "2023-07-10", "close": 2.89, "volume": 209136.0}, {"date": "2023-07-11", "close": 2.93, "volume": 219890.0}, {"date": "2023-07-12", "close": 2.9, "volume": 469047.0}, {"date": "2023-07-13", "close": 3.03, "volume": 225647.0}, {"date": "2023-07-14", "close": 2.97, "volume": 206043.0}, {"date": "2023-07-17", "close": 3.09, "volume": 225350.0}, {"date": "2023-07-18", "close": 3.21, "volume": 250489.0}, {"date": "2023-07-19", "close": 3.23, "volume": 220860.0}, {"date": "2023-07-20", "close": 3.32, "volume": 346434.0}, {"date": "2023-07-21", "close": 3.38, "volume": 954146.0}, {"date": "2023-07-24", "close": 3.41, "volume": 194460.0}, {"date": "2023-07-25", "close": 3.23, "volume": 252749.0}, {"date": "2023-07-26", "close": 3.08, "volume": 502395.0}, {"date": "2023-07-27", "close": 3.0, "volume": 288445.0}, {"date": "2023-07-28", "close": 3.04, "volume": 228272.0}, {"date": "2023-07-31", "close": 3.03, "volume": 379473.0}, {"date": "2023-08-01", "close": 3.01, "volume": 150481.0}, {"date": "2023-08-02", "close": 2.97, "volume": 132644.0}, {"date": "2023-08-03", "close": 2.94, "volume": 229601.0}, {"date": "2023-08-04", "close": 2.98, "volume": 152132.0}, {"date": "2023-08-07", "close": 3.03, "volume": 180616.0}, {"date": "2023-08-08", "close": 3.09, "volume": 178373.0}, {"date": "2023-08-09", "close": 3.13, "volume": 248674.0}, {"date": "2023-08-10", "close": 3.11, "volume": 327994.0}, {"date": "2023-08-11", "close": 3.11, "volume": 156892.0}, {"date": "2023-08-14", "close": 3.12, "volume": 146566.0}, {"date": "2023-08-15", "close": 2.95, "volume": 314337.0}, {"date": "2023-08-16", "close": 2.93, "volume": 404647.0}, {"date": "2023-08-17", "close": 3.41, "volume": 1341410.0}, {"date": "2023-08-18", "close": 3.48, "volume": 564099.0}, {"date": "2023-08-21", "close": 3.41, "volume": 510368.0}, {"date": "2023-08-22", "close": 3.46, "volume": 324294.0}, {"date": "2023-08-23", "close": 3.6, "volume": 398595.0}, {"date": "2023-08-24", "close": 3.53, "volume": 321106.0}, {"date": "2023-08-25", "close": 3.68, "volume": 337937.0}, {"date": "2023-08-28", "close": 3.78, "volume": 391987.0}, {"date": "2023-08-29", "close": 3.87, "volume": 462260.0}, {"date": "2023-08-30", "close": 3.81, "volume": 285794.0}, {"date": "2023-08-31", "close": 3.78, "volume": 377109.0}, {"date": "2023-09-01", "close": 3.87, "volume": 219373.0}, {"date": "2023-09-05", "close": 3.71, "volume": 230511.0}, {"date": "2023-09-06", "close": 3.67, "volume": 270331.0}, {"date": "2023-09-07", "close": 3.6, "volume": 415829.0}, {"date": "2023-09-08", "close": 3.65, "volume": 212961.0}, {"date": "2023-09-11", "close": 3.61, "volume": 255571.0}, {"date": "2023-09-12", "close": 3.56, "volume": 352908.0}, {"date": "2023-09-13", "close": 3.5, "volume": 183923.0}, {"date": "2023-09-14", "close": 3.55, "volume": 341737.0}, {"date": "2023-09-15", "close": 3.5, "volume": 697587.0}, {"date": "2023-09-18", "close": 3.52, "volume": 227008.0}, {"date": "2023-09-19", "close": 3.58, "volume": 221157.0}, {"date": "2023-09-20", "close": 3.53, "volume": 166920.0}, {"date": "2023-09-21", "close": 3.5, "volume": 179094.0}, {"date": "2023-09-22", "close": 3.5, "volume": 160383.0}, {"date": "2023-09-25", "close": 3.47, "volume": 215374.0}, {"date": "2023-09-26", "close": 3.48, "volume": 137900.0}, {"date": "2023-09-27", "close": 3.57, "volume": 246206.0}, {"date": "2023-09-28", "close": 3.7, "volume": 313245.0}, {"date": "2023-09-29", "close": 3.69, "volume": 470096.0}, {"date": "2023-10-02", "close": 3.6, "volume": 212315.0}, {"date": "2023-10-03", "close": 3.59, "volume": 185268.0}, {"date": "2023-10-04", "close": 3.56, "volume": 196249.0}, {"date": "2023-10-05", "close": 3.48, "volume": 325050.0}, {"date": "2023-10-06", "close": 3.63, "volume": 137797.0}, {"date": "2023-10-09", "close": 3.67, "volume": 168978.0}, {"date": "2023-10-10", "close": 3.7, "volume": 296607.0}, {"date": "2023-10-11", "close": 3.78, "volume": 526198.0}, {"date": "2023-10-12", "close": 3.8, "volume": 181111.0}, {"date": "2023-10-13", "close": 3.82, "volume": 208040.0}, {"date": "2023-10-16", "close": 3.74, "volume": 248976.0}, {"date": "2023-10-17", "close": 3.74, "volume": 214627.0}, {"date": "2023-10-18", "close": 3.44, "volume": 267611.0}, {"date": "2023-10-19", "close": 3.44, "volume": 213445.0}, {"date": "2023-10-20", "close": 3.52, "volume": 319856.0}, {"date": "2023-10-23", "close": 3.43, "volume": 212467.0}, {"date": "2023-10-24", "close": 3.6, "volume": 216177.0}, {"date": "2023-10-25", "close": 3.56, "volume": 165649.0}, {"date": "2023-10-26", "close": 3.57, "volume": 262486.0}, {"date": "2023-10-27", "close": 3.52, "volume": 280308.0}, {"date": "2023-10-30", "close": 3.75, "volume": 205140.0}, {"date": "2023-10-31", "close": 3.83, "volume": 656515.0}, {"date": "2023-11-01", "close": 3.63, "volume": 287504.0}, {"date": "2023-11-02", "close": 3.78, "volume": 253093.0}, {"date": "2023-11-03", "close": 3.83, "volume": 427880.0}, {"date": "2023-11-06", "close": 3.7, "volume": 328322.0}, {"date": "2023-11-07", "close": 3.83, "volume": 418705.0}, {"date": "2023-11-08", "close": 3.83, "volume": 277839.0}, {"date": "2023-11-09", "close": 3.53, "volume": 374094.0}, {"date": "2023-11-10", "close": 3.42, "volume": 325198.0}, {"date": "2023-11-13", "close": 3.25, "volume": 317867.0}, {"date": "2023-11-14", "close": 3.44, "volume": 598770.0}, {"date": "2023-11-15", "close": 3.3, "volume": 342604.0}, {"date": "2023-11-16", "close": 3.25, "volume": 359882.0}, {"date": "2023-11-17", "close": 3.32, "volume": 401466.0}, {"date": "2023-11-20", "close": 3.18, "volume": 222813.0}, {"date": "2023-11-21", "close": 3.08, "volume": 238507.0}, {"date": "2023-11-22", "close": 3.1, "volume": 583474.0}, {"date": "2023-11-24", "close": 3.08, "volume": 104847.0}, {"date": "2023-11-27", "close": 3.0, "volume": 166773.0}, {"date": "2023-11-28", "close": 3.04, "volume": 417671.0}, {"date": "2023-11-29", "close": 3.03, "volume": 356285.0}, {"date": "2023-11-30", "close": 3.04, "volume": 194480.0}, {"date": "2023-12-01", "close": 3.06, "volume": 1092096.0}, {"date": "2023-12-04", "close": 3.03, "volume": 413050.0}, {"date": "2023-12-05", "close": 2.98, "volume": 477662.0}, {"date": "2023-12-06", "close": 3.09, "volume": 620909.0}, {"date": "2023-12-07", "close": 3.05, "volume": 312020.0}, {"date": "2023-12-08", "close": 3.0, "volume": 416639.0}, {"date": "2023-12-11", "close": 2.99, "volume": 223020.0}, {"date": "2023-12-12", "close": 3.0, "volume": 271179.0}, {"date": "2023-12-13", "close": 3.17, "volume": 621558.0}, {"date": "2023-12-14", "close": 3.03, "volume": 735104.0}, {"date": "2023-12-15", "close": 3.0, "volume": 876008.0}, {"date": "2023-12-18", "close": 3.0, "volume": 384113.0}, {"date": "2023-12-19", "close": 3.03, "volume": 481955.0}, {"date": "2023-12-20", "close": 2.99, "volume": 420142.0}, {"date": "2023-12-21", "close": 3.05, "volume": 294831.0}, {"date": "2023-12-22", "close": 3.05, "volume": 303496.0}, {"date": "2023-12-26", "close": 3.13, "volume": 234861.0}, {"date": "2023-12-27", "close": 3.21, "volume": 245879.0}, {"date": "2023-12-28", "close": 3.25, "volume": 191330.0}, {"date": "2023-12-29", "close": 3.17, "volume": 208576.0}, {"date": "2024-01-02", "close": 3.06, "volume": 187969.0}, {"date": "2024-01-03", "close": 2.91, "volume": 428928.0}, {"date": "2024-01-04", "close": 2.83, "volume": 284813.0}, {"date": "2024-01-05", "close": 2.73, "volume": 646827.0}, {"date": "2024-01-08", "close": 2.8, "volume": 273482.0}, {"date": "2024-01-09", "close": 2.68, "volume": 319860.0}, {"date": "2024-01-10", "close": 2.76, "volume": 436975.0}, {"date": "2024-01-11", "close": 2.75, "volume": 403764.0}, {"date": "2024-01-12", "close": 2.74, "volume": 384934.0}, {"date": "2024-01-16", "close": 2.87, "volume": 646982.0}, {"date": "2024-01-17", "close": 2.94, "volume": 439391.0}, {"date": "2024-01-18", "close": 2.99, "volume": 635488.0}, {"date": "2024-01-19", "close": 3.02, "volume": 479391.0}, {"date": "2024-01-22", "close": 3.12, "volume": 324601.0}, {"date": "2024-01-23", "close": 3.14, "volume": 277829.0}, {"date": "2024-01-24", "close": 3.11, "volume": 259356.0}, {"date": "2024-01-25", "close": 3.19, "volume": 470435.0}, {"date": "2024-01-26", "close": 3.14, "volume": 167090.0}, {"date": "2024-01-29", "close": 3.26, "volume": 205636.0}, {"date": "2024-01-30", "close": 3.21, "volume": 159532.0}, {"date": "2024-01-31", "close": 3.13, "volume": 430012.0}, {"date": "2024-02-01", "close": 3.21, "volume": 449850.0}, {"date": "2024-02-02", "close": 3.15, "volume": 270328.0}, {"date": "2024-02-05", "close": 3.06, "volume": 328955.0}, {"date": "2024-02-06", "close": 3.13, "volume": 150211.0}, {"date": "2024-02-07", "close": 3.11, "volume": 366968.0}, {"date": "2024-02-08", "close": 3.27, "volume": 684207.0}, {"date": "2024-02-09", "close": 3.31, "volume": 247473.0}, {"date": "2024-02-12", "close": 3.38, "volume": 435004.0}, {"date": "2024-02-13", "close": 3.15, "volume": 484296.0}, {"date": "2024-02-14", "close": 3.25, "volume": 232588.0}, {"date": "2024-02-15", "close": 3.32, "volume": 236259.0}, {"date": "2024-02-16", "close": 3.33, "volume": 531627.0}, {"date": "2024-02-20", "close": 3.2, "volume": 187690.0}, {"date": "2024-02-21", "close": 3.21, "volume": 177203.0}, {"date": "2024-02-22", "close": 3.19, "volume": 222604.0}, {"date": "2024-02-23", "close": 3.2, "volume": 153224.0}, {"date": "2024-02-26", "close": 3.22, "volume": 203279.0}, {"date": "2024-02-27", "close": 3.24, "volume": 81996.0}, {"date": "2024-02-28", "close": 3.22, "volume": 152559.0}, {"date": "2024-02-29", "close": 3.3, "volume": 181274.0}, {"date": "2024-03-01", "close": 3.26, "volume": 210899.0}, {"date": "2024-03-04", "close": 3.2, "volume": 123545.0}, {"date": "2024-03-05", "close": 3.12, "volume": 307955.0}, {"date": "2024-03-06", "close": 3.51, "volume": 715872.0}, {"date": "2024-03-07", "close": 3.59, "volume": 635948.0}, {"date": "2024-03-08", "close": 3.5, "volume": 375238.0}, {"date": "2024-03-11", "close": 3.48, "volume": 293487.0}, {"date": "2024-03-12", "close": 3.57, "volume": 280202.0}, {"date": "2024-03-13", "close": 3.49, "volume": 392943.0}, {"date": "2024-03-14", "close": 3.39, "volume": 261130.0}, {"date": "2024-03-15", "close": 3.43, "volume": 749659.0}, {"date": "2024-03-18", "close": 3.41, "volume": 241390.0}, {"date": "2024-03-19", "close": 3.48, "volume": 158589.0}, {"date": "2024-03-20", "close": 3.51, "volume": 279251.0}, {"date": "2024-03-21", "close": 3.6, "volume": 224627.0}, {"date": "2024-03-22", "close": 3.41, "volume": 278257.0}, {"date": "2024-03-25", "close": 3.4, "volume": 99287.0}, {"date": "2024-03-26", "close": 3.31, "volume": 291552.0}, {"date": "2024-03-27", "close": 3.38, "volume": 415401.0}, {"date": "2024-03-28", "close": 3.45, "volume": 226646.0}, {"date": "2024-04-01", "close": 3.33, "volume": 127390.0}, {"date": "2024-04-02", "close": 3.26, "volume": 504412.0}, {"date": "2024-04-03", "close": 3.29, "volume": 288317.0}, {"date": "2024-04-04", "close": 3.27, "volume": 265786.0}, {"date": "2024-04-05", "close": 3.25, "volume": 189584.0}, {"date": "2024-04-08", "close": 3.21, "volume": 287686.0}, {"date": "2024-04-09", "close": 3.29, "volume": 490885.0}, {"date": "2024-04-10", "close": 3.23, "volume": 419660.0}, {"date": "2024-04-11", "close": 3.37, "volume": 245468.0}, {"date": "2024-04-12", "close": 3.2, "volume": 397850.0}, {"date": "2024-04-15", "close": 3.16, "volume": 282357.0}, {"date": "2024-04-16", "close": 3.14, "volume": 212612.0}, {"date": "2024-04-17", "close": 3.08, "volume": 361742.0}, {"date": "2024-04-18", "close": 3.05, "volume": 503682.0}, {"date": "2024-04-19", "close": 3.1, "volume": 414605.0}, {"date": "2024-04-22", "close": 3.05, "volume": 348518.0}, {"date": "2024-04-23", "close": 3.05, "volume": 410167.0}, {"date": "2024-04-24", "close": 3.0, "volume": 322388.0}, {"date": "2024-04-25", "close": 2.99, "volume": 370406.0}, {"date": "2024-04-26", "close": 3.01, "volume": 298248.0}, {"date": "2024-04-29", "close": 3.15, "volume": 271231.0}, {"date": "2024-04-30", "close": 3.16, "volume": 324284.0}, {"date": "2024-05-01", "close": 3.26, "volume": 1107442.0}, {"date": "2024-05-02", "close": 3.46, "volume": 246964.0}, {"date": "2024-05-03", "close": 3.49, "volume": 310859.0}, {"date": "2024-05-06", "close": 3.49, "volume": 271747.0}, {"date": "2024-05-07", "close": 3.48, "volume": 505744.0}, {"date": "2024-05-08", "close": 3.5, "volume": 412324.0}, {"date": "2024-05-09", "close": 3.5, "volume": 453242.0}, {"date": "2024-05-10", "close": 3.35, "volume": 517675.0}, {"date": "2024-05-13", "close": 3.45, "volume": 294754.0}, {"date": "2024-05-14", "close": 3.5, "volume": 384426.0}, {"date": "2024-05-15", "close": 3.48, "volume": 204518.0}, {"date": "2024-05-16", "close": 3.5, "volume": 223862.0}, {"date": "2024-05-17", "close": 3.6, "volume": 947599.0}, {"date": "2024-05-20", "close": 3.72, "volume": 712316.0}, {"date": "2024-05-21", "close": 3.85, "volume": 2536225.0}, {"date": "2024-05-22", "close": 3.89, "volume": 1041321.0}, {"date": "2024-05-23", "close": 3.79, "volume": 602659.0}, {"date": "2024-05-24", "close": 3.84, "volume": 476754.0}, {"date": "2024-05-28", "close": 3.74, "volume": 491346.0}, {"date": "2024-05-29", "close": 3.63, "volume": 357231.0}, {"date": "2024-05-30", "close": 3.69, "volume": 222596.0}, {"date": "2024-05-31", "close": 3.63, "volume": 257529.0}, {"date": "2024-06-03", "close": 3.56, "volume": 287619.0}, {"date": "2024-06-04", "close": 3.64, "volume": 415558.0}, {"date": "2024-06-05", "close": 3.71, "volume": 288694.0}, {"date": "2024-06-06", "close": 3.71, "volume": 182860.0}, {"date": "2024-06-07", "close": 3.47, "volume": 211703.0}, {"date": "2024-06-10", "close": 3.43, "volume": 261396.0}, {"date": "2024-06-11", "close": 3.46, "volume": 218341.0}, {"date": "2024-06-12", "close": 3.51, "volume": 204313.0}, {"date": "2024-06-13", "close": 3.44, "volume": 154737.0}, {"date": "2024-06-14", "close": 3.35, "volume": 225265.0}, {"date": "2024-06-17", "close": 3.39, "volume": 172908.0}, {"date": "2024-06-18", "close": 3.29, "volume": 232884.0}, {"date": "2024-06-20", "close": 3.26, "volume": 303474.0}, {"date": "2024-06-21", "close": 3.21, "volume": 500064.0}, {"date": "2024-06-24", "close": 3.15, "volume": 166098.0}, {"date": "2024-06-25", "close": 3.02, "volume": 618479.0}, {"date": "2024-06-26", "close": 2.97, "volume": 549817.0}, {"date": "2024-06-27", "close": 3.18, "volume": 621990.0}, {"date": "2024-06-28", "close": 3.23, "volume": 3003858.0}, {"date": "2024-07-01", "close": 3.31, "volume": 673207.0}, {"date": "2024-07-02", "close": 3.25, "volume": 213198.0}, {"date": "2024-07-03", "close": 3.25, "volume": 127859.0}, {"date": "2024-07-05", "close": 3.2, "volume": 181563.0}, {"date": "2024-07-08", "close": 3.11, "volume": 197669.0}, {"date": "2024-07-09", "close": 3.15, "volume": 356478.0}, {"date": "2024-07-10", "close": 3.17, "volume": 231961.0}, {"date": "2024-07-11", "close": 3.46, "volume": 664153.0}, {"date": "2024-07-12", "close": 3.38, "volume": 346978.0}, {"date": "2024-07-15", "close": 3.49, "volume": 464037.0}, {"date": "2024-07-16", "close": 3.71, "volume": 678448.0}, {"date": "2024-07-17", "close": 3.63, "volume": 523706.0}, {"date": "2024-07-18", "close": 3.51, "volume": 342789.0}, {"date": "2024-07-19", "close": 3.48, "volume": 160227.0}, {"date": "2024-07-22", "close": 3.65, "volume": 526912.0}, {"date": "2024-07-23", "close": 3.73, "volume": 675570.0}, {"date": "2024-07-24", "close": 3.67, "volume": 364931.0}, {"date": "2024-07-25", "close": 3.74, "volume": 602907.0}, {"date": "2024-07-26", "close": 3.79, "volume": 417770.0}, {"date": "2024-07-29", "close": 3.86, "volume": 609810.0}, {"date": "2024-07-30", "close": 3.87, "volume": 391244.0}, {"date": "2024-07-31", "close": 3.83, "volume": 1184252.0}, {"date": "2024-08-01", "close": 3.77, "volume": 546317.0}, {"date": "2024-08-02", "close": 3.66, "volume": 558523.0}, {"date": "2024-08-05", "close": 3.38, "volume": 603775.0}, {"date": "2024-08-06", "close": 3.38, "volume": 641709.0}, {"date": "2024-08-07", "close": 3.08, "volume": 642674.0}, {"date": "2024-08-08", "close": 3.17, "volume": 329142.0}, {"date": "2024-08-09", "close": 3.03, "volume": 261617.0}, {"date": "2024-08-12", "close": 3.04, "volume": 625887.0}, {"date": "2024-08-13", "close": 3.13, "volume": 445281.0}, {"date": "2024-08-14", "close": 3.11, "volume": 404514.0}, {"date": "2024-08-15", "close": 3.23, "volume": 1061739.0}, {"date": "2024-08-16", "close": 3.29, "volume": 419525.0}, {"date": "2024-08-19", "close": 3.32, "volume": 291036.0}, {"date": "2024-08-20", "close": 3.26, "volume": 199689.0}, {"date": "2024-08-21", "close": 3.31, "volume": 187810.0}, {"date": "2024-08-22", "close": 3.26, "volume": 176763.0}, {"date": "2024-08-23", "close": 3.4, "volume": 407906.0}, {"date": "2024-08-26", "close": 3.38, "volume": 249282.0}, {"date": "2024-08-27", "close": 3.31, "volume": 334535.0}, {"date": "2024-08-28", "close": 3.32, "volume": 265970.0}, {"date": "2024-08-29", "close": 3.4, "volume": 313204.0}, {"date": "2024-08-30", "close": 3.45, "volume": 356336.0}, {"date": "2024-09-03", "close": 3.41, "volume": 419561.0}, {"date": "2024-09-04", "close": 3.49, "volume": 309861.0}, {"date": "2024-09-05", "close": 3.47, "volume": 358408.0}, {"date": "2024-09-06", "close": 3.32, "volume": 419223.0}, {"date": "2024-09-09", "close": 3.41, "volume": 397458.0}, {"date": "2024-09-10", "close": 3.5, "volume": 380009.0}, {"date": "2024-09-11", "close": 3.5, "volume": 231254.0}, {"date": "2024-09-12", "close": 3.5, "volume": 322586.0}, {"date": "2024-09-13", "close": 3.57, "volume": 683204.0}, {"date": "2024-09-16", "close": 3.53, "volume": 330089.0}, {"date": "2024-09-17", "close": 3.6, "volume": 283593.0}, {"date": "2024-09-18", "close": 3.62, "volume": 478875.0}, {"date": "2024-09-19", "close": 3.72, "volume": 1108417.0}, {"date": "2024-09-20", "close": 3.62, "volume": 1458821.0}, {"date": "2024-09-23", "close": 3.6, "volume": 267393.0}, {"date": "2024-09-24", "close": 3.64, "volume": 306945.0}, {"date": "2024-09-25", "close": 3.58, "volume": 330129.0}, {"date": "2024-09-26", "close": 3.47, "volume": 388406.0}, {"date": "2024-09-27", "close": 3.53, "volume": 1091100.0}, {"date": "2024-09-30", "close": 3.63, "volume": 350891.0}, {"date": "2024-10-01", "close": 3.74, "volume": 1129461.0}, {"date": "2024-10-02", "close": 3.73, "volume": 409759.0}, {"date": "2024-10-03", "close": 3.74, "volume": 301752.0}, {"date": "2024-10-04", "close": 3.87, "volume": 1005577.0}, {"date": "2024-10-07", "close": 3.86, "volume": 338721.0}, {"date": "2024-10-08", "close": 3.88, "volume": 431004.0}, {"date": "2024-10-09", "close": 3.97, "volume": 464844.0}, {"date": "2024-10-10", "close": 4.01, "volume": 494820.0}, {"date": "2024-10-11", "close": 4.01, "volume": 211930.0}, {"date": "2024-10-14", "close": 4.03, "volume": 195703.0}, {"date": "2024-10-15", "close": 4.0, "volume": 291054.0}, {"date": "2024-10-16", "close": 4.16, "volume": 384706.0}, {"date": "2024-10-17", "close": 4.17, "volume": 272815.0}, {"date": "2024-10-18", "close": 4.18, "volume": 273989.0}, {"date": "2024-10-21", "close": 4.09, "volume": 234003.0}, {"date": "2024-10-22", "close": 4.13, "volume": 188045.0}, {"date": "2024-10-23", "close": 4.13, "volume": 196694.0}, {"date": "2024-10-24", "close": 4.15, "volume": 230943.0}, {"date": "2024-10-25", "close": 4.15, "volume": 197701.0}, {"date": "2024-10-28", "close": 4.17, "volume": 302255.0}, {"date": "2024-10-29", "close": 4.18, "volume": 348562.0}, {"date": "2024-10-30", "close": 4.15, "volume": 213006.0}, {"date": "2024-10-31", "close": 4.1, "volume": 344263.0}, {"date": "2024-11-01", "close": 4.08, "volume": 228183.0}, {"date": "2024-11-04", "close": 4.05, "volume": 163231.0}, {"date": "2024-11-05", "close": 4.19, "volume": 446993.0}, {"date": "2024-11-06", "close": 4.93, "volume": 2142386.0}, {"date": "2024-11-07", "close": 5.36, "volume": 1214974.0}, {"date": "2024-11-08", "close": 5.36, "volume": 1072542.0}, {"date": "2024-11-11", "close": 5.32, "volume": 662683.0}, {"date": "2024-11-12", "close": 5.34, "volume": 755643.0}, {"date": "2024-11-13", "close": 5.28, "volume": 535773.0}, {"date": "2024-11-14", "close": 5.27, "volume": 552726.0}, {"date": "2024-11-15", "close": 5.32, "volume": 448697.0}, {"date": "2024-11-18", "close": 5.86, "volume": 891035.0}, {"date": "2024-11-19", "close": 5.94, "volume": 741745.0}, {"date": "2024-11-20", "close": 5.93, "volume": 350227.0}, {"date": "2024-11-21", "close": 5.93, "volume": 440364.0}, {"date": "2024-11-22", "close": 6.08, "volume": 519479.0}, {"date": "2024-11-25", "close": 6.16, "volume": 706857.0}, {"date": "2024-11-26", "close": 6.77, "volume": 1255355.0}, {"date": "2024-11-27", "close": 6.73, "volume": 601374.0}, {"date": "2024-11-29", "close": 6.65, "volume": 437862.0}, {"date": "2024-12-02", "close": 6.94, "volume": 939229.0}, {"date": "2024-12-03", "close": 6.68, "volume": 1949653.0}, {"date": "2024-12-04", "close": 6.95, "volume": 743432.0}, {"date": "2024-12-05", "close": 6.87, "volume": 500068.0}, {"date": "2024-12-06", "close": 6.95, "volume": 485810.0}, {"date": "2024-12-09", "close": 6.62, "volume": 534297.0}, {"date": "2024-12-10", "close": 6.98, "volume": 1275383.0}, {"date": "2024-12-11", "close": 6.92, "volume": 1050123.0}, {"date": "2024-12-12", "close": 6.75, "volume": 475505.0}, {"date": "2024-12-13", "close": 6.75, "volume": 833128.0}, {"date": "2024-12-16", "close": 6.73, "volume": 500809.0}, {"date": "2024-12-17", "close": 6.61, "volume": 500723.0}, {"date": "2024-12-18", "close": 6.37, "volume": 778520.0}, {"date": "2024-12-19", "close": 6.39, "volume": 481864.0}, {"date": "2024-12-20", "close": 6.51, "volume": 1066301.0}, {"date": "2024-12-23", "close": 6.27, "volume": 439006.0}, {"date": "2024-12-24", "close": 6.24, "volume": 141554.0}, {"date": "2024-12-26", "close": 6.29, "volume": 241692.0}, {"date": "2024-12-27", "close": 6.1, "volume": 321988.0}, {"date": "2024-12-30", "close": 6.21, "volume": 334918.0}, {"date": "2024-12-31", "close": 6.23, "volume": 281862.0}, {"date": "2025-01-02", "close": 6.27, "volume": 335370.0}, {"date": "2025-01-03", "close": 6.2, "volume": 293617.0}, {"date": "2025-01-06", "close": 5.97, "volume": 582126.0}, {"date": "2025-01-07", "close": 5.97, "volume": 442674.0}, {"date": "2025-01-08", "close": 5.83, "volume": 320993.0}, {"date": "2025-01-10", "close": 5.59, "volume": 459458.0}, {"date": "2025-01-13", "close": 5.59, "volume": 431032.0}, {"date": "2025-01-14", "close": 5.68, "volume": 410254.0}, {"date": "2025-01-15", "close": 5.73, "volume": 385817.0}, {"date": "2025-01-16", "close": 5.72, "volume": 414516.0}, {"date": "2025-01-17", "close": 5.92, "volume": 540447.0}, {"date": "2025-01-21", "close": 6.23, "volume": 473724.0}, {"date": "2025-01-22", "close": 6.73, "volume": 710655.0}, {"date": "2025-01-23", "close": 6.81, "volume": 636115.0}, {"date": "2025-01-24", "close": 7.9, "volume": 2145868.0}, {"date": "2025-01-27", "close": 7.96, "volume": 1186368.0}, {"date": "2025-01-28", "close": 8.08, "volume": 1226068.0}, {"date": "2025-01-29", "close": 8.16, "volume": 1211672.0}, {"date": "2025-01-30", "close": 8.31, "volume": 850265.0}, {"date": "2025-01-31", "close": 8.09, "volume": 650166.0}, {"date": "2025-02-03", "close": 8.35, "volume": 1020889.0}, {"date": "2025-02-04", "close": 8.3, "volume": 667912.0}, {"date": "2025-02-05", "close": 8.46, "volume": 858028.0}, {"date": "2025-02-06", "close": 8.3, "volume": 1220466.0}, {"date": "2025-02-07", "close": 8.33, "volume": 1556656.0}, {"date": "2025-02-10", "close": 8.25, "volume": 576696.0}, {"date": "2025-02-11", "close": 8.25, "volume": 536559.0}, {"date": "2025-02-12", "close": 8.26, "volume": 641129.0}, {"date": "2025-02-13", "close": 8.3, "volume": 702859.0}, {"date": "2025-02-14", "close": 8.33, "volume": 811621.0}, {"date": "2025-02-18", "close": 8.4, "volume": 729619.0}, {"date": "2025-02-19", "close": 8.35, "volume": 1174850.0}, {"date": "2025-02-20", "close": 8.29, "volume": 945709.0}, {"date": "2025-02-21", "close": 7.9, "volume": 1562880.0}, {"date": "2025-02-24", "close": 8.17, "volume": 1239102.0}, {"date": "2025-02-25", "close": 7.54, "volume": 1526710.0}, {"date": "2025-02-26", "close": 7.84, "volume": 670633.0}, {"date": "2025-02-27", "close": 7.57, "volume": 484741.0}, {"date": "2025-02-28", "close": 7.51, "volume": 757299.0}, {"date": "2025-03-03", "close": 7.1, "volume": 1037656.0}, {"date": "2025-03-04", "close": 7.0, "volume": 1077007.0}, {"date": "2025-03-05", "close": 7.25, "volume": 630251.0}, {"date": "2025-03-06", "close": 6.69, "volume": 593905.0}, {"date": "2025-03-07", "close": 7.0, "volume": 1143070.0}, {"date": "2025-03-10", "close": 6.79, "volume": 829731.0}, {"date": "2025-03-11", "close": 6.72, "volume": 1214429.0}, {"date": "2025-03-12", "close": 6.84, "volume": 1047748.0}, {"date": "2025-03-13", "close": 6.5, "volume": 805155.0}, {"date": "2025-03-14", "close": 6.71, "volume": 580945.0}, {"date": "2025-03-17", "close": 6.71, "volume": 777991.0}, {"date": "2025-03-18", "close": 6.78, "volume": 1034366.0}, {"date": "2025-03-19", "close": 6.95, "volume": 1137946.0}, {"date": "2025-03-20", "close": 6.98, "volume": 523440.0}, {"date": "2025-03-21", "close": 6.83, "volume": 1278122.0}, {"date": "2025-03-24", "close": 7.02, "volume": 1155824.0}, {"date": "2025-03-25", "close": 6.96, "volume": 903873.0}, {"date": "2025-03-26", "close": 6.85, "volume": 728750.0}, {"date": "2025-03-27", "close": 6.74, "volume": 676291.0}, {"date": "2025-03-28", "close": 6.62, "volume": 668836.0}, {"date": "2025-03-31", "close": 6.44, "volume": 936540.0}, {"date": "2025-04-01", "close": 6.57, "volume": 714884.0}, {"date": "2025-04-02", "close": 6.74, "volume": 607192.0}, {"date": "2025-04-03", "close": 6.33, "volume": 846125.0}, {"date": "2025-04-04", "close": 5.99, "volume": 1031508.0}, {"date": "2025-04-07", "close": 6.34, "volume": 1857264.0}, {"date": "2025-04-08", "close": 6.48, "volume": 1234255.0}, {"date": "2025-04-09", "close": 6.98, "volume": 953418.0}, {"date": "2025-04-10", "close": 6.82, "volume": 764210.0}, {"date": "2025-04-11", "close": 7.01, "volume": 795821.0}, {"date": "2025-04-14", "close": 7.1, "volume": 532887.0}, {"date": "2025-04-15", "close": 7.31, "volume": 597036.0}, {"date": "2025-04-16", "close": 7.45, "volume": 747159.0}, {"date": "2025-04-17", "close": 7.64, "volume": 810617.0}, {"date": "2025-04-21", "close": 7.47, "volume": 544189.0}, {"date": "2025-04-22", "close": 7.85, "volume": 915957.0}, {"date": "2025-04-23", "close": 7.94, "volume": 902510.0}, {"date": "2025-04-24", "close": 8.0, "volume": 697673.0}, {"date": "2025-04-25", "close": 7.98, "volume": 449060.0}, {"date": "2025-04-28", "close": 8.01, "volume": 602669.0}, {"date": "2025-04-29", "close": 8.13, "volume": 474908.0}, {"date": "2025-04-30", "close": 8.12, "volume": 649061.0}, {"date": "2025-05-01", "close": 8.14, "volume": 932188.0}, {"date": "2025-05-02", "close": 8.48, "volume": 1083117.0}, {"date": "2025-05-05", "close": 8.81, "volume": 943074.0}, {"date": "2025-05-06", "close": 8.73, "volume": 1202524.0}, {"date": "2025-05-07", "close": 9.07, "volume": 1182365.0}, {"date": "2025-05-08", "close": 8.79, "volume": 1108830.0}, {"date": "2025-05-09", "close": 8.28, "volume": 1332591.0}, {"date": "2025-05-12", "close": 8.58, "volume": 944231.0}, {"date": "2025-05-13", "close": 8.65, "volume": 1090855.0}, {"date": "2025-05-14", "close": 8.57, "volume": 1693273.0}, {"date": "2025-05-15", "close": 8.65, "volume": 1854511.0}, {"date": "2025-05-16", "close": 8.38, "volume": 867365.0}, {"date": "2025-05-19", "close": 8.5, "volume": 1689332.0}, {"date": "2025-05-20", "close": 8.44, "volume": 991452.0}, {"date": "2025-05-21", "close": 8.34, "volume": 755791.0}, {"date": "2025-05-22", "close": 8.37, "volume": 969345.0}, {"date": "2025-05-23", "close": 8.41, "volume": 1195994.0}, {"date": "2025-05-27", "close": 8.75, "volume": 1363345.0}, {"date": "2025-05-28", "close": 8.71, "volume": 788287.0}, {"date": "2025-05-29", "close": 8.75, "volume": 919796.0}, {"date": "2025-05-30", "close": 8.74, "volume": 539538.0}, {"date": "2025-06-02", "close": 8.75, "volume": 947688.0}, {"date": "2025-06-03", "close": 8.71, "volume": 925531.0}, {"date": "2025-06-04", "close": 8.75, "volume": 704747.0}, {"date": "2025-06-05", "close": 8.67, "volume": 503563.0}, {"date": "2025-06-06", "close": 9.22, "volume": 2478379.0}, {"date": "2025-06-09", "close": 9.23, "volume": 986502.0}, {"date": "2025-06-10", "close": 9.3, "volume": 1157513.0}, {"date": "2025-06-11", "close": 9.31, "volume": 1373438.0}, {"date": "2025-06-12", "close": 9.62, "volume": 1729652.0}, {"date": "2025-06-13", "close": 9.5, "volume": 1106576.0}, {"date": "2025-06-16", "close": 9.87, "volume": 1701562.0}, {"date": "2025-06-17", "close": 9.74, "volume": 779675.0}, {"date": "2025-06-18", "close": 9.78, "volume": 1106939.0}, {"date": "2025-06-20", "close": 9.68, "volume": 1036790.0}, {"date": "2025-06-23", "close": 9.76, "volume": 1067871.0}, {"date": "2025-06-24", "close": 9.87, "volume": 1652803.0}, {"date": "2025-06-25", "close": 10.14, "volume": 1994975.0}, {"date": "2025-06-26", "close": 10.72, "volume": 1707524.0}, {"date": "2025-06-27", "close": 11.1, "volume": 4407537.0}, {"date": "2025-06-30", "close": 10.97, "volume": 1723425.0}, {"date": "2025-07-01", "close": 10.91, "volume": 1732956.0}, {"date": "2025-07-02", "close": 10.92, "volume": 1171076.0}, {"date": "2025-07-03", "close": 11.39, "volume": 1555626.0}, {"date": "2025-07-07", "close": 11.41, "volume": 1799294.0}, {"date": "2025-07-08", "close": 11.4, "volume": 2032463.0}, {"date": "2025-07-09", "close": 11.99, "volume": 1931149.0}, {"date": "2025-07-10", "close": 11.79, "volume": 1774495.0}, {"date": "2025-07-11", "close": 11.48, "volume": 1559783.0}, {"date": "2025-07-14", "close": 11.66, "volume": 2567470.0}, {"date": "2025-07-15", "close": 11.51, "volume": 1317876.0}, {"date": "2025-07-16", "close": 11.87, "volume": 1606445.0}, {"date": "2025-07-17", "close": 11.77, "volume": 1773196.0}, {"date": "2025-07-18", "close": 11.65, "volume": 1358337.0}, {"date": "2025-07-21", "close": 11.48, "volume": 1226995.0}, {"date": "2025-07-22", "close": 11.18, "volume": 1375607.0}, {"date": "2025-07-23", "close": 11.44, "volume": 885073.0}, {"date": "2025-07-24", "close": 11.05, "volume": 1526076.0}, {"date": "2025-07-25", "close": 11.0, "volume": 1138793.0}, {"date": "2025-07-28", "close": 10.77, "volume": 1150636.0}, {"date": "2025-07-29", "close": 10.86, "volume": 1757200.0}, {"date": "2025-07-30", "close": 10.74, "volume": 1231383.0}, {"date": "2025-07-31", "close": 10.75, "volume": 1644081.0}, {"date": "2025-08-01", "close": 10.67, "volume": 1691544.0}, {"date": "2025-08-04", "close": 10.79, "volume": 1937180.0}, {"date": "2025-08-05", "close": 10.78, "volume": 1618191.0}, {"date": "2025-08-06", "close": 10.79, "volume": 1657284.0}, {"date": "2025-08-07", "close": 10.38, "volume": 2424127.0}, {"date": "2025-08-08", "close": 10.72, "volume": 1214305.0}, {"date": "2025-08-11", "close": 10.81, "volume": 1326433.0}, {"date": "2025-08-12", "close": 10.97, "volume": 1294656.0}, {"date": "2025-08-13", "close": 11.56, "volume": 3084321.0}, {"date": "2025-08-14", "close": 11.42, "volume": 1993544.0}, {"date": "2025-08-15", "close": 11.57, "volume": 1463793.0}, {"date": "2025-08-18", "close": 11.47, "volume": 1539939.0}, {"date": "2025-08-19", "close": 11.33, "volume": 1437619.0}, {"date": "2025-08-20", "close": 11.54, "volume": 1318082.0}, {"date": "2025-08-21", "close": 11.64, "volume": 1312644.0}, {"date": "2025-08-22", "close": 12.15, "volume": 3582395.0}, {"date": "2025-08-25", "close": 11.9, "volume": 2320969.0}, {"date": "2025-08-26", "close": 12.3, "volume": 2688503.0}, {"date": "2025-08-27", "close": 12.14, "volume": 2635619.0}, {"date": "2025-08-28", "close": 11.95, "volume": 1940858.0}, {"date": "2025-08-29", "close": 11.63, "volume": 3021362.0}, {"date": "2025-09-02", "close": 11.03, "volume": 2572780.0}, {"date": "2025-09-03", "close": 11.56, "volume": 4792599.0}, {"date": "2025-09-04", "close": 11.92, "volume": 3573395.0}, {"date": "2025-09-05", "close": 12.65, "volume": 4319969.0}, {"date": "2025-09-08", "close": 12.65, "volume": 3828179.0}, {"date": "2025-09-09", "close": 13.15, "volume": 4429282.0}, {"date": "2025-09-10", "close": 12.99, "volume": 6611233.0}, {"date": "2025-09-11", "close": 12.96, "volume": 4188126.0}, {"date": "2025-09-12", "close": 12.64, "volume": 4433771.0}, {"date": "2025-09-15", "close": 12.69, "volume": 3542088.0}, {"date": "2025-09-16", "close": 13.09, "volume": 4475439.0}, {"date": "2025-09-17", "close": 12.87, "volume": 4649853.0}, {"date": "2025-09-18", "close": 11.69, "volume": 8569075.0}, {"date": "2025-09-19", "close": 11.76, "volume": 4975819.0}, {"date": "2025-09-22", "close": 12.86, "volume": 4515067.0}, {"date": "2025-09-23", "close": 13.12, "volume": 3046274.0}, {"date": "2025-09-24", "close": 12.97, "volume": 2390837.0}, {"date": "2025-09-25", "close": 13.02, "volume": 2437805.0}, {"date": "2025-09-26", "close": 13.3, "volume": 2006792.0}, {"date": "2025-09-29", "close": 13.59, "volume": 2756981.0}, {"date": "2025-09-30", "close": 13.2, "volume": 3492319.0}, {"date": "2025-10-01", "close": 13.53, "volume": 3352487.0}, {"date": "2025-10-02", "close": 13.65, "volume": 2654085.0}, {"date": "2025-10-03", "close": 14.09, "volume": 2397836.0}, {"date": "2025-10-06", "close": 13.76, "volume": 2493239.0}, {"date": "2025-10-07", "close": 13.35, "volume": 2483579.0}, {"date": "2025-10-08", "close": 13.35, "volume": 2267573.0}, {"date": "2025-10-09", "close": 13.38, "volume": 1800726.0}, {"date": "2025-10-10", "close": 12.99, "volume": 2553749.0}, {"date": "2025-10-13", "close": 13.51, "volume": 2016267.0}, {"date": "2025-10-14", "close": 13.0, "volume": 2648956.0}, {"date": "2025-10-15", "close": 13.03, "volume": 2459489.0}, {"date": "2025-10-16", "close": 13.01, "volume": 2175722.0}, {"date": "2025-10-17", "close": 12.83, "volume": 1647804.0}, {"date": "2025-10-20", "close": 12.5, "volume": 1511648.0}, {"date": "2025-10-21", "close": 11.99, "volume": 2312949.0}, {"date": "2025-10-22", "close": 12.03, "volume": 2549912.0}, {"date": "2025-10-23", "close": 12.02, "volume": 1802094.0}, {"date": "2025-10-24", "close": 11.93, "volume": 1698099.0}, {"date": "2025-10-27", "close": 11.86, "volume": 2834388.0}, {"date": "2025-10-28", "close": 11.37, "volume": 2421924.0}, {"date": "2025-10-29", "close": 11.05, "volume": 3390606.0}, {"date": "2025-10-30", "close": 10.96, "volume": 2715571.0}, {"date": "2025-10-31", "close": 10.8, "volume": 4328723.0}, {"date": "2025-11-03", "close": 10.56, "volume": 5030657.0}, {"date": "2025-11-04", "close": 12.21, "volume": 6904493.0}, {"date": "2025-11-05", "close": 12.21, "volume": 4761059.0}, {"date": "2025-11-06", "close": 11.75, "volume": 3001612.0}, {"date": "2025-11-07", "close": 11.52, "volume": 3147515.0}, {"date": "2025-11-10", "close": 12.12, "volume": 2780797.0}, {"date": "2025-11-11", "close": 12.31, "volume": 2289501.0}, {"date": "2025-11-12", "close": 12.73, "volume": 2335329.0}, {"date": "2025-11-13", "close": 12.3, "volume": 2645702.0}, {"date": "2025-11-14", "close": 12.25, "volume": 2236808.0}, {"date": "2025-11-17", "close": 12.08, "volume": 2212318.0}, {"date": "2025-11-18", "close": 12.1, "volume": 1608121.0}, {"date": "2025-11-19", "close": 12.32, "volume": 1903628.0}, {"date": "2025-11-20", "close": 11.59, "volume": 2056560.0}, {"date": "2025-11-21", "close": 11.96, "volume": 1760436.0}, {"date": "2025-11-24", "close": 12.09, "volume": 1345163.0}, {"date": "2025-11-25", "close": 11.72, "volume": 3653410.0}, {"date": "2025-11-26", "close": 10.93, "volume": 6603744.0}, {"date": "2025-11-28", "close": 10.83, "volume": 2836594.0}, {"date": "2025-12-01", "close": 10.94, "volume": 3729241.0}, {"date": "2025-12-02", "close": 10.93, "volume": 3256462.0}, {"date": "2025-12-03", "close": 10.89, "volume": 2130899.0}, {"date": "2025-12-04", "close": 11.14, "volume": 1435059.0}, {"date": "2025-12-05", "close": 11.23, "volume": 2210897.0}, {"date": "2025-12-08", "close": 11.24, "volume": 1460115.0}, {"date": "2025-12-09", "close": 11.33, "volume": 1766000.0}, {"date": "2025-12-10", "close": 11.25, "volume": 1471632.0}, {"date": "2025-12-11", "close": 11.52, "volume": 2254025.0}, {"date": "2025-12-12", "close": 11.44, "volume": 2474989.0}, {"date": "2025-12-15", "close": 11.47, "volume": 2257355.0}, {"date": "2025-12-16", "close": 11.68, "volume": 2378154.0}, {"date": "2025-12-17", "close": 11.39, "volume": 2425584.0}, {"date": "2025-12-18", "close": 11.91, "volume": 1742020.0}, {"date": "2025-12-19", "close": 11.89, "volume": 2570447.0}, {"date": "2025-12-22", "close": 12.08, "volume": 1365912.0}, {"date": "2025-12-23", "close": 11.97, "volume": 1700612.0}, {"date": "2025-12-24", "close": 11.86, "volume": 845853.0}, {"date": "2025-12-26", "close": 11.92, "volume": 1200372.0}, {"date": "2025-12-29", "close": 11.98, "volume": 1476777.0}, {"date": "2025-12-30", "close": 11.84, "volume": 1093559.0}, {"date": "2025-12-31", "close": 11.95, "volume": 2070251.0}, {"date": "2026-01-02", "close": 11.64, "volume": 1852574.0}, {"date": "2026-01-05", "close": 11.91, "volume": 2480554.0}, {"date": "2026-01-06", "close": 11.61, "volume": 1881605.0}, {"date": "2026-01-07", "close": 10.41, "volume": 2324935.0}, {"date": "2026-01-08", "close": 10.56, "volume": 2879644.0}, {"date": "2026-01-09", "close": 10.5, "volume": 2563893.0}, {"date": "2026-01-12", "close": 10.38, "volume": 1786151.0}, {"date": "2026-01-13", "close": 10.01, "volume": 2258982.0}, {"date": "2026-01-14", "close": 9.93, "volume": 1947802.0}, {"date": "2026-01-15", "close": 10.01, "volume": 1813087.0}, {"date": "2026-01-16", "close": 9.94, "volume": 1791962.0}, {"date": "2026-01-20", "close": 9.67, "volume": 2724878.0}, {"date": "2026-01-21", "close": 9.75, "volume": 2707883.0}, {"date": "2026-01-22", "close": 9.98, "volume": 2758658.0}, {"date": "2026-01-23", "close": 9.71, "volume": 1816388.0}, {"date": "2026-01-26", "close": 9.75, "volume": 1662964.0}, {"date": "2026-01-27", "close": 9.82, "volume": 1538286.0}, {"date": "2026-01-28", "close": 9.9, "volume": 1346557.0}, {"date": "2026-01-29", "close": 10.07, "volume": 2114361.0}, {"date": "2026-01-30", "close": 9.47, "volume": 3268298.0}, {"date": "2026-02-02", "close": 9.38, "volume": 2217589.0}, {"date": "2026-02-03", "close": 9.05, "volume": 2448464.0}, {"date": "2026-02-04", "close": 8.99, "volume": 2065390.0}, {"date": "2026-02-05", "close": 8.74, "volume": 2269043.0}, {"date": "2026-02-06", "close": 9.11, "volume": 2481753.0}, {"date": "2026-02-09", "close": 9.14, "volume": 2385311.0}, {"date": "2026-02-10", "close": 8.86, "volume": 3765683.0}, {"date": "2026-02-11", "close": 8.52, "volume": 5217351.0}, {"date": "2026-02-12", "close": 8.66, "volume": 6671348.0}, {"date": "2026-02-13", "close": 8.96, "volume": 4314096.0}, {"date": "2026-02-17", "close": 9.47, "volume": 3259875.0}, {"date": "2026-02-18", "close": 9.42, "volume": 2550549.0}, {"date": "2026-02-19", "close": 9.54, "volume": 2619536.0}, {"date": "2026-02-20", "close": 9.9, "volume": 4047999.0}, {"date": "2026-02-23", "close": 9.72, "volume": 6640441.0}, {"date": "2026-02-24", "close": 10.59, "volume": 6783465.0}, {"date": "2026-02-25", "close": 10.81, "volume": 3676283.0}, {"date": "2026-02-26", "close": 11.04, "volume": 2419535.0}, {"date": "2026-02-27", "close": 10.7, "volume": 3423848.0}, {"date": "2026-03-02", "close": 11.02, "volume": 3371594.0}, {"date": "2026-03-03", "close": 11.03, "volume": 3186453.0}, {"date": "2026-03-04", "close": 11.57, "volume": 3629258.0}, {"date": "2026-03-05", "close": 11.21, "volume": 2172632.0}, {"date": "2026-03-06", "close": 10.64, "volume": 1737839.0}, {"date": "2026-03-09", "close": 10.81, "volume": 2553271.0}, {"date": "2026-03-10", "close": 10.91, "volume": 2646485.0}, {"date": "2026-03-11", "close": 10.87, "volume": 1553100.0}, {"date": "2026-03-12", "close": 10.88, "volume": 1888559.0}, {"date": "2026-03-13", "close": 10.73, "volume": 2039135.0}, {"date": "2026-03-16", "close": 10.54, "volume": 1282578.0}, {"date": "2026-03-17", "close": 10.67, "volume": 1524930.0}, {"date": "2026-03-18", "close": 10.56, "volume": 1295790.0}, {"date": "2026-03-19", "close": 10.66, "volume": 1741476.0}, {"date": "2026-03-20", "close": 10.46, "volume": 2739408.0}, {"date": "2026-03-23", "close": 10.68, "volume": 1783646.0}, {"date": "2026-03-24", "close": 10.98, "volume": 1625429.0}, {"date": "2026-03-25", "close": 10.54, "volume": 2082666.0}, {"date": "2026-03-26", "close": 10.54, "volume": 2148660.0}, {"date": "2026-03-27", "close": 10.43, "volume": 1285876.0}, {"date": "2026-03-30", "close": 10.37, "volume": 2687346.0}, {"date": "2026-03-31", "close": 10.8, "volume": 2741600.0}, {"date": "2026-04-01", "close": 10.91, "volume": 3347197.0}, {"date": "2026-04-02", "close": 10.63, "volume": 2350374.0}, {"date": "2026-04-06", "close": 10.71, "volume": 1591912.0}, {"date": "2026-04-07", "close": 10.33, "volume": 2066448.0}, {"date": "2026-04-08", "close": 10.93, "volume": 4491455.0}, {"date": "2026-04-09", "close": 10.58, "volume": 2616737.0}, {"date": "2026-04-10", "close": 10.23, "volume": 2691532.0}, {"date": "2026-04-13", "close": 10.83, "volume": 3445413.0}, {"date": "2026-04-14", "close": 10.94, "volume": 3604186.0}, {"date": "2026-04-15", "close": 11.22, "volume": 5117847.0}, {"date": "2026-04-16", "close": 10.97, "volume": 4768898.0}, {"date": "2026-04-17", "close": 11.29, "volume": 7221493.0}, {"date": "2026-04-20", "close": 12.1, "volume": 3727154.0}, {"date": "2026-04-21", "close": 12.4, "volume": 4883506.0}, {"date": "2026-04-22", "close": 12.24, "volume": 3015385.0}, {"date": "2026-04-23", "close": 12.25, "volume": 2822210.0}, {"date": "2026-04-24", "close": 12.53, "volume": 2173085.0}, {"date": "2026-04-27", "close": 12.48, "volume": 2223638.0}, {"date": "2026-04-28", "close": 12.34, "volume": 1913689.0}, {"date": "2026-04-29", "close": 12.79, "volume": 4886192.0}, {"date": "2026-04-30", "close": 12.96, "volume": 3345354.0}, {"date": "2026-05-01", "close": 12.89, "volume": 3203475.0}, {"date": "2026-05-04", "close": 12.88, "volume": 3292127.0}, {"date": "2026-05-05", "close": 13.24, "volume": 3674633.0}, {"date": "2026-05-06", "close": 12.93, "volume": 5030752.0}, {"date": "2026-05-07", "close": 12.97, "volume": 2165444.0}, {"date": "2026-05-08", "close": 13.08, "volume": 2935665.0}, {"date": "2026-05-11", "close": 13.18, "volume": 6523431.0}, {"date": "2026-05-12", "close": 12.92, "volume": 12859100.0}, {"date": "2026-05-13", "close": 13.05, "volume": 4559047.0}, {"date": "2026-05-14", "close": 13.24, "volume": 4665380.0}, {"date": "2026-05-15", "close": 13.14, "volume": 2901565.0}, {"date": "2026-05-18", "close": 13.75, "volume": 5169078.0}, {"date": "2026-05-19", "close": 13.87, "volume": 3724348.0}, {"date": "2026-05-20", "close": 13.74, "volume": 3276404.0}, {"date": "2026-05-21", "close": 13.5, "volume": 2244376.0}, {"date": "2026-05-22", "close": 13.51, "volume": 2438701.0}, {"date": "2026-05-26", "close": 12.94, "volume": 3497911.0}, {"date": "2026-05-27", "close": 12.88, "volume": 2332011.0}, {"date": "2026-05-28", "close": 12.76, "volume": 1764207.0}, {"date": "2026-05-29", "close": 12.45, "volume": 6246636.0}, {"date": "2026-06-01", "close": 13.01, "volume": 2404752.0}, {"date": "2026-06-02", "close": 12.65, "volume": 2831532.0}, {"date": "2026-06-03", "close": 12.73, "volume": 3105850.0}, {"date": "2026-06-04", "close": 13.04, "volume": 2975099.0}, {"date": "2026-06-05", "close": 12.94, "volume": 2848955.0}, {"date": "2026-06-08", "close": 12.87, "volume": 2834240.0}, {"date": "2026-06-09", "close": 13.35, "volume": 6825198.0}, {"date": "2026-06-10", "close": 13.72, "volume": 5278879.0}, {"date": "2026-06-11", "close": 13.82, "volume": 5880369.0}, {"date": "2026-06-12", "close": 13.48, "volume": 3296567.0}, {"date": "2026-06-15", "close": 13.65, "volume": 3718339.0}, {"date": "2026-06-16", "close": 13.65, "volume": 3418387.0}, {"date": "2026-06-17", "close": 13.49, "volume": 2585267.0}, {"date": "2026-06-18", "close": 13.32, "volume": 3523163.0}, {"date": "2026-06-22", "close": 13.78, "volume": 3600092.0}, {"date": "2026-06-23", "close": 13.45, "volume": 2831528.0}, {"date": "2026-06-24", "close": 13.32, "volume": 3005005.0}, {"date": "2026-06-25", "close": 13.37, "volume": 2440310.0}, {"date": "2026-06-26", "close": 13.77, "volume": 7657148.0}, {"date": "2026-06-29", "close": 13.78, "volume": 2435230.0}, {"date": "2026-06-30", "close": 13.55, "volume": 3459722.0}, {"date": "2026-07-01", "close": 13.97, "volume": 2057961.0}, {"date": "2026-07-02", "close": 14.51, "volume": 5431228.0}, {"date": "2026-07-06", "close": 14.67, "volume": 2448413.0}, {"date": "2026-07-07", "close": 14.85, "volume": 2803235.0}, {"date": "2026-07-08", "close": 15.51, "volume": 4899787.0}, {"date": "2026-07-09", "close": 14.79, "volume": 2534860.0}, {"date": "2026-07-10", "close": 14.89, "volume": 1793290.0}, {"date": "2026-07-13", "close": 15.17, "volume": 2384250.0}, {"date": "2026-07-14", "close": 14.81, "volume": 2862941.0}, {"date": "2026-07-15", "close": 14.75, "volume": 1695336.0}, {"date": "2026-07-16", "close": 14.71, "volume": 1414620.0}, {"date": "2026-07-17", "close": 14.73, "volume": 1623104.0}, {"date": "2026-07-20", "close": 15.58, "volume": 5950793.0}, {"date": "2026-07-21", "close": 15.59, "volume": 3225051.0}, {"date": "2026-07-22", "close": 14.48, "volume": 2412293.0}, {"date": "2026-07-23", "close": 14.49, "volume": 1725612.0}, {"date": "2026-07-24", "close": 14.36, "volume": 1129292.0}, {"date": "2026-07-27", "close": 14.66, "volume": 1333149.0}, {"date": "2026-07-28", "close": 15.0, "volume": 2915185.0}, {"date": "2026-07-29", "close": 14.89, "volume": 1677912.0}, {"date": "2026-07-30", "close": 14.08, "volume": 2738527.0}, {"date": "2026-07-31", "close": 14.0, "volume": 2443821.0}, {"date": "2026-08-03", "close": 13.69, "volume": 2845020.0}, {"date": "2026-08-04", "close": 13.92, "volume": 3246107.0}, {"date": "2026-08-05", "close": 13.11, "volume": 5498316.0}, {"date": "2026-08-06", "close": 12.99, "volume": 2527874.0}, {"date": "2026-08-07", "close": 13.05, "volume": 2358916.0}], "refreshing": true}