{"ticker": "SHIP", "overview": {"cik": "1448397", "ticker": "SHIP", "name": "Seanergy Maritime Holdings Corp.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "sic": "4412", "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001140361-26-031830", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001140361-26-031674", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007728", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001140361-26-028534", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001140361-26-027976", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001140361-26-027075", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001140361-26-023314", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0001140361-26-013854", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-08", "title": "Form SCHEDULE 13G/A", "accession": "0000950157-26-000485", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "6K", "accession": "0001140361-26-012740", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-31", "title": "Annual report (foreign)", "accession": "0001140361-26-012374", "price_sensitive": true}, {"form": "8-A12B/A", "date": "2026-03-31", "title": "Form 8-A12B/A", "accession": "0001140361-26-012344", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-31", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-012319", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010294", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0001140361-26-010248", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010242", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010234", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010229", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010224", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010201", "price_sensitive": false}, {"form": "144", "date": "2026-03-16", "title": "Notice of proposed sale", "accession": "0001950047-26-002625", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-028077", "price_sensitive": false}, {"form": "144", "date": "2026-02-24", "title": "Notice of proposed sale", "accession": "0001140361-26-006547", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0001140361-26-006178", "price_sensitive": true}, {"form": "144", "date": "2025-12-08", "title": "Notice of proposed sale", "accession": "0001140361-25-044860", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 257850.00000000003, "net": -257850.00000000003, "insiders": 1, "first_date": "2026-08-06", "last_date": "2026-08-06"}, "metrics": {"ticker": "SHIP", "has_prices": true, "as_of": "2026-07-24", "last": 16.18, "prev_close": 16.37, "change": -0.19000000000000128, "change_pct": -0.011606597434331171, "session_volume": 232987.0, "vwap_5": 15.627077327313984, "vwap_20": 14.570711925158543, "vwap_60": 15.246183927382631, "vwap_250": 12.207371709050328, "high_52w": 16.68, "low_52w": 8.24, "avg_volume_20": 221406.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000905148-26-004240", "src": "13DG", "ticker": "SHIP", "cik": "1448397", "company": "Seanergy Maritime Holdings Corp.", "company_raw": "Seanergy Maritime Holdings Corp.", "who": "Konstantinos Konstantakopoulos", "who_key": "Konstantakopoulos Konstantinos", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Konstantakopoulos Konstantinos moves to a 4.9% passive stake in SHIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1513017/0000905148-26-004240-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61419}, {"id": "0001140361-26-031830", "src": "INSIDERS", "ticker": "SHIP", "cik": "1448397", "company": "Seanergy Maritime Holdings Corp.", "company_raw": "Seanergy Maritime Holdings Corp.", "who": "Christina Anagnostara", "who_key": "Anagnostara Christina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 257850.00000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member offloads $258K of SHIP", "source_url": "https://www.sec.gov/Archives/edgar/data/2045969/000114036126031830/0001140361-26-031830-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127659}, {"id": "13DG-0000950157-26-000485", "src": "13DG", "ticker": "SHIP", "cik": "1448397", "company": "Seanergy Maritime Holdings Corp.", "company_raw": "Seanergy Maritime Holdings Corp.", "who": "Konstantinos Konstantakopoulos", "who_key": "Konstantakopoulos Konstantinos", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Konstantakopoulos Konstantinos adjusts its stake in SHIP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1513017/0000950157-26-000485-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300459}, {"id": "13DG-0001140361-26-012319", "src": "13DG", "ticker": "SHIP", "cik": "1448397", "company": "Seanergy Maritime Holdings Corp.", "company_raw": "Seanergy Maritime Holdings Corp.", "who": "Seanergy Maritime Holdings Corp.", "who_key": "Seanergy Maritime Holdings Corp.", "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": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Seanergy Maritime Holdings Corp. adjusts its stake in SHIP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1448397/0001140361-26-012319-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311979}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-004240", "src": "13DG", "ticker": "SHIP", "cik": "1448397", "company": "Seanergy Maritime Holdings Corp.", "company_raw": "Seanergy Maritime Holdings Corp.", "who": "Konstantinos Konstantakopoulos", "who_key": "Konstantakopoulos Konstantinos", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Konstantakopoulos Konstantinos moves to a 4.9% passive stake in SHIP", "source_url": "https://www.sec.gov/Archives/edgar/data/1513017/0000905148-26-004240-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61419}, {"id": "13DG-0000950157-26-000485", "src": "13DG", "ticker": "SHIP", "cik": "1448397", "company": "Seanergy Maritime Holdings Corp.", "company_raw": "Seanergy Maritime Holdings Corp.", "who": "Konstantinos Konstantakopoulos", "who_key": "Konstantakopoulos Konstantinos", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Konstantakopoulos Konstantinos adjusts its stake in SHIP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1513017/0000950157-26-000485-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300459}, {"id": "13DG-0001140361-26-012319", "src": "13DG", "ticker": "SHIP", "cik": "1448397", "company": "Seanergy Maritime Holdings Corp.", "company_raw": "Seanergy Maritime Holdings Corp.", "who": "Seanergy Maritime Holdings Corp.", "who_key": "Seanergy Maritime Holdings Corp.", "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": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Seanergy Maritime Holdings Corp. adjusts its stake in SHIP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1448397/0001140361-26-012319-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311979}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Seanergy Maritime Holdings Corp. - Common Stock", "new_value": "Seanergy Maritime Holdings Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001448397", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001448397", "applied": 1, "detected_at": "2026-10-27T18:06:47.293340"}]}, "key_people": [{"who": "Christina Anagnostara", "who_key": "Anagnostara Christina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 257850.00000000003, "net": -257850.00000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 257850.00000000003, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2045969/000114036126031830/0001140361-26-031830-index.htm"}], "latest": {"action": "SELL", "amount": 257850.00000000003, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2045969/000114036126031830/0001140361-26-031830-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -257850.00000000003}], "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001140361-26-031830", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001140361-26-031674", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007728", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001140361-26-028534", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001140361-26-027976", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001140361-26-027075", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001140361-26-023314", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0001140361-26-013854", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-08", "title": "Form SCHEDULE 13G/A", "accession": "0000950157-26-000485", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "6K", "accession": "0001140361-26-012740", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-31", "title": "Annual report (foreign)", "accession": "0001140361-26-012374", "price_sensitive": true}, {"form": "8-A12B/A", "date": "2026-03-31", "title": "Form 8-A12B/A", "accession": "0001140361-26-012344", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-31", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-012319", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010294", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0001140361-26-010248", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010242", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010234", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010229", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010224", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001140361-26-010201", "price_sensitive": false}, {"form": "144", "date": "2026-03-16", "title": "Notice of proposed sale", "accession": "0001950047-26-002625", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-028077", "price_sensitive": false}, {"form": "144", "date": "2026-02-24", "title": "Notice of proposed sale", "accession": "0001140361-26-006547", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0001140361-26-006178", "price_sensitive": true}, {"form": "144", "date": "2025-12-08", "title": "Notice of proposed sale", "accession": "0001140361-25-044860", "price_sensitive": false}], "performance": {"ticker": "SHIP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 10.1917, "volume": 174776.0}, {"date": "2021-07-28", "close": 10.2907, "volume": 217770.0}, {"date": "2021-07-29", "close": 10.1917, "volume": 715211.0}, {"date": "2021-07-30", "close": 10.0928, "volume": 257083.0}, {"date": "2021-08-02", "close": 10.0928, "volume": 373071.0}, {"date": "2021-08-03", "close": 9.9938, "volume": 347933.0}, {"date": "2021-08-04", "close": 9.6762, "volume": 610110.0}, {"date": "2021-08-05", "close": 9.6425, "volume": 663742.0}, {"date": "2021-08-06", "close": 9.8454, "volume": 255303.0}, {"date": "2021-08-09", "close": 9.5357, "volume": 398017.0}, {"date": "2021-08-10", "close": 9.5565, "volume": 325010.0}, {"date": "2021-08-11", "close": 10.2907, "volume": 2259588.0}, {"date": "2021-08-12", "close": 10.7854, "volume": 859227.0}, {"date": "2021-08-13", "close": 11.577, "volume": 1721889.0}, {"date": "2021-08-16", "close": 11.0822, "volume": 831004.0}, {"date": "2021-08-17", "close": 10.7854, "volume": 659283.0}, {"date": "2021-08-18", "close": 11.1812, "volume": 511259.0}, {"date": "2021-08-19", "close": 10.4886, "volume": 547792.0}, {"date": "2021-08-20", "close": 10.5875, "volume": 498523.0}, {"date": "2021-08-23", "close": 11.0822, "volume": 640794.0}, {"date": "2021-08-24", "close": 11.6759, "volume": 661907.0}, {"date": "2021-08-25", "close": 11.8738, "volume": 903928.0}, {"date": "2021-08-26", "close": 11.6759, "volume": 489045.0}, {"date": "2021-08-27", "close": 12.4675, "volume": 1175090.0}, {"date": "2021-08-30", "close": 12.7644, "volume": 897713.0}, {"date": "2021-08-31", "close": 12.3686, "volume": 815451.0}, {"date": "2021-09-01", "close": 12.0717, "volume": 679157.0}, {"date": "2021-09-02", "close": 12.9623, "volume": 1026886.0}, {"date": "2021-09-03", "close": 12.5665, "volume": 331449.0}, {"date": "2021-09-07", "close": 11.8738, "volume": 611529.0}, {"date": "2021-09-08", "close": 11.6759, "volume": 819229.0}, {"date": "2021-09-09", "close": 11.8738, "volume": 543750.0}, {"date": "2021-09-10", "close": 12.3686, "volume": 590820.0}, {"date": "2021-09-13", "close": 13.8528, "volume": 2523808.0}, {"date": "2021-09-14", "close": 14.0507, "volume": 1422529.0}, {"date": "2021-09-15", "close": 15.0402, "volume": 2069553.0}, {"date": "2021-09-16", "close": 14.1497, "volume": 1511840.0}, {"date": "2021-09-17", "close": 14.7433, "volume": 1947550.0}, {"date": "2021-09-20", "close": 13.1602, "volume": 1278178.0}, {"date": "2021-09-21", "close": 13.3581, "volume": 619208.0}, {"date": "2021-09-22", "close": 13.6549, "volume": 633989.0}, {"date": "2021-09-23", "close": 13.8528, "volume": 1247045.0}, {"date": "2021-09-24", "close": 14.0507, "volume": 910272.0}, {"date": "2021-09-27", "close": 15.337, "volume": 2357873.0}, {"date": "2021-09-28", "close": 15.1391, "volume": 1721328.0}, {"date": "2021-09-29", "close": 14.0507, "volume": 1869833.0}, {"date": "2021-09-30", "close": 14.3476, "volume": 1004348.0}, {"date": "2021-10-01", "close": 14.1497, "volume": 746352.0}, {"date": "2021-10-04", "close": 12.4675, "volume": 1959298.0}, {"date": "2021-10-05", "close": 13.0612, "volume": 1104462.0}, {"date": "2021-10-06", "close": 12.7644, "volume": 679666.0}, {"date": "2021-10-07", "close": 13.6549, "volume": 1110783.0}, {"date": "2021-10-08", "close": 13.6549, "volume": 615220.0}, {"date": "2021-10-11", "close": 13.9518, "volume": 523607.0}, {"date": "2021-10-12", "close": 13.6549, "volume": 351022.0}, {"date": "2021-10-13", "close": 12.7644, "volume": 1072867.0}, {"date": "2021-10-14", "close": 12.4675, "volume": 998010.0}, {"date": "2021-10-15", "close": 12.4675, "volume": 433312.0}, {"date": "2021-10-18", "close": 12.9623, "volume": 764728.0}, {"date": "2021-10-19", "close": 13.0612, "volume": 497640.0}, {"date": "2021-10-20", "close": 12.7644, "volume": 277602.0}, {"date": "2021-10-21", "close": 11.9728, "volume": 1032815.0}, {"date": "2021-10-22", "close": 11.478, "volume": 805524.0}, {"date": "2021-10-25", "close": 11.3791, "volume": 434334.0}, {"date": "2021-10-26", "close": 10.4886, "volume": 994412.0}, {"date": "2021-10-27", "close": 10.2907, "volume": 678902.0}, {"date": "2021-10-28", "close": 10.8844, "volume": 587688.0}, {"date": "2021-10-29", "close": 10.9833, "volume": 500603.0}, {"date": "2021-11-01", "close": 11.1812, "volume": 369889.0}, {"date": "2021-11-02", "close": 10.6865, "volume": 838014.0}, {"date": "2021-11-03", "close": 10.8844, "volume": 462707.0}, {"date": "2021-11-04", "close": 10.6865, "volume": 424713.0}, {"date": "2021-11-05", "close": 10.7854, "volume": 455227.0}, {"date": "2021-11-08", "close": 10.6865, "volume": 265037.0}, {"date": "2021-11-09", "close": 10.6865, "volume": 414365.0}, {"date": "2021-11-10", "close": 10.3896, "volume": 403933.0}, {"date": "2021-11-11", "close": 10.3896, "volume": 355095.0}, {"date": "2021-11-12", "close": 10.2907, "volume": 242104.0}, {"date": "2021-11-15", "close": 9.9938, "volume": 992567.0}, {"date": "2021-11-16", "close": 9.697, "volume": 811807.0}, {"date": "2021-11-17", "close": 9.3101, "volume": 347800.0}, {"date": "2021-11-18", "close": 9.314, "volume": 265944.0}, {"date": "2021-11-19", "close": 9.3022, "volume": 233907.0}, {"date": "2021-11-22", "close": 9.2032, "volume": 290878.0}, {"date": "2021-11-23", "close": 9.1132, "volume": 200333.0}, {"date": "2021-11-24", "close": 9.3012, "volume": 243133.0}, {"date": "2021-11-26", "close": 9.1518, "volume": 238544.0}, {"date": "2021-11-29", "close": 9.4872, "volume": 284328.0}, {"date": "2021-11-30", "close": 9.4001, "volume": 394442.0}, {"date": "2021-12-01", "close": 8.7095, "volume": 332732.0}, {"date": "2021-12-02", "close": 8.94, "volume": 223894.0}, {"date": "2021-12-03", "close": 8.7936, "volume": 355732.0}, {"date": "2021-12-06", "close": 9.2121, "volume": 322850.0}, {"date": "2021-12-07", "close": 10.9833, "volume": 1782186.0}, {"date": "2021-12-08", "close": 10.5875, "volume": 642717.0}, {"date": "2021-12-09", "close": 10.1917, "volume": 338314.0}, {"date": "2021-12-10", "close": 10.0928, "volume": 289833.0}, {"date": "2021-12-13", "close": 9.6554, "volume": 320352.0}, {"date": "2021-12-14", "close": 9.133, "volume": 220244.0}, {"date": "2021-12-15", "close": 9.2834, "volume": 373785.0}, {"date": "2021-12-16", "close": 8.9984, "volume": 156898.0}, {"date": "2021-12-17", "close": 9.0043, "volume": 130797.0}, {"date": "2021-12-20", "close": 8.8064, "volume": 227730.0}, {"date": "2021-12-21", "close": 8.9054, "volume": 159746.0}, {"date": "2021-12-22", "close": 9.0736, "volume": 244114.0}, {"date": "2021-12-23", "close": 9.1181, "volume": 302729.0}, {"date": "2021-12-27", "close": 9.0053, "volume": 353424.0}, {"date": "2021-12-28", "close": 8.8223, "volume": 186919.0}, {"date": "2021-12-29", "close": 8.7698, "volume": 284840.0}, {"date": "2021-12-30", "close": 8.7332, "volume": 227928.0}, {"date": "2021-12-31", "close": 9.0874, "volume": 341335.0}, {"date": "2022-01-03", "close": 9.1527, "volume": 332037.0}, {"date": "2022-01-04", "close": 9.0657, "volume": 126806.0}, {"date": "2022-01-05", "close": 8.9489, "volume": 297549.0}, {"date": "2022-01-06", "close": 9.2418, "volume": 250049.0}, {"date": "2022-01-07", "close": 9.2616, "volume": 115796.0}, {"date": "2022-01-10", "close": 9.0835, "volume": 279452.0}, {"date": "2022-01-11", "close": 9.222, "volume": 280859.0}, {"date": "2022-01-12", "close": 9.034, "volume": 254230.0}, {"date": "2022-01-13", "close": 9.0043, "volume": 335198.0}, {"date": "2022-01-14", "close": 9.1132, "volume": 242714.0}, {"date": "2022-01-18", "close": 9.2022, "volume": 168198.0}, {"date": "2022-01-19", "close": 8.9647, "volume": 249012.0}, {"date": "2022-01-20", "close": 9.0795, "volume": 124703.0}, {"date": "2022-01-21", "close": 8.7401, "volume": 373975.0}, {"date": "2022-01-24", "close": 8.6283, "volume": 449154.0}, {"date": "2022-01-25", "close": 8.7926, "volume": 171721.0}, {"date": "2022-01-26", "close": 8.5106, "volume": 188391.0}, {"date": "2022-01-27", "close": 8.8252, "volume": 205290.0}, {"date": "2022-01-28", "close": 9.8949, "volume": 963922.0}, {"date": "2022-01-31", "close": 10.0928, "volume": 440485.0}, {"date": "2022-02-01", "close": 10.5875, "volume": 413911.0}, {"date": "2022-02-02", "close": 10.6865, "volume": 313739.0}, {"date": "2022-02-03", "close": 10.1917, "volume": 197214.0}, {"date": "2022-02-04", "close": 10.3896, "volume": 213687.0}, {"date": "2022-02-07", "close": 10.8844, "volume": 552600.0}, {"date": "2022-02-08", "close": 10.7854, "volume": 286871.0}, {"date": "2022-02-09", "close": 11.577, "volume": 666674.0}, {"date": "2022-02-10", "close": 11.9728, "volume": 941448.0}, {"date": "2022-02-11", "close": 11.3791, "volume": 528127.0}, {"date": "2022-02-14", "close": 11.2801, "volume": 309044.0}, {"date": "2022-02-15", "close": 11.3791, "volume": 214945.0}, {"date": "2022-02-16", "close": 11.478, "volume": 222240.0}, {"date": "2022-02-17", "close": 11.577, "volume": 371018.0}, {"date": "2022-02-18", "close": 11.478, "volume": 213157.0}, {"date": "2022-02-22", "close": 11.7749, "volume": 440045.0}, {"date": "2022-02-23", "close": 11.7749, "volume": 496120.0}, {"date": "2022-02-24", "close": 11.1812, "volume": 687081.0}, {"date": "2022-02-25", "close": 11.3791, "volume": 319375.0}, {"date": "2022-02-28", "close": 10.9833, "volume": 474937.0}, {"date": "2022-03-01", "close": 11.0822, "volume": 368929.0}, {"date": "2022-03-02", "close": 11.6759, "volume": 631499.0}, {"date": "2022-03-03", "close": 11.478, "volume": 182021.0}, {"date": "2022-03-04", "close": 11.2801, "volume": 264615.0}, {"date": "2022-03-07", "close": 12.4675, "volume": 1200998.0}, {"date": "2022-03-08", "close": 12.1707, "volume": 593829.0}, {"date": "2022-03-09", "close": 12.5665, "volume": 774076.0}, {"date": "2022-03-10", "close": 13.1602, "volume": 813740.0}, {"date": "2022-03-11", "close": 12.6654, "volume": 378654.0}, {"date": "2022-03-14", "close": 11.478, "volume": 520751.0}, {"date": "2022-03-15", "close": 10.8844, "volume": 525988.0}, {"date": "2022-03-16", "close": 11.577, "volume": 203913.0}, {"date": "2022-03-17", "close": 11.7749, "volume": 123633.0}, {"date": "2022-03-18", "close": 11.577, "volume": 248676.0}, {"date": "2022-03-21", "close": 11.6759, "volume": 231752.0}, {"date": "2022-03-22", "close": 11.7749, "volume": 251117.0}, {"date": "2022-03-23", "close": 12.1707, "volume": 265920.0}, {"date": "2022-03-24", "close": 11.577, "volume": 233907.0}, {"date": "2022-03-25", "close": 11.3791, "volume": 233534.0}, {"date": "2022-03-28", "close": 11.478, "volume": 249177.0}, {"date": "2022-03-29", "close": 11.2801, "volume": 367208.0}, {"date": "2022-03-30", "close": 11.478, "volume": 300196.0}, {"date": "2022-03-31", "close": 11.2801, "volume": 151556.0}, {"date": "2022-04-01", "close": 11.3791, "volume": 190307.0}, {"date": "2022-04-04", "close": 10.8844, "volume": 260741.0}, {"date": "2022-04-05", "close": 10.8844, "volume": 358263.0}, {"date": "2022-04-06", "close": 10.5875, "volume": 378506.0}, {"date": "2022-04-07", "close": 11.0822, "volume": 389960.0}, {"date": "2022-04-08", "close": 11.0822, "volume": 391126.0}, {"date": "2022-04-11", "close": 10.5875, "volume": 390827.0}, {"date": "2022-04-12", "close": 10.5875, "volume": 396620.0}, {"date": "2022-04-13", "close": 10.7854, "volume": 167216.0}, {"date": "2022-04-14", "close": 11.6759, "volume": 391180.0}, {"date": "2022-04-18", "close": 11.6759, "volume": 450918.0}, {"date": "2022-04-19", "close": 11.577, "volume": 327964.0}, {"date": "2022-04-20", "close": 11.3791, "volume": 158614.0}, {"date": "2022-04-21", "close": 11.1812, "volume": 445619.0}, {"date": "2022-04-22", "close": 10.9833, "volume": 191383.0}, {"date": "2022-04-25", "close": 10.0928, "volume": 757164.0}, {"date": "2022-04-26", "close": 10.2907, "volume": 292126.0}, {"date": "2022-04-27", "close": 10.5875, "volume": 248245.0}, {"date": "2022-04-28", "close": 10.4886, "volume": 112453.0}, {"date": "2022-04-29", "close": 10.2907, "volume": 183618.0}, {"date": "2022-05-02", "close": 10.1917, "volume": 107710.0}, {"date": "2022-05-03", "close": 10.6865, "volume": 138503.0}, {"date": "2022-05-04", "close": 11.3791, "volume": 443794.0}, {"date": "2022-05-05", "close": 11.0822, "volume": 162574.0}, {"date": "2022-05-06", "close": 11.0822, "volume": 150033.0}, {"date": "2022-05-09", "close": 10.1917, "volume": 360961.0}, {"date": "2022-05-10", "close": 10.4886, "volume": 272028.0}, {"date": "2022-05-11", "close": 10.8844, "volume": 446129.0}, {"date": "2022-05-12", "close": 10.2907, "volume": 369717.0}, {"date": "2022-05-13", "close": 10.8844, "volume": 505193.0}, {"date": "2022-05-16", "close": 11.1812, "volume": 276865.0}, {"date": "2022-05-17", "close": 11.577, "volume": 328879.0}, {"date": "2022-05-18", "close": 11.2801, "volume": 318632.0}, {"date": "2022-05-19", "close": 11.8738, "volume": 341377.0}, {"date": "2022-05-20", "close": 11.6759, "volume": 362190.0}, {"date": "2022-05-23", "close": 12.1707, "volume": 440657.0}, {"date": "2022-05-24", "close": 11.6759, "volume": 533543.0}, {"date": "2022-05-25", "close": 11.9728, "volume": 247581.0}, {"date": "2022-05-26", "close": 11.8738, "volume": 252851.0}, {"date": "2022-05-27", "close": 11.8738, "volume": 588896.0}, {"date": "2022-05-31", "close": 11.2801, "volume": 575675.0}, {"date": "2022-06-01", "close": 11.577, "volume": 296699.0}, {"date": "2022-06-02", "close": 11.577, "volume": 239340.0}, {"date": "2022-06-03", "close": 11.6759, "volume": 171787.0}, {"date": "2022-06-06", "close": 11.2801, "volume": 336191.0}, {"date": "2022-06-07", "close": 11.3791, "volume": 181348.0}, {"date": "2022-06-08", "close": 10.9833, "volume": 477598.0}, {"date": "2022-06-09", "close": 10.3896, "volume": 228651.0}, {"date": "2022-06-10", "close": 10.3401, "volume": 263614.0}, {"date": "2022-06-13", "close": 9.5852, "volume": 575554.0}, {"date": "2022-06-14", "close": 9.9938, "volume": 340206.0}, {"date": "2022-06-15", "close": 10.0928, "volume": 156445.0}, {"date": "2022-06-16", "close": 9.6188, "volume": 196052.0}, {"date": "2022-06-17", "close": 9.6218, "volume": 270347.0}, {"date": "2022-06-21", "close": 8.9835, "volume": 608355.0}, {"date": "2022-06-22", "close": 8.0148, "volume": 817651.0}, {"date": "2022-06-23", "close": 8.0198, "volume": 571007.0}, {"date": "2022-06-24", "close": 8.188, "volume": 436100.0}, {"date": "2022-06-27", "close": 8.3, "volume": 361503.0}, {"date": "2022-06-28", "close": 8.344, "volume": 395685.0}, {"date": "2022-06-29", "close": 8.104, "volume": 447515.0}, {"date": "2022-06-30", "close": 8.147, "volume": 323442.0}, {"date": "2022-07-01", "close": 7.769, "volume": 500156.0}, {"date": "2022-07-05", "close": 7.5, "volume": 332063.0}, {"date": "2022-07-06", "close": 6.708, "volume": 777068.0}, {"date": "2022-07-07", "close": 7.2, "volume": 413711.0}, {"date": "2022-07-08", "close": 7.13, "volume": 213198.0}, {"date": "2022-07-11", "close": 7.15, "volume": 256248.0}, {"date": "2022-07-12", "close": 6.892, "volume": 290747.0}, {"date": "2022-07-13", "close": 6.868, "volume": 140528.0}, {"date": "2022-07-14", "close": 6.977, "volume": 220574.0}, {"date": "2022-07-15", "close": 7.254, "volume": 710154.0}, {"date": "2022-07-18", "close": 7.412, "volume": 156861.0}, {"date": "2022-07-19", "close": 7.495, "volume": 278369.0}, {"date": "2022-07-20", "close": 7.599, "volume": 198054.0}, {"date": "2022-07-21", "close": 7.699, "volume": 150344.0}, {"date": "2022-07-22", "close": 7.077, "volume": 211157.0}, {"date": "2022-07-25", "close": 7.089, "volume": 206067.0}, {"date": "2022-07-26", "close": 7.066, "volume": 138738.0}, {"date": "2022-07-27", "close": 7.12, "volume": 126785.0}, {"date": "2022-07-28", "close": 7.167, "volume": 154011.0}, {"date": "2022-07-29", "close": 7.101, "volume": 150437.0}, {"date": "2022-08-01", "close": 7.28, "volume": 169813.0}, {"date": "2022-08-02", "close": 7.25, "volume": 163253.0}, {"date": "2022-08-03", "close": 7.176, "volume": 343966.0}, {"date": "2022-08-04", "close": 6.9, "volume": 328848.0}, {"date": "2022-08-05", "close": 7.15, "volume": 297386.0}, {"date": "2022-08-08", "close": 7.392, "volume": 314681.0}, {"date": "2022-08-09", "close": 7.37, "volume": 224427.0}, {"date": "2022-08-10", "close": 7.479, "volume": 234485.0}, {"date": "2022-08-11", "close": 7.536, "volume": 274776.0}, {"date": "2022-08-12", "close": 7.417, "volume": 249488.0}, {"date": "2022-08-15", "close": 7.255, "volume": 450122.0}, {"date": "2022-08-16", "close": 7.086, "volume": 276916.0}, {"date": "2022-08-17", "close": 7.12, "volume": 210140.0}, {"date": "2022-08-18", "close": 6.882, "volume": 406799.0}, {"date": "2022-08-19", "close": 6.574, "volume": 311951.0}, {"date": "2022-08-22", "close": 6.28, "volume": 262347.0}, {"date": "2022-08-23", "close": 6.428, "volume": 188767.0}, {"date": "2022-08-24", "close": 6.129, "volume": 320009.0}, {"date": "2022-08-25", "close": 5.951, "volume": 299246.0}, {"date": "2022-08-26", "close": 5.711, "volume": 220091.0}, {"date": "2022-08-29", "close": 6.055, "volume": 276112.0}, {"date": "2022-08-30", "close": 5.657, "volume": 280922.0}, {"date": "2022-08-31", "close": 5.4, "volume": 298353.0}, {"date": "2022-09-01", "close": 5.255, "volume": 255095.0}, {"date": "2022-09-02", "close": 5.263, "volume": 110727.0}, {"date": "2022-09-06", "close": 5.02, "volume": 426981.0}, {"date": "2022-09-07", "close": 5.289, "volume": 209976.0}, {"date": "2022-09-08", "close": 5.249, "volume": 147537.0}, {"date": "2022-09-09", "close": 5.399, "volume": 139525.0}, {"date": "2022-09-12", "close": 5.53, "volume": 184325.0}, {"date": "2022-09-13", "close": 5.65, "volume": 198844.0}, {"date": "2022-09-14", "close": 5.798, "volume": 177966.0}, {"date": "2022-09-15", "close": 5.846, "volume": 164025.0}, {"date": "2022-09-16", "close": 5.49, "volume": 329850.0}, {"date": "2022-09-19", "close": 5.559, "volume": 307754.0}, {"date": "2022-09-20", "close": 5.94, "volume": 415199.0}, {"date": "2022-09-21", "close": 5.598, "volume": 183310.0}, {"date": "2022-09-22", "close": 5.276, "volume": 185989.0}, {"date": "2022-09-23", "close": 5.375, "volume": 241471.0}, {"date": "2022-09-26", "close": 4.901, "volume": 236893.0}, {"date": "2022-09-27", "close": 4.68, "volume": 348788.0}, {"date": "2022-09-28", "close": 4.89, "volume": 280987.0}, {"date": "2022-09-29", "close": 4.678, "volume": 152945.0}, {"date": "2022-09-30", "close": 4.728, "volume": 143707.0}, {"date": "2022-10-03", "close": 4.791, "volume": 85205.0}, {"date": "2022-10-04", "close": 5.269, "volume": 509542.0}, {"date": "2022-10-05", "close": 5.7, "volume": 769004.0}, {"date": "2022-10-06", "close": 5.1, "volume": 518943.0}, {"date": "2022-10-07", "close": 5.1, "volume": 127077.0}, {"date": "2022-10-10", "close": 4.761, "volume": 179429.0}, {"date": "2022-10-11", "close": 4.601, "volume": 203647.0}, {"date": "2022-10-12", "close": 4.795, "volume": 276074.0}, {"date": "2022-10-13", "close": 4.774, "volume": 263690.0}, {"date": "2022-10-14", "close": 4.941, "volume": 151375.0}, {"date": "2022-10-17", "close": 4.995, "volume": 199812.0}, {"date": "2022-10-18", "close": 5.046, "volume": 135847.0}, {"date": "2022-10-19", "close": 4.932, "volume": 115195.0}, {"date": "2022-10-20", "close": 4.977, "volume": 120261.0}, {"date": "2022-10-21", "close": 4.88, "volume": 165341.0}, {"date": "2022-10-24", "close": 4.803, "volume": 169932.0}, {"date": "2022-10-25", "close": 4.804, "volume": 112204.0}, {"date": "2022-10-26", "close": 4.908, "volume": 157508.0}, {"date": "2022-10-27", "close": 4.811, "volume": 224836.0}, {"date": "2022-10-28", "close": 4.62, "volume": 226299.0}, {"date": "2022-10-31", "close": 4.46, "volume": 315736.0}, {"date": "2022-11-01", "close": 4.6, "volume": 161677.0}, {"date": "2022-11-02", "close": 4.587, "volume": 72520.0}, {"date": "2022-11-03", "close": 4.6, "volume": 74266.0}, {"date": "2022-11-04", "close": 4.783, "volume": 104155.0}, {"date": "2022-11-07", "close": 4.7, "volume": 99226.0}, {"date": "2022-11-08", "close": 4.65, "volume": 115323.0}, {"date": "2022-11-09", "close": 4.566, "volume": 49169.0}, {"date": "2022-11-10", "close": 4.616, "volume": 99433.0}, {"date": "2022-11-11", "close": 4.788, "volume": 194274.0}, {"date": "2022-11-14", "close": 5.07, "volume": 299698.0}, {"date": "2022-11-15", "close": 5.15, "volume": 214167.0}, {"date": "2022-11-16", "close": 5.0, "volume": 122902.0}, {"date": "2022-11-17", "close": 4.9, "volume": 109937.0}, {"date": "2022-11-18", "close": 4.9, "volume": 96665.0}, {"date": "2022-11-21", "close": 4.9, "volume": 104950.0}, {"date": "2022-11-22", "close": 4.98, "volume": 147176.0}, {"date": "2022-11-23", "close": 5.095, "volume": 130653.0}, {"date": "2022-11-25", "close": 5.19, "volume": 87686.0}, {"date": "2022-11-28", "close": 5.16, "volume": 79661.0}, {"date": "2022-11-29", "close": 4.994, "volume": 252789.0}, {"date": "2022-11-30", "close": 5.173, "volume": 478514.0}, {"date": "2022-12-01", "close": 5.086, "volume": 330833.0}, {"date": "2022-12-02", "close": 5.171, "volume": 124069.0}, {"date": "2022-12-05", "close": 5.183, "volume": 160979.0}, {"date": "2022-12-06", "close": 5.2, "volume": 97087.0}, {"date": "2022-12-07", "close": 4.871, "volume": 106047.0}, {"date": "2022-12-08", "close": 5.015, "volume": 78049.0}, {"date": "2022-12-09", "close": 5.18, "volume": 108705.0}, {"date": "2022-12-12", "close": 5.275, "volume": 94478.0}, {"date": "2022-12-13", "close": 5.061, "volume": 134117.0}, {"date": "2022-12-14", "close": 5.05, "volume": 157951.0}, {"date": "2022-12-15", "close": 5.101, "volume": 98057.0}, {"date": "2022-12-16", "close": 5.101, "volume": 66076.0}, {"date": "2022-12-19", "close": 5.008, "volume": 84698.0}, {"date": "2022-12-20", "close": 5.267, "volume": 160235.0}, {"date": "2022-12-21", "close": 5.68, "volume": 333735.0}, {"date": "2022-12-22", "close": 5.531, "volume": 123115.0}, {"date": "2022-12-23", "close": 5.74, "volume": 251597.0}, {"date": "2022-12-27", "close": 5.299, "volume": 151778.0}, {"date": "2022-12-28", "close": 5.1, "volume": 79249.0}, {"date": "2022-12-29", "close": 5.125, "volume": 230202.0}, {"date": "2022-12-30", "close": 4.955, "volume": 168902.0}, {"date": "2023-01-03", "close": 4.83, "volume": 178769.0}, {"date": "2023-01-04", "close": 4.961, "volume": 137342.0}, {"date": "2023-01-05", "close": 5.063, "volume": 89205.0}, {"date": "2023-01-06", "close": 5.36, "volume": 192916.0}, {"date": "2023-01-09", "close": 5.3, "volume": 235360.0}, {"date": "2023-01-10", "close": 5.504, "volume": 172770.0}, {"date": "2023-01-11", "close": 5.676, "volume": 170098.0}, {"date": "2023-01-12", "close": 5.701, "volume": 171673.0}, {"date": "2023-01-13", "close": 5.722, "volume": 106808.0}, {"date": "2023-01-17", "close": 5.989, "volume": 231921.0}, {"date": "2023-01-18", "close": 6.153, "volume": 262437.0}, {"date": "2023-01-19", "close": 6.033, "volume": 148393.0}, {"date": "2023-01-20", "close": 6.245, "volume": 270193.0}, {"date": "2023-01-23", "close": 6.105, "volume": 185131.0}, {"date": "2023-01-24", "close": 5.84, "volume": 185087.0}, {"date": "2023-01-25", "close": 6.0, "volume": 192158.0}, {"date": "2023-01-26", "close": 5.971, "volume": 116515.0}, {"date": "2023-01-27", "close": 5.677, "volume": 667202.0}, {"date": "2023-01-30", "close": 5.58, "volume": 216486.0}, {"date": "2023-01-31", "close": 5.817, "volume": 201017.0}, {"date": "2023-02-01", "close": 6.17, "volume": 280633.0}, {"date": "2023-02-02", "close": 6.0, "volume": 319677.0}, {"date": "2023-02-03", "close": 5.796, "volume": 172482.0}, {"date": "2023-02-06", "close": 5.8, "volume": 175116.0}, {"date": "2023-02-07", "close": 5.914, "volume": 211895.0}, {"date": "2023-02-08", "close": 6.004, "volume": 141348.0}, {"date": "2023-02-09", "close": 6.018, "volume": 147406.0}, {"date": "2023-02-10", "close": 5.98, "volume": 92812.0}, {"date": "2023-02-13", "close": 5.821, "volume": 158916.0}, {"date": "2023-02-14", "close": 5.6, "volume": 215555.0}, {"date": "2023-02-15", "close": 5.346, "volume": 461864.0}, {"date": "2023-02-16", "close": 5.35, "volume": 356384.0}, {"date": "2023-02-17", "close": 5.27, "volume": 216735.0}, {"date": "2023-02-21", "close": 5.38, "volume": 377596.0}, {"date": "2023-02-22", "close": 5.57, "volume": 220253.0}, {"date": "2023-02-23", "close": 5.78, "volume": 214074.0}, {"date": "2023-02-24", "close": 6.27, "volume": 568556.0}, {"date": "2023-02-27", "close": 6.63, "volume": 418236.0}, {"date": "2023-02-28", "close": 6.86, "volume": 406438.0}, {"date": "2023-03-01", "close": 6.78, "volume": 299717.0}, {"date": "2023-03-02", "close": 6.73, "volume": 201303.0}, {"date": "2023-03-03", "close": 6.79, "volume": 240620.0}, {"date": "2023-03-06", "close": 6.62, "volume": 236511.0}, {"date": "2023-03-07", "close": 6.55, "volume": 180240.0}, {"date": "2023-03-08", "close": 6.64, "volume": 299500.0}, {"date": "2023-03-09", "close": 6.4, "volume": 275518.0}, {"date": "2023-03-10", "close": 6.31, "volume": 184729.0}, {"date": "2023-03-13", "close": 6.13, "volume": 270576.0}, {"date": "2023-03-14", "close": 5.84, "volume": 980033.0}, {"date": "2023-03-15", "close": 5.55, "volume": 330984.0}, {"date": "2023-03-16", "close": 5.62, "volume": 556940.0}, {"date": "2023-03-17", "close": 5.47, "volume": 352955.0}, {"date": "2023-03-20", "close": 5.58, "volume": 252161.0}, {"date": "2023-03-21", "close": 5.48, "volume": 156922.0}, {"date": "2023-03-22", "close": 5.32, "volume": 266285.0}, {"date": "2023-03-23", "close": 5.44, "volume": 153082.0}, {"date": "2023-03-24", "close": 5.55, "volume": 78625.0}, {"date": "2023-03-27", "close": 5.22, "volume": 337232.0}, {"date": "2023-03-28", "close": 5.37, "volume": 182788.0}, {"date": "2023-03-29", "close": 5.17, "volume": 315011.0}, {"date": "2023-03-30", "close": 5.02, "volume": 207893.0}, {"date": "2023-03-31", "close": 5.06, "volume": 180886.0}, {"date": "2023-04-03", "close": 4.85, "volume": 497960.0}, {"date": "2023-04-04", "close": 4.74, "volume": 212278.0}, {"date": "2023-04-05", "close": 4.62, "volume": 232721.0}, {"date": "2023-04-06", "close": 4.46, "volume": 341892.0}, {"date": "2023-04-10", "close": 4.59, "volume": 144356.0}, {"date": "2023-04-11", "close": 4.84, "volume": 505613.0}, {"date": "2023-04-12", "close": 4.86, "volume": 181586.0}, {"date": "2023-04-13", "close": 4.86, "volume": 108325.0}, {"date": "2023-04-14", "close": 4.88, "volume": 105409.0}, {"date": "2023-04-17", "close": 5.04, "volume": 104203.0}, {"date": "2023-04-18", "close": 5.17, "volume": 206282.0}, {"date": "2023-04-19", "close": 5.24, "volume": 214249.0}, {"date": "2023-04-20", "close": 5.19, "volume": 142996.0}, {"date": "2023-04-21", "close": 5.16, "volume": 87265.0}, {"date": "2023-04-24", "close": 5.0, "volume": 70321.0}, {"date": "2023-04-25", "close": 4.88, "volume": 240030.0}, {"date": "2023-04-26", "close": 4.82, "volume": 161752.0}, {"date": "2023-04-27", "close": 4.78, "volume": 110844.0}, {"date": "2023-04-28", "close": 4.85, "volume": 131566.0}, {"date": "2023-05-01", "close": 4.7, "volume": 95281.0}, {"date": "2023-05-02", "close": 4.54, "volume": 205985.0}, {"date": "2023-05-03", "close": 4.63, "volume": 154243.0}, {"date": "2023-05-04", "close": 4.46, "volume": 219374.0}, {"date": "2023-05-05", "close": 4.57, "volume": 94996.0}, {"date": "2023-05-08", "close": 4.6, "volume": 112320.0}, {"date": "2023-05-09", "close": 5.0, "volume": 218388.0}, {"date": "2023-05-10", "close": 4.92, "volume": 94510.0}, {"date": "2023-05-11", "close": 4.99, "volume": 116662.0}, {"date": "2023-05-12", "close": 4.82, "volume": 212690.0}, {"date": "2023-05-15", "close": 4.95, "volume": 139344.0}, {"date": "2023-05-16", "close": 4.97, "volume": 160817.0}, {"date": "2023-05-17", "close": 4.89, "volume": 110993.0}, {"date": "2023-05-18", "close": 4.85, "volume": 48565.0}, {"date": "2023-05-19", "close": 4.88, "volume": 65581.0}, {"date": "2023-05-22", "close": 4.89, "volume": 65171.0}, {"date": "2023-05-23", "close": 4.71, "volume": 117540.0}, {"date": "2023-05-24", "close": 4.49, "volume": 88977.0}, {"date": "2023-05-25", "close": 4.13, "volume": 301912.0}, {"date": "2023-05-26", "close": 4.31, "volume": 187762.0}, {"date": "2023-05-30", "close": 4.25, "volume": 128680.0}, {"date": "2023-05-31", "close": 4.05, "volume": 154090.0}, {"date": "2023-06-01", "close": 4.18, "volume": 95801.0}, {"date": "2023-06-02", "close": 4.35, "volume": 117760.0}, {"date": "2023-06-05", "close": 4.41, "volume": 129016.0}, {"date": "2023-06-06", "close": 4.45, "volume": 81301.0}, {"date": "2023-06-07", "close": 4.38, "volume": 129171.0}, {"date": "2023-06-08", "close": 4.42, "volume": 68275.0}, {"date": "2023-06-09", "close": 4.34, "volume": 91007.0}, {"date": "2023-06-12", "close": 4.19, "volume": 106489.0}, {"date": "2023-06-13", "close": 4.27, "volume": 86199.0}, {"date": "2023-06-14", "close": 4.39, "volume": 106904.0}, {"date": "2023-06-15", "close": 4.22, "volume": 254197.0}, {"date": "2023-06-16", "close": 4.15, "volume": 59435.0}, {"date": "2023-06-20", "close": 4.26, "volume": 152899.0}, {"date": "2023-06-21", "close": 4.32, "volume": 87367.0}, {"date": "2023-06-22", "close": 4.25, "volume": 81935.0}, {"date": "2023-06-23", "close": 4.36, "volume": 51860.0}, {"date": "2023-06-26", "close": 4.3, "volume": 187096.0}, {"date": "2023-06-27", "close": 4.44, "volume": 211504.0}, {"date": "2023-06-28", "close": 4.7, "volume": 159643.0}, {"date": "2023-06-29", "close": 4.9, "volume": 193413.0}, {"date": "2023-06-30", "close": 4.82, "volume": 92947.0}, {"date": "2023-07-03", "close": 4.99, "volume": 150197.0}, {"date": "2023-07-05", "close": 4.9, "volume": 101487.0}, {"date": "2023-07-06", "close": 4.86, "volume": 106580.0}, {"date": "2023-07-07", "close": 5.21, "volume": 325368.0}, {"date": "2023-07-10", "close": 5.2, "volume": 186479.0}, {"date": "2023-07-11", "close": 5.48, "volume": 144333.0}, {"date": "2023-07-12", "close": 5.49, "volume": 107783.0}, {"date": "2023-07-13", "close": 5.46, "volume": 77466.0}, {"date": "2023-07-14", "close": 5.26, "volume": 122608.0}, {"date": "2023-07-17", "close": 5.03, "volume": 132688.0}, {"date": "2023-07-18", "close": 5.1, "volume": 88955.0}, {"date": "2023-07-19", "close": 5.31, "volume": 76759.0}, {"date": "2023-07-20", "close": 5.42, "volume": 105965.0}, {"date": "2023-07-21", "close": 5.24, "volume": 85647.0}, {"date": "2023-07-24", "close": 5.16, "volume": 79753.0}, {"date": "2023-07-25", "close": 5.2, "volume": 64609.0}, {"date": "2023-07-26", "close": 5.67, "volume": 156979.0}, {"date": "2023-07-27", "close": 5.59, "volume": 92115.0}, {"date": "2023-07-28", "close": 5.87, "volume": 99316.0}, {"date": "2023-07-31", "close": 5.81, "volume": 90896.0}, {"date": "2023-08-01", "close": 5.36, "volume": 107672.0}, {"date": "2023-08-02", "close": 5.02, "volume": 185626.0}, {"date": "2023-08-03", "close": 5.31, "volume": 153776.0}, {"date": "2023-08-04", "close": 5.17, "volume": 51170.0}, {"date": "2023-08-07", "close": 5.4, "volume": 99317.0}, {"date": "2023-08-08", "close": 5.25, "volume": 98998.0}, {"date": "2023-08-09", "close": 5.45, "volume": 76955.0}, {"date": "2023-08-10", "close": 5.32, "volume": 102216.0}, {"date": "2023-08-11", "close": 5.29, "volume": 60691.0}, {"date": "2023-08-14", "close": 5.56, "volume": 174732.0}, {"date": "2023-08-15", "close": 5.41, "volume": 45267.0}, {"date": "2023-08-16", "close": 5.51, "volume": 106515.0}, {"date": "2023-08-17", "close": 5.48, "volume": 49921.0}, {"date": "2023-08-18", "close": 5.4, "volume": 71440.0}, {"date": "2023-08-21", "close": 5.26, "volume": 63628.0}, {"date": "2023-08-22", "close": 5.34, "volume": 67940.0}, {"date": "2023-08-23", "close": 5.43, "volume": 68702.0}, {"date": "2023-08-24", "close": 5.2, "volume": 31469.0}, {"date": "2023-08-25", "close": 5.15, "volume": 54356.0}, {"date": "2023-08-28", "close": 5.16, "volume": 45978.0}, {"date": "2023-08-29", "close": 5.53, "volume": 257602.0}, {"date": "2023-08-30", "close": 5.26, "volume": 80918.0}, {"date": "2023-08-31", "close": 5.3, "volume": 55092.0}, {"date": "2023-09-01", "close": 5.4, "volume": 30870.0}, {"date": "2023-09-05", "close": 5.28, "volume": 48448.0}, {"date": "2023-09-06", "close": 5.21, "volume": 35247.0}, {"date": "2023-09-07", "close": 5.14, "volume": 138903.0}, {"date": "2023-09-08", "close": 5.17, "volume": 34690.0}, {"date": "2023-09-11", "close": 5.16, "volume": 65476.0}, {"date": "2023-09-12", "close": 5.23, "volume": 32307.0}, {"date": "2023-09-13", "close": 5.16, "volume": 104278.0}, {"date": "2023-09-14", "close": 5.23, "volume": 24803.0}, {"date": "2023-09-15", "close": 5.38, "volume": 62585.0}, {"date": "2023-09-18", "close": 5.36, "volume": 51842.0}, {"date": "2023-09-19", "close": 5.43, "volume": 81197.0}, {"date": "2023-09-20", "close": 5.42, "volume": 48570.0}, {"date": "2023-09-21", "close": 5.32, "volume": 41157.0}, {"date": "2023-09-22", "close": 5.39, "volume": 33640.0}, {"date": "2023-09-25", "close": 5.44, "volume": 199214.0}, {"date": "2023-09-26", "close": 5.5, "volume": 74683.0}, {"date": "2023-09-27", "close": 5.45, "volume": 54943.0}, {"date": "2023-09-28", "close": 5.39, "volume": 50859.0}, {"date": "2023-09-29", "close": 5.52, "volume": 72731.0}, {"date": "2023-10-02", "close": 5.73, "volume": 192369.0}, {"date": "2023-10-03", "close": 5.68, "volume": 43447.0}, {"date": "2023-10-04", "close": 5.67, "volume": 67587.0}, {"date": "2023-10-05", "close": 5.86, "volume": 93741.0}, {"date": "2023-10-06", "close": 5.95, "volume": 222933.0}, {"date": "2023-10-09", "close": 5.99, "volume": 143400.0}, {"date": "2023-10-10", "close": 6.23, "volume": 229342.0}, {"date": "2023-10-11", "close": 6.21, "volume": 253894.0}, {"date": "2023-10-12", "close": 6.26, "volume": 90982.0}, {"date": "2023-10-13", "close": 6.205, "volume": 45918.0}, {"date": "2023-10-16", "close": 6.11, "volume": 102112.0}, {"date": "2023-10-17", "close": 6.22, "volume": 132114.0}, {"date": "2023-10-18", "close": 6.09, "volume": 48551.0}, {"date": "2023-10-19", "close": 6.055, "volume": 126318.0}, {"date": "2023-10-20", "close": 6.05, "volume": 77150.0}, {"date": "2023-10-23", "close": 5.82, "volume": 69695.0}, {"date": "2023-10-24", "close": 5.84, "volume": 73252.0}, {"date": "2023-10-25", "close": 5.75, "volume": 84637.0}, {"date": "2023-10-26", "close": 5.74, "volume": 91633.0}, {"date": "2023-10-27", "close": 5.55, "volume": 239257.0}, {"date": "2023-10-30", "close": 5.18, "volume": 138738.0}, {"date": "2023-10-31", "close": 5.04, "volume": 102076.0}, {"date": "2023-11-01", "close": 5.19, "volume": 38349.0}, {"date": "2023-11-02", "close": 5.1, "volume": 92972.0}, {"date": "2023-11-03", "close": 5.1, "volume": 57683.0}, {"date": "2023-11-06", "close": 5.12, "volume": 56182.0}, {"date": "2023-11-07", "close": 5.01, "volume": 43250.0}, {"date": "2023-11-08", "close": 4.96, "volume": 59872.0}, {"date": "2023-11-09", "close": 5.11, "volume": 84598.0}, {"date": "2023-11-10", "close": 5.07, "volume": 30607.0}, {"date": "2023-11-13", "close": 5.11, "volume": 35072.0}, {"date": "2023-11-14", "close": 5.34, "volume": 59053.0}, {"date": "2023-11-15", "close": 5.4, "volume": 47926.0}, {"date": "2023-11-16", "close": 5.45, "volume": 25152.0}, {"date": "2023-11-17", "close": 5.51, "volume": 159128.0}, {"date": "2023-11-20", "close": 5.845, "volume": 228053.0}, {"date": "2023-11-21", "close": 6.07, "volume": 277930.0}, {"date": "2023-11-22", "close": 5.99, "volume": 111368.0}, {"date": "2023-11-24", "close": 6.58, "volume": 371428.0}, {"date": "2023-11-27", "close": 6.66, "volume": 728725.0}, {"date": "2023-11-28", "close": 6.55, "volume": 164307.0}, {"date": "2023-11-29", "close": 7.0, "volume": 232479.0}, {"date": "2023-11-30", "close": 7.29, "volume": 266364.0}, {"date": "2023-12-01", "close": 7.34, "volume": 268265.0}, {"date": "2023-12-04", "close": 6.92, "volume": 263515.0}, {"date": "2023-12-05", "close": 6.82, "volume": 417993.0}, {"date": "2023-12-06", "close": 7.14, "volume": 232362.0}, {"date": "2023-12-07", "close": 7.03, "volume": 227432.0}, {"date": "2023-12-08", "close": 7.02, "volume": 109495.0}, {"date": "2023-12-11", "close": 7.01, "volume": 97319.0}, {"date": "2023-12-12", "close": 7.06, "volume": 213479.0}, {"date": "2023-12-13", "close": 7.13, "volume": 164596.0}, {"date": "2023-12-14", "close": 7.16, "volume": 121270.0}, {"date": "2023-12-15", "close": 7.28, "volume": 144003.0}, {"date": "2023-12-18", "close": 7.21, "volume": 122316.0}, {"date": "2023-12-19", "close": 7.17, "volume": 201961.0}, {"date": "2023-12-20", "close": 7.05, "volume": 118225.0}, {"date": "2023-12-21", "close": 7.18, "volume": 54545.0}, {"date": "2023-12-22", "close": 7.35, "volume": 127308.0}, {"date": "2023-12-26", "close": 7.41, "volume": 173226.0}, {"date": "2023-12-27", "close": 7.67, "volume": 268177.0}, {"date": "2023-12-28", "close": 7.82, "volume": 211094.0}, {"date": "2023-12-29", "close": 7.83, "volume": 148763.0}, {"date": "2024-01-02", "close": 7.58, "volume": 100990.0}, {"date": "2024-01-03", "close": 7.75, "volume": 203736.0}, {"date": "2024-01-04", "close": 7.96, "volume": 332313.0}, {"date": "2024-01-05", "close": 8.07, "volume": 249959.0}, {"date": "2024-01-08", "close": 7.31, "volume": 343903.0}, {"date": "2024-01-09", "close": 7.04, "volume": 163001.0}, {"date": "2024-01-10", "close": 7.37, "volume": 185683.0}, {"date": "2024-01-11", "close": 7.22, "volume": 62096.0}, {"date": "2024-01-12", "close": 7.59, "volume": 198311.0}, {"date": "2024-01-16", "close": 7.49, "volume": 224631.0}, {"date": "2024-01-17", "close": 7.44, "volume": 86382.0}, {"date": "2024-01-18", "close": 8.2, "volume": 263341.0}, {"date": "2024-01-19", "close": 8.0, "volume": 132143.0}, {"date": "2024-01-22", "close": 7.87, "volume": 127722.0}, {"date": "2024-01-23", "close": 7.75, "volume": 130011.0}, {"date": "2024-01-24", "close": 7.88, "volume": 109195.0}, {"date": "2024-01-25", "close": 7.55, "volume": 128172.0}, {"date": "2024-01-26", "close": 8.01, "volume": 287709.0}, {"date": "2024-01-29", "close": 7.69, "volume": 121214.0}, {"date": "2024-01-30", "close": 7.66, "volume": 117120.0}, {"date": "2024-01-31", "close": 7.47, "volume": 111835.0}, {"date": "2024-02-01", "close": 7.19, "volume": 152363.0}, {"date": "2024-02-02", "close": 7.34, "volume": 104857.0}, {"date": "2024-02-05", "close": 7.48, "volume": 106760.0}, {"date": "2024-02-06", "close": 7.57, "volume": 117039.0}, {"date": "2024-02-07", "close": 7.42, "volume": 124751.0}, {"date": "2024-02-08", "close": 7.4, "volume": 59584.0}, {"date": "2024-02-09", "close": 7.2, "volume": 234750.0}, {"date": "2024-02-12", "close": 7.29, "volume": 175928.0}, {"date": "2024-02-13", "close": 7.42, "volume": 225353.0}, {"date": "2024-02-14", "close": 7.3, "volume": 153471.0}, {"date": "2024-02-15", "close": 7.28, "volume": 153540.0}, {"date": "2024-02-16", "close": 7.51, "volume": 119232.0}, {"date": "2024-02-20", "close": 7.43, "volume": 67592.0}, {"date": "2024-02-21", "close": 7.52, "volume": 95217.0}, {"date": "2024-02-22", "close": 7.715, "volume": 158422.0}, {"date": "2024-02-23", "close": 8.04, "volume": 281246.0}, {"date": "2024-02-26", "close": 7.7, "volume": 103344.0}, {"date": "2024-02-27", "close": 7.85, "volume": 90510.0}, {"date": "2024-02-28", "close": 8.12, "volume": 285169.0}, {"date": "2024-02-29", "close": 8.18, "volume": 157966.0}, {"date": "2024-03-01", "close": 8.33, "volume": 323604.0}, {"date": "2024-03-04", "close": 8.08, "volume": 175890.0}, {"date": "2024-03-05", "close": 8.11, "volume": 105488.0}, {"date": "2024-03-06", "close": 8.19, "volume": 395636.0}, {"date": "2024-03-07", "close": 8.45, "volume": 196961.0}, {"date": "2024-03-08", "close": 8.44, "volume": 193304.0}, {"date": "2024-03-11", "close": 8.22, "volume": 101596.0}, {"date": "2024-03-12", "close": 8.55, "volume": 286960.0}, {"date": "2024-03-13", "close": 9.18, "volume": 1054360.0}, {"date": "2024-03-14", "close": 8.74, "volume": 357002.0}, {"date": "2024-03-15", "close": 8.73, "volume": 340227.0}, {"date": "2024-03-18", "close": 9.19, "volume": 395825.0}, {"date": "2024-03-19", "close": 9.11, "volume": 391488.0}, {"date": "2024-03-20", "close": 8.98, "volume": 279822.0}, {"date": "2024-03-21", "close": 9.31, "volume": 300073.0}, {"date": "2024-03-22", "close": 9.33, "volume": 180311.0}, {"date": "2024-03-25", "close": 8.96, "volume": 232209.0}, {"date": "2024-03-26", "close": 8.64, "volume": 352846.0}, {"date": "2024-03-27", "close": 8.42, "volume": 235061.0}, {"date": "2024-03-28", "close": 8.7, "volume": 226367.0}, {"date": "2024-04-01", "close": 8.61, "volume": 276158.0}, {"date": "2024-04-02", "close": 8.44, "volume": 270980.0}, {"date": "2024-04-03", "close": 8.74, "volume": 149559.0}, {"date": "2024-04-04", "close": 8.47, "volume": 104568.0}, {"date": "2024-04-05", "close": 8.24, "volume": 186092.0}, {"date": "2024-04-08", "close": 8.8, "volume": 655616.0}, {"date": "2024-04-09", "close": 8.44, "volume": 198887.0}, {"date": "2024-04-10", "close": 8.65, "volume": 293491.0}, {"date": "2024-04-11", "close": 8.92, "volume": 474207.0}, {"date": "2024-04-12", "close": 8.71, "volume": 200250.0}, {"date": "2024-04-15", "close": 8.48, "volume": 182467.0}, {"date": "2024-04-16", "close": 9.055, "volume": 1312861.0}, {"date": "2024-04-17", "close": 9.28, "volume": 557618.0}, {"date": "2024-04-18", "close": 9.55, "volume": 537824.0}, {"date": "2024-04-19", "close": 9.31, "volume": 252409.0}, {"date": "2024-04-22", "close": 9.32, "volume": 228883.0}, {"date": "2024-04-23", "close": 9.46, "volume": 232922.0}, {"date": "2024-04-24", "close": 9.41, "volume": 182598.0}, {"date": "2024-04-25", "close": 9.45, "volume": 167448.0}, {"date": "2024-04-26", "close": 9.57, "volume": 209249.0}, {"date": "2024-04-29", "close": 9.49, "volume": 238376.0}, {"date": "2024-04-30", "close": 9.57, "volume": 255160.0}, {"date": "2024-05-01", "close": 9.27, "volume": 186752.0}, {"date": "2024-05-02", "close": 9.575, "volume": 230608.0}, {"date": "2024-05-03", "close": 9.65, "volume": 197769.0}, {"date": "2024-05-06", "close": 9.6, "volume": 241726.0}, {"date": "2024-05-07", "close": 10.22, "volume": 587827.0}, {"date": "2024-05-08", "close": 10.25, "volume": 318623.0}, {"date": "2024-05-09", "close": 10.61, "volume": 382197.0}, {"date": "2024-05-10", "close": 10.55, "volume": 293432.0}, {"date": "2024-05-13", "close": 10.4, "volume": 369990.0}, {"date": "2024-05-14", "close": 10.74, "volume": 275216.0}, {"date": "2024-05-15", "close": 10.57, "volume": 593084.0}, {"date": "2024-05-16", "close": 11.74, "volume": 779265.0}, {"date": "2024-05-17", "close": 12.03, "volume": 496348.0}, {"date": "2024-05-20", "close": 13.1, "volume": 858976.0}, {"date": "2024-05-21", "close": 12.78, "volume": 470200.0}, {"date": "2024-05-22", "close": 12.25, "volume": 411680.0}, {"date": "2024-05-23", "close": 12.16, "volume": 215283.0}, {"date": "2024-05-24", "close": 12.01, "volume": 244957.0}, {"date": "2024-05-28", "close": 12.13, "volume": 281113.0}, {"date": "2024-05-29", "close": 11.99, "volume": 281153.0}, {"date": "2024-05-30", "close": 12.2, "volume": 226826.0}, {"date": "2024-05-31", "close": 12.2, "volume": 309309.0}, {"date": "2024-06-03", "close": 12.18, "volume": 274213.0}, {"date": "2024-06-04", "close": 11.88, "volume": 308493.0}, {"date": "2024-06-05", "close": 12.19, "volume": 196906.0}, {"date": "2024-06-06", "close": 12.08, "volume": 149151.0}, {"date": "2024-06-07", "close": 11.89, "volume": 153351.0}, {"date": "2024-06-10", "close": 12.16, "volume": 271350.0}, {"date": "2024-06-11", "close": 11.47, "volume": 277759.0}, {"date": "2024-06-12", "close": 11.5, "volume": 270982.0}, {"date": "2024-06-13", "close": 11.14, "volume": 223163.0}, {"date": "2024-06-14", "close": 10.63, "volume": 322390.0}, {"date": "2024-06-17", "close": 10.72, "volume": 241844.0}, {"date": "2024-06-18", "close": 10.68, "volume": 182473.0}, {"date": "2024-06-20", "close": 11.03, "volume": 223513.0}, {"date": "2024-06-21", "close": 10.71, "volume": 162130.0}, {"date": "2024-06-24", "close": 10.27, "volume": 284431.0}, {"date": "2024-06-25", "close": 10.16, "volume": 205785.0}, {"date": "2024-06-26", "close": 10.13, "volume": 167741.0}, {"date": "2024-06-27", "close": 10.15, "volume": 134945.0}, {"date": "2024-06-28", "close": 9.87, "volume": 162921.0}, {"date": "2024-07-01", "close": 10.19, "volume": 218372.0}, {"date": "2024-07-02", "close": 10.98, "volume": 307514.0}, {"date": "2024-07-03", "close": 11.01, "volume": 189123.0}, {"date": "2024-07-05", "close": 10.62, "volume": 168480.0}, {"date": "2024-07-08", "close": 10.13, "volume": 221376.0}, {"date": "2024-07-09", "close": 10.22, "volume": 197329.0}, {"date": "2024-07-10", "close": 10.27, "volume": 97967.0}, {"date": "2024-07-11", "close": 10.29, "volume": 175611.0}, {"date": "2024-07-12", "close": 9.84, "volume": 212565.0}, {"date": "2024-07-15", "close": 9.65, "volume": 260489.0}, {"date": "2024-07-16", "close": 9.54, "volume": 153365.0}, {"date": "2024-07-17", "close": 9.43, "volume": 177277.0}, {"date": "2024-07-18", "close": 9.31, "volume": 241296.0}, {"date": "2024-07-19", "close": 9.08, "volume": 158598.0}, {"date": "2024-07-22", "close": 9.7, "volume": 247149.0}, {"date": "2024-07-23", "close": 9.62, "volume": 155077.0}, {"date": "2024-07-24", "close": 9.45, "volume": 124016.0}, {"date": "2024-07-25", "close": 9.2, "volume": 169970.0}, {"date": "2024-07-26", "close": 9.29, "volume": 75126.0}, {"date": "2024-07-29", "close": 9.3, "volume": 153541.0}, {"date": "2024-07-30", "close": 9.28, "volume": 170222.0}, {"date": "2024-07-31", "close": 9.28, "volume": 129964.0}, {"date": "2024-08-01", "close": 9.17, "volume": 187419.0}, {"date": "2024-08-02", "close": 9.01, "volume": 286741.0}, {"date": "2024-08-05", "close": 8.77, "volume": 228902.0}, {"date": "2024-08-06", "close": 9.99, "volume": 844832.0}, {"date": "2024-08-07", "close": 9.95, "volume": 365982.0}, {"date": "2024-08-08", "close": 10.22, "volume": 227203.0}, {"date": "2024-08-09", "close": 10.26, "volume": 138012.0}, {"date": "2024-08-12", "close": 10.29, "volume": 191737.0}, {"date": "2024-08-13", "close": 10.66, "volume": 208115.0}, {"date": "2024-08-14", "close": 10.85, "volume": 289614.0}, {"date": "2024-08-15", "close": 11.12, "volume": 331985.0}, {"date": "2024-08-16", "close": 11.44, "volume": 187250.0}, {"date": "2024-08-19", "close": 11.14, "volume": 290925.0}, {"date": "2024-08-20", "close": 10.71, "volume": 330638.0}, {"date": "2024-08-21", "close": 11.09, "volume": 129804.0}, {"date": "2024-08-22", "close": 10.8, "volume": 123308.0}, {"date": "2024-08-23", "close": 10.83, "volume": 111383.0}, {"date": "2024-08-26", "close": 10.96, "volume": 105060.0}, {"date": "2024-08-27", "close": 11.25, "volume": 143457.0}, {"date": "2024-08-28", "close": 11.14, "volume": 219234.0}, {"date": "2024-08-29", "close": 11.04, "volume": 138137.0}, {"date": "2024-08-30", "close": 11.5, "volume": 196048.0}, {"date": "2024-09-03", "close": 11.09, "volume": 193611.0}, {"date": "2024-09-04", "close": 11.02, "volume": 97872.0}, {"date": "2024-09-05", "close": 10.61, "volume": 154014.0}, {"date": "2024-09-06", "close": 10.28, "volume": 209073.0}, {"date": "2024-09-09", "close": 10.13, "volume": 168659.0}, {"date": "2024-09-10", "close": 10.07, "volume": 119195.0}, {"date": "2024-09-11", "close": 10.28, "volume": 125780.0}, {"date": "2024-09-12", "close": 10.22, "volume": 108919.0}, {"date": "2024-09-13", "close": 10.27, "volume": 177381.0}, {"date": "2024-09-16", "close": 10.98, "volume": 261716.0}, {"date": "2024-09-17", "close": 10.81, "volume": 115738.0}, {"date": "2024-09-18", "close": 10.82, "volume": 93556.0}, {"date": "2024-09-19", "close": 10.94, "volume": 157478.0}, {"date": "2024-09-20", "close": 11.34, "volume": 293982.0}, {"date": "2024-09-23", "close": 11.64, "volume": 253180.0}, {"date": "2024-09-24", "close": 12.01, "volume": 459619.0}, {"date": "2024-09-25", "close": 12.46, "volume": 552143.0}, {"date": "2024-09-26", "close": 12.595, "volume": 368701.0}, {"date": "2024-09-27", "close": 12.08, "volume": 263216.0}, {"date": "2024-09-30", "close": 12.42, "volume": 346640.0}, {"date": "2024-10-01", "close": 11.9, "volume": 307223.0}, {"date": "2024-10-02", "close": 12.1, "volume": 225300.0}, {"date": "2024-10-03", "close": 11.99, "volume": 166989.0}, {"date": "2024-10-04", "close": 12.18, "volume": 341227.0}, {"date": "2024-10-07", "close": 11.98, "volume": 277764.0}, {"date": "2024-10-08", "close": 11.31, "volume": 411815.0}, {"date": "2024-10-09", "close": 10.79, "volume": 316018.0}, {"date": "2024-10-10", "close": 10.71, "volume": 240881.0}, {"date": "2024-10-11", "close": 10.78, "volume": 187762.0}, {"date": "2024-10-14", "close": 10.41, "volume": 267496.0}, {"date": "2024-10-15", "close": 10.2, "volume": 316668.0}, {"date": "2024-10-16", "close": 10.39, "volume": 233613.0}, {"date": "2024-10-17", "close": 10.65, "volume": 202724.0}, {"date": "2024-10-18", "close": 10.4, "volume": 197621.0}, {"date": "2024-10-21", "close": 10.14, "volume": 283569.0}, {"date": "2024-10-22", "close": 9.98, "volume": 257202.0}, {"date": "2024-10-23", "close": 9.87, "volume": 196521.0}, {"date": "2024-10-24", "close": 9.8, "volume": 136430.0}, {"date": "2024-10-25", "close": 9.75, "volume": 160305.0}, {"date": "2024-10-28", "close": 9.62, "volume": 210019.0}, {"date": "2024-10-29", "close": 9.7, "volume": 173047.0}, {"date": "2024-10-30", "close": 9.5, "volume": 200233.0}, {"date": "2024-10-31", "close": 9.59, "volume": 167506.0}, {"date": "2024-11-01", "close": 9.32, "volume": 321087.0}, {"date": "2024-11-04", "close": 9.28, "volume": 415608.0}, {"date": "2024-11-05", "close": 9.8, "volume": 721891.0}, {"date": "2024-11-06", "close": 9.42, "volume": 469584.0}, {"date": "2024-11-07", "close": 9.61, "volume": 344360.0}, {"date": "2024-11-08", "close": 9.56, "volume": 222215.0}, {"date": "2024-11-11", "close": 9.44, "volume": 311846.0}, {"date": "2024-11-12", "close": 9.14, "volume": 334811.0}, {"date": "2024-11-13", "close": 9.11, "volume": 304095.0}, {"date": "2024-11-14", "close": 9.07, "volume": 181665.0}, {"date": "2024-11-15", "close": 9.04, "volume": 219995.0}, {"date": "2024-11-18", "close": 8.93, "volume": 180076.0}, {"date": "2024-11-19", "close": 8.82, "volume": 193521.0}, {"date": "2024-11-20", "close": 8.61, "volume": 173516.0}, {"date": "2024-11-21", "close": 8.32, "volume": 423054.0}, {"date": "2024-11-22", "close": 8.34, "volume": 239102.0}, {"date": "2024-11-25", "close": 8.15, "volume": 315168.0}, {"date": "2024-11-26", "close": 8.11, "volume": 332163.0}, {"date": "2024-11-27", "close": 8.13, "volume": 453080.0}, {"date": "2024-11-29", "close": 8.08, "volume": 142929.0}, {"date": "2024-12-02", "close": 7.94, "volume": 762753.0}, {"date": "2024-12-03", "close": 7.83, "volume": 825523.0}, {"date": "2024-12-04", "close": 7.63, "volume": 375053.0}, {"date": "2024-12-05", "close": 7.73, "volume": 313537.0}, {"date": "2024-12-06", "close": 7.38, "volume": 350219.0}, {"date": "2024-12-09", "close": 7.54, "volume": 357139.0}, {"date": "2024-12-10", "close": 7.49, "volume": 180910.0}, {"date": "2024-12-11", "close": 7.54, "volume": 419663.0}, {"date": "2024-12-12", "close": 7.32, "volume": 210191.0}, {"date": "2024-12-13", "close": 7.31, "volume": 170880.0}, {"date": "2024-12-16", "close": 7.17, "volume": 180183.0}, {"date": "2024-12-17", "close": 7.1, "volume": 120095.0}, {"date": "2024-12-18", "close": 6.94, "volume": 277659.0}, {"date": "2024-12-19", "close": 6.88, "volume": 153920.0}, {"date": "2024-12-20", "close": 6.95, "volume": 205142.0}, {"date": "2024-12-23", "close": 7.18, "volume": 193493.0}, {"date": "2024-12-24", "close": 7.17, "volume": 105167.0}, {"date": "2024-12-26", "close": 7.11, "volume": 361872.0}, {"date": "2024-12-27", "close": 6.72, "volume": 371207.0}, {"date": "2024-12-30", "close": 6.72, "volume": 337368.0}, {"date": "2024-12-31", "close": 6.95, "volume": 241352.0}, {"date": "2025-01-02", "close": 7.04, "volume": 211028.0}, {"date": "2025-01-03", "close": 6.87, "volume": 183029.0}, {"date": "2025-01-06", "close": 6.625, "volume": 266710.0}, {"date": "2025-01-07", "close": 6.85, "volume": 211174.0}, {"date": "2025-01-08", "close": 6.88, "volume": 198026.0}, {"date": "2025-01-10", "close": 7.23, "volume": 395149.0}, {"date": "2025-01-13", "close": 7.09, "volume": 295608.0}, {"date": "2025-01-14", "close": 7.04, "volume": 238197.0}, {"date": "2025-01-15", "close": 7.135, "volume": 297519.0}, {"date": "2025-01-16", "close": 7.09, "volume": 350591.0}, {"date": "2025-01-17", "close": 7.07, "volume": 153755.0}, {"date": "2025-01-21", "close": 7.11, "volume": 213227.0}, {"date": "2025-01-22", "close": 7.035, "volume": 190407.0}, {"date": "2025-01-23", "close": 6.99, "volume": 130193.0}, {"date": "2025-01-24", "close": 7.0, "volume": 129709.0}, {"date": "2025-01-27", "close": 7.22, "volume": 390127.0}, {"date": "2025-01-28", "close": 6.89, "volume": 274072.0}, {"date": "2025-01-29", "close": 6.955, "volume": 157870.0}, {"date": "2025-01-30", "close": 7.02, "volume": 175157.0}, {"date": "2025-01-31", "close": 6.93, "volume": 132136.0}, {"date": "2025-02-03", "close": 6.62, "volume": 327672.0}, {"date": "2025-02-04", "close": 6.69, "volume": 273733.0}, {"date": "2025-02-05", "close": 6.71, "volume": 118971.0}, {"date": "2025-02-06", "close": 6.65, "volume": 131559.0}, {"date": "2025-02-07", "close": 6.655, "volume": 200618.0}, {"date": "2025-02-10", "close": 6.91, "volume": 262972.0}, {"date": "2025-02-11", "close": 6.92, "volume": 145488.0}, {"date": "2025-02-12", "close": 6.93, "volume": 196750.0}, {"date": "2025-02-13", "close": 6.92, "volume": 183655.0}, {"date": "2025-02-14", "close": 7.0, "volume": 313112.0}, {"date": "2025-02-18", "close": 7.23, "volume": 355291.0}, {"date": "2025-02-19", "close": 7.15, "volume": 274184.0}, {"date": "2025-02-20", "close": 7.34, "volume": 346734.0}, {"date": "2025-02-21", "close": 7.01, "volume": 210311.0}, {"date": "2025-02-24", "close": 6.95, "volume": 203396.0}, {"date": "2025-02-25", "close": 7.01, "volume": 122336.0}, {"date": "2025-02-26", "close": 7.15, "volume": 169941.0}, {"date": "2025-02-27", "close": 6.87, "volume": 243475.0}, {"date": "2025-02-28", "close": 6.9, "volume": 168412.0}, {"date": "2025-03-03", "close": 6.92, "volume": 166959.0}, {"date": "2025-03-04", "close": 6.88, "volume": 184824.0}, {"date": "2025-03-05", "close": 6.9, "volume": 157395.0}, {"date": "2025-03-06", "close": 7.07, "volume": 361838.0}, {"date": "2025-03-07", "close": 7.09, "volume": 265273.0}, {"date": "2025-03-10", "close": 6.88, "volume": 265035.0}, {"date": "2025-03-11", "close": 6.95, "volume": 215936.0}, {"date": "2025-03-12", "close": 7.35, "volume": 488196.0}, {"date": "2025-03-13", "close": 7.33, "volume": 351614.0}, {"date": "2025-03-14", "close": 7.31, "volume": 210698.0}, {"date": "2025-03-17", "close": 7.42, "volume": 161575.0}, {"date": "2025-03-18", "close": 7.27, "volume": 142451.0}, {"date": "2025-03-19", "close": 7.22, "volume": 171388.0}, {"date": "2025-03-20", "close": 7.26, "volume": 126285.0}, {"date": "2025-03-21", "close": 7.07, "volume": 259868.0}, {"date": "2025-03-24", "close": 7.06, "volume": 141503.0}, {"date": "2025-03-25", "close": 7.04, "volume": 146268.0}, {"date": "2025-03-26", "close": 6.93, "volume": 157066.0}, {"date": "2025-03-27", "close": 6.81, "volume": 195973.0}, {"date": "2025-03-28", "close": 6.64, "volume": 225792.0}, {"date": "2025-03-31", "close": 6.4, "volume": 335080.0}, {"date": "2025-04-01", "close": 6.46, "volume": 107018.0}, {"date": "2025-04-02", "close": 6.34, "volume": 201516.0}, {"date": "2025-04-03", "close": 5.78, "volume": 489075.0}, {"date": "2025-04-04", "close": 5.14, "volume": 663056.0}, {"date": "2025-04-07", "close": 5.405, "volume": 427428.0}, {"date": "2025-04-08", "close": 5.105, "volume": 315358.0}, {"date": "2025-04-09", "close": 5.47, "volume": 177850.0}, {"date": "2025-04-10", "close": 5.34, "volume": 152611.0}, {"date": "2025-04-11", "close": 5.37, "volume": 96446.0}, {"date": "2025-04-14", "close": 5.38, "volume": 120111.0}, {"date": "2025-04-15", "close": 5.32, "volume": 60699.0}, {"date": "2025-04-16", "close": 5.37, "volume": 92536.0}, {"date": "2025-04-17", "close": 5.47, "volume": 59924.0}, {"date": "2025-04-21", "close": 5.24, "volume": 58813.0}, {"date": "2025-04-22", "close": 5.24, "volume": 56240.0}, {"date": "2025-04-23", "close": 5.56, "volume": 111148.0}, {"date": "2025-04-24", "close": 5.79, "volume": 99559.0}, {"date": "2025-04-25", "close": 5.73, "volume": 92393.0}, {"date": "2025-04-28", "close": 5.79, "volume": 72013.0}, {"date": "2025-04-29", "close": 5.82, "volume": 56343.0}, {"date": "2025-04-30", "close": 5.63, "volume": 58634.0}, {"date": "2025-05-01", "close": 5.6, "volume": 70820.0}, {"date": "2025-05-02", "close": 5.74, "volume": 60487.0}, {"date": "2025-05-05", "close": 5.75, "volume": 51853.0}, {"date": "2025-05-06", "close": 5.51, "volume": 111285.0}, {"date": "2025-05-07", "close": 5.42, "volume": 80888.0}, {"date": "2025-05-08", "close": 5.54, "volume": 72215.0}, {"date": "2025-05-09", "close": 5.6, "volume": 43130.0}, {"date": "2025-05-12", "close": 5.98, "volume": 164940.0}, {"date": "2025-05-13", "close": 6.11, "volume": 100958.0}, {"date": "2025-05-14", "close": 5.98, "volume": 106039.0}, {"date": "2025-05-15", "close": 6.15, "volume": 78744.0}, {"date": "2025-05-16", "close": 6.14, "volume": 119229.0}, {"date": "2025-05-19", "close": 5.99, "volume": 70369.0}, {"date": "2025-05-20", "close": 6.18, "volume": 92476.0}, {"date": "2025-05-21", "close": 6.04, "volume": 58123.0}, {"date": "2025-05-22", "close": 5.93, "volume": 76293.0}, {"date": "2025-05-23", "close": 6.02, "volume": 62271.0}, {"date": "2025-05-27", "close": 6.31, "volume": 201179.0}, {"date": "2025-05-28", "close": 6.3, "volume": 80169.0}, {"date": "2025-05-29", "close": 6.21, "volume": 153221.0}, {"date": "2025-05-30", "close": 6.23, "volume": 104338.0}, {"date": "2025-06-02", "close": 6.42, "volume": 100924.0}, {"date": "2025-06-03", "close": 6.49, "volume": 118731.0}, {"date": "2025-06-04", "close": 6.5, "volume": 245825.0}, {"date": "2025-06-05", "close": 6.42, "volume": 226772.0}, {"date": "2025-06-06", "close": 6.42, "volume": 88423.0}, {"date": "2025-06-09", "close": 6.51, "volume": 65448.0}, {"date": "2025-06-10", "close": 6.56, "volume": 99055.0}, {"date": "2025-06-11", "close": 6.83, "volume": 167527.0}, {"date": "2025-06-12", "close": 6.81, "volume": 180422.0}, {"date": "2025-06-13", "close": 6.87, "volume": 119160.0}, {"date": "2025-06-16", "close": 6.88, "volume": 160344.0}, {"date": "2025-06-17", "close": 6.84, "volume": 70911.0}, {"date": "2025-06-18", "close": 6.76, "volume": 58088.0}, {"date": "2025-06-20", "close": 6.57, "volume": 82257.0}, {"date": "2025-06-23", "close": 6.49, "volume": 98686.0}, {"date": "2025-06-24", "close": 6.46, "volume": 49447.0}, {"date": "2025-06-25", "close": 6.58, "volume": 58565.0}, {"date": "2025-06-26", "close": 6.56, "volume": 59240.0}, {"date": "2025-06-27", "close": 6.56, "volume": 140656.0}, {"date": "2025-06-30", "close": 6.31, "volume": 186780.0}, {"date": "2025-07-01", "close": 6.27, "volume": 128066.0}, {"date": "2025-07-02", "close": 6.51, "volume": 77429.0}, {"date": "2025-07-03", "close": 6.47, "volume": 64747.0}, {"date": "2025-07-07", "close": 6.48, "volume": 58687.0}, {"date": "2025-07-08", "close": 6.54, "volume": 45980.0}, {"date": "2025-07-09", "close": 6.33, "volume": 54758.0}, {"date": "2025-07-10", "close": 6.76, "volume": 191815.0}, {"date": "2025-07-11", "close": 6.88, "volume": 186049.0}, {"date": "2025-07-14", "close": 6.77, "volume": 68579.0}, {"date": "2025-07-15", "close": 6.57, "volume": 45762.0}, {"date": "2025-07-16", "close": 6.76, "volume": 92845.0}, {"date": "2025-07-17", "close": 7.03, "volume": 160643.0}, {"date": "2025-07-18", "close": 6.8, "volume": 57586.0}, {"date": "2025-07-21", "close": 6.78, "volume": 48563.0}, {"date": "2025-07-22", "close": 6.97, "volume": 140536.0}, {"date": "2025-07-23", "close": 7.0, "volume": 442885.0}, {"date": "2025-07-24", "close": 7.31, "volume": 226439.0}, {"date": "2025-07-25", "close": 7.14, "volume": 65018.0}, {"date": "2025-07-28", "close": 7.1, "volume": 41022.0}, {"date": "2025-07-29", "close": 7.02, "volume": 82581.0}, {"date": "2025-07-30", "close": 6.78, "volume": 92528.0}, {"date": "2025-07-31", "close": 6.82, "volume": 70040.0}, {"date": "2025-08-01", "close": 6.83, "volume": 41804.0}, {"date": "2025-08-04", "close": 6.95, "volume": 88445.0}, {"date": "2025-08-05", "close": 7.275, "volume": 206966.0}, {"date": "2025-08-06", "close": 7.46, "volume": 163663.0}, {"date": "2025-08-07", "close": 7.49, "volume": 161932.0}, {"date": "2025-08-08", "close": 7.43, "volume": 83562.0}, {"date": "2025-08-11", "close": 7.29, "volume": 81240.0}, {"date": "2025-08-12", "close": 7.33, "volume": 68945.0}, {"date": "2025-08-13", "close": 7.4, "volume": 74726.0}, {"date": "2025-08-14", "close": 7.38, "volume": 80381.0}, {"date": "2025-08-15", "close": 7.29, "volume": 104389.0}, {"date": "2025-08-18", "close": 7.36, "volume": 71681.0}, {"date": "2025-08-19", "close": 7.35, "volume": 80453.0}, {"date": "2025-08-20", "close": 7.38, "volume": 93847.0}, {"date": "2025-08-21", "close": 7.48, "volume": 120787.0}, {"date": "2025-08-22", "close": 7.81, "volume": 250410.0}, {"date": "2025-08-25", "close": 7.83, "volume": 139944.0}, {"date": "2025-08-26", "close": 8.03, "volume": 160869.0}, {"date": "2025-08-27", "close": 7.99, "volume": 159390.0}, {"date": "2025-08-28", "close": 8.06, "volume": 63989.0}, {"date": "2025-08-29", "close": 7.79, "volume": 138917.0}, {"date": "2025-09-02", "close": 7.78, "volume": 159155.0}, {"date": "2025-09-03", "close": 7.85, "volume": 112634.0}, {"date": "2025-09-04", "close": 8.25, "volume": 240291.0}, {"date": "2025-09-05", "close": 7.99, "volume": 198003.0}, {"date": "2025-09-08", "close": 8.16, "volume": 80437.0}, {"date": "2025-09-09", "close": 8.38, "volume": 216684.0}, {"date": "2025-09-10", "close": 8.44, "volume": 162963.0}, {"date": "2025-09-11", "close": 8.66, "volume": 136035.0}, {"date": "2025-09-12", "close": 8.68, "volume": 92630.0}, {"date": "2025-09-15", "close": 8.84, "volume": 95581.0}, {"date": "2025-09-16", "close": 8.64, "volume": 92630.0}, {"date": "2025-09-17", "close": 8.91, "volume": 134286.0}, {"date": "2025-09-18", "close": 9.1, "volume": 124567.0}, {"date": "2025-09-19", "close": 8.77, "volume": 113276.0}, {"date": "2025-09-22", "close": 8.79, "volume": 133401.0}, {"date": "2025-09-23", "close": 8.93, "volume": 146757.0}, {"date": "2025-09-24", "close": 9.16, "volume": 114193.0}, {"date": "2025-09-25", "close": 8.78, "volume": 120700.0}, {"date": "2025-09-26", "close": 8.65, "volume": 112569.0}, {"date": "2025-09-29", "close": 8.42, "volume": 143572.0}, {"date": "2025-09-30", "close": 8.26, "volume": 165553.0}, {"date": "2025-10-01", "close": 8.58, "volume": 115497.0}, {"date": "2025-10-02", "close": 8.21, "volume": 231088.0}, {"date": "2025-10-03", "close": 8.28, "volume": 86015.0}, {"date": "2025-10-06", "close": 8.34, "volume": 110455.0}, {"date": "2025-10-07", "close": 8.28, "volume": 158631.0}, {"date": "2025-10-08", "close": 8.22, "volume": 161373.0}, {"date": "2025-10-09", "close": 8.05, "volume": 148648.0}, {"date": "2025-10-10", "close": 7.71, "volume": 368257.0}, {"date": "2025-10-13", "close": 8.09, "volume": 164734.0}, {"date": "2025-10-14", "close": 8.03, "volume": 149233.0}, {"date": "2025-10-15", "close": 8.05, "volume": 156610.0}, {"date": "2025-10-16", "close": 8.07, "volume": 191851.0}, {"date": "2025-10-17", "close": 8.03, "volume": 77852.0}, {"date": "2025-10-20", "close": 8.11, "volume": 89648.0}, {"date": "2025-10-21", "close": 8.05, "volume": 44599.0}, {"date": "2025-10-22", "close": 8.15, "volume": 99196.0}, {"date": "2025-10-23", "close": 8.41, "volume": 87857.0}, {"date": "2025-10-24", "close": 8.23, "volume": 77647.0}, {"date": "2025-10-27", "close": 8.24, "volume": 88077.0}, {"date": "2025-10-28", "close": 8.42, "volume": 88252.0}, {"date": "2025-10-29", "close": 8.51, "volume": 131553.0}, {"date": "2025-10-30", "close": 8.39, "volume": 113237.0}, {"date": "2025-10-31", "close": 8.5, "volume": 132721.0}, {"date": "2025-11-03", "close": 8.35, "volume": 153211.0}, {"date": "2025-11-04", "close": 8.24, "volume": 99937.0}, {"date": "2025-11-05", "close": 8.47, "volume": 120626.0}, {"date": "2025-11-06", "close": 8.47, "volume": 105321.0}, {"date": "2025-11-07", "close": 8.61, "volume": 84779.0}, {"date": "2025-11-10", "close": 8.77, "volume": 104044.0}, {"date": "2025-11-11", "close": 8.8, "volume": 65626.0}, {"date": "2025-11-12", "close": 8.8, "volume": 130453.0}, {"date": "2025-11-13", "close": 9.23, "volume": 357636.0}, {"date": "2025-11-14", "close": 9.37, "volume": 213699.0}, {"date": "2025-11-17", "close": 9.47, "volume": 194793.0}, {"date": "2025-11-18", "close": 9.51, "volume": 161367.0}, {"date": "2025-11-19", "close": 9.24, "volume": 157554.0}, {"date": "2025-11-20", "close": 9.22, "volume": 164398.0}, {"date": "2025-11-21", "close": 9.5, "volume": 249979.0}, {"date": "2025-11-24", "close": 10.04, "volume": 456410.0}, {"date": "2025-11-25", "close": 10.19, "volume": 396244.0}, {"date": "2025-11-26", "close": 10.23, "volume": 160134.0}, {"date": "2025-11-28", "close": 10.57, "volume": 230609.0}, {"date": "2025-12-01", "close": 10.49, "volume": 192529.0}, {"date": "2025-12-02", "close": 10.55, "volume": 216139.0}, {"date": "2025-12-03", "close": 11.02, "volume": 446782.0}, {"date": "2025-12-04", "close": 10.76, "volume": 268114.0}, {"date": "2025-12-05", "close": 10.52, "volume": 160473.0}, {"date": "2025-12-08", "close": 10.43, "volume": 289669.0}, {"date": "2025-12-09", "close": 10.22, "volume": 225427.0}, {"date": "2025-12-10", "close": 10.2, "volume": 223595.0}, {"date": "2025-12-11", "close": 10.09, "volume": 286967.0}, {"date": "2025-12-12", "close": 9.82, "volume": 137199.0}, {"date": "2025-12-15", "close": 9.66, "volume": 158986.0}, {"date": "2025-12-16", "close": 9.6, "volume": 141493.0}, {"date": "2025-12-17", "close": 9.6, "volume": 148565.0}, {"date": "2025-12-18", "close": 9.58, "volume": 193083.0}, {"date": "2025-12-19", "close": 9.38, "volume": 161306.0}, {"date": "2025-12-22", "close": 9.37, "volume": 185257.0}, {"date": "2025-12-23", "close": 9.31, "volume": 134343.0}, {"date": "2025-12-24", "close": 9.36, "volume": 68550.0}, {"date": "2025-12-26", "close": 9.45, "volume": 151349.0}, {"date": "2025-12-29", "close": 9.24, "volume": 179851.0}, {"date": "2025-12-30", "close": 9.3, "volume": 97657.0}, {"date": "2025-12-31", "close": 9.23, "volume": 98701.0}, {"date": "2026-01-02", "close": 9.12, "volume": 165124.0}, {"date": "2026-01-05", "close": 9.18, "volume": 131909.0}, {"date": "2026-01-06", "close": 9.49, "volume": 184598.0}, {"date": "2026-01-07", "close": 9.67, "volume": 112759.0}, {"date": "2026-01-08", "close": 9.72, "volume": 95949.0}, {"date": "2026-01-09", "close": 9.43, "volume": 101310.0}, {"date": "2026-01-12", "close": 9.42, "volume": 124345.0}, {"date": "2026-01-13", "close": 9.17, "volume": 142953.0}, {"date": "2026-01-14", "close": 9.42, "volume": 99096.0}, {"date": "2026-01-15", "close": 9.44, "volume": 104720.0}, {"date": "2026-01-16", "close": 9.37, "volume": 140338.0}, {"date": "2026-01-20", "close": 9.74, "volume": 212604.0}, {"date": "2026-01-21", "close": 9.87, "volume": 143963.0}, {"date": "2026-01-22", "close": 9.6, "volume": 75575.0}, {"date": "2026-01-23", "close": 9.78, "volume": 141865.0}, {"date": "2026-01-26", "close": 9.85, "volume": 122139.0}, {"date": "2026-01-27", "close": 10.29, "volume": 227706.0}, {"date": "2026-01-28", "close": 10.62, "volume": 252085.0}, {"date": "2026-01-29", "close": 10.74, "volume": 136146.0}, {"date": "2026-01-30", "close": 10.8, "volume": 283907.0}, {"date": "2026-02-02", "close": 10.86, "volume": 206569.0}, {"date": "2026-02-03", "close": 10.66, "volume": 116186.0}, {"date": "2026-02-04", "close": 10.21, "volume": 123171.0}, {"date": "2026-02-05", "close": 10.29, "volume": 110379.0}, {"date": "2026-02-06", "close": 10.67, "volume": 98081.0}, {"date": "2026-02-09", "close": 10.81, "volume": 127402.0}, {"date": "2026-02-10", "close": 11.05, "volume": 165641.0}, {"date": "2026-02-11", "close": 11.62, "volume": 337663.0}, {"date": "2026-02-12", "close": 11.37, "volume": 211577.0}, {"date": "2026-02-13", "close": 11.51, "volume": 118092.0}, {"date": "2026-02-17", "close": 12.66, "volume": 756224.0}, {"date": "2026-02-18", "close": 13.47, "volume": 917089.0}, {"date": "2026-02-19", "close": 13.6, "volume": 521014.0}, {"date": "2026-02-20", "close": 13.81, "volume": 379035.0}, {"date": "2026-02-23", "close": 13.55, "volume": 395192.0}, {"date": "2026-02-24", "close": 14.18, "volume": 477808.0}, {"date": "2026-02-25", "close": 14.05, "volume": 357367.0}, {"date": "2026-02-26", "close": 14.1, "volume": 335286.0}, {"date": "2026-02-27", "close": 14.35, "volume": 329824.0}, {"date": "2026-03-02", "close": 14.87, "volume": 509771.0}, {"date": "2026-03-03", "close": 14.62, "volume": 377509.0}, {"date": "2026-03-04", "close": 14.79, "volume": 264752.0}, {"date": "2026-03-05", "close": 14.3, "volume": 314972.0}, {"date": "2026-03-06", "close": 13.28, "volume": 636790.0}, {"date": "2026-03-09", "close": 13.54, "volume": 366716.0}, {"date": "2026-03-10", "close": 13.62, "volume": 329135.0}, {"date": "2026-03-11", "close": 13.55, "volume": 346830.0}, {"date": "2026-03-12", "close": 12.68, "volume": 252595.0}, {"date": "2026-03-13", "close": 12.18, "volume": 266292.0}, {"date": "2026-03-16", "close": 12.42, "volume": 195277.0}, {"date": "2026-03-17", "close": 12.37, "volume": 157687.0}, {"date": "2026-03-18", "close": 12.84, "volume": 274266.0}, {"date": "2026-03-19", "close": 12.77, "volume": 253787.0}, {"date": "2026-03-20", "close": 12.11, "volume": 188869.0}, {"date": "2026-03-23", "close": 12.47, "volume": 230754.0}, {"date": "2026-03-24", "close": 13.35, "volume": 356461.0}, {"date": "2026-03-25", "close": 12.75, "volume": 326929.0}, {"date": "2026-03-26", "close": 12.4, "volume": 176708.0}, {"date": "2026-03-27", "close": 12.04, "volume": 309894.0}, {"date": "2026-03-30", "close": 12.01, "volume": 293687.0}, {"date": "2026-03-31", "close": 12.91, "volume": 235158.0}, {"date": "2026-04-01", "close": 13.55, "volume": 238857.0}, {"date": "2026-04-02", "close": 14.0, "volume": 210579.0}, {"date": "2026-04-06", "close": 13.88, "volume": 162302.0}, {"date": "2026-04-07", "close": 13.68, "volume": 132920.0}, {"date": "2026-04-08", "close": 13.98, "volume": 138916.0}, {"date": "2026-04-09", "close": 13.95, "volume": 219513.0}, {"date": "2026-04-10", "close": 14.34, "volume": 231135.0}, {"date": "2026-04-13", "close": 14.58, "volume": 265787.0}, {"date": "2026-04-14", "close": 14.58, "volume": 145377.0}, {"date": "2026-04-15", "close": 14.57, "volume": 186403.0}, {"date": "2026-04-16", "close": 14.5, "volume": 169573.0}, {"date": "2026-04-17", "close": 14.69, "volume": 155507.0}, {"date": "2026-04-20", "close": 14.73, "volume": 236249.0}, {"date": "2026-04-21", "close": 14.22, "volume": 157598.0}, {"date": "2026-04-22", "close": 14.31, "volume": 131358.0}, {"date": "2026-04-23", "close": 14.15, "volume": 87335.0}, {"date": "2026-04-24", "close": 13.99, "volume": 177537.0}, {"date": "2026-04-27", "close": 14.29, "volume": 343428.0}, {"date": "2026-04-28", "close": 14.89, "volume": 187765.0}, {"date": "2026-04-29", "close": 14.66, "volume": 200333.0}, {"date": "2026-04-30", "close": 14.89, "volume": 158335.0}, {"date": "2026-05-01", "close": 15.47, "volume": 377988.0}, {"date": "2026-05-04", "close": 15.39, "volume": 362564.0}, {"date": "2026-05-05", "close": 16.68, "volume": 414906.0}, {"date": "2026-05-06", "close": 15.81, "volume": 398140.0}, {"date": "2026-05-07", "close": 16.21, "volume": 287656.0}, {"date": "2026-05-08", "close": 16.61, "volume": 215041.0}, {"date": "2026-05-11", "close": 16.38, "volume": 274213.0}, {"date": "2026-05-12", "close": 16.47, "volume": 167353.0}, {"date": "2026-05-13", "close": 15.99, "volume": 255975.0}, {"date": "2026-05-14", "close": 16.03, "volume": 207636.0}, {"date": "2026-05-15", "close": 15.86, "volume": 153229.0}, {"date": "2026-05-18", "close": 15.78, "volume": 177314.0}, {"date": "2026-05-19", "close": 15.17, "volume": 339870.0}, {"date": "2026-05-20", "close": 15.88, "volume": 129146.0}, {"date": "2026-05-21", "close": 15.54, "volume": 199291.0}, {"date": "2026-05-22", "close": 15.12, "volume": 218674.0}, {"date": "2026-05-26", "close": 15.21, "volume": 243419.0}, {"date": "2026-05-27", "close": 14.86, "volume": 279169.0}, {"date": "2026-05-28", "close": 14.15, "volume": 642104.0}, {"date": "2026-05-29", "close": 15.5, "volume": 410357.0}, {"date": "2026-06-01", "close": 16.39, "volume": 525153.0}, {"date": "2026-06-02", "close": 15.74, "volume": 299584.0}, {"date": "2026-06-03", "close": 15.57, "volume": 139637.0}, {"date": "2026-06-04", "close": 15.44, "volume": 142545.0}, {"date": "2026-06-05", "close": 15.45, "volume": 155036.0}, {"date": "2026-06-08", "close": 15.41, "volume": 195064.0}, {"date": "2026-06-09", "close": 15.41, "volume": 170899.0}, {"date": "2026-06-10", "close": 15.41, "volume": 148061.0}, {"date": "2026-06-11", "close": 15.6, "volume": 105967.0}, {"date": "2026-06-12", "close": 16.54, "volume": 253413.0}, {"date": "2026-06-15", "close": 16.31, "volume": 244128.0}, {"date": "2026-06-16", "close": 15.7, "volume": 199000.0}, {"date": "2026-06-17", "close": 15.22, "volume": 161743.0}, {"date": "2026-06-18", "close": 14.63, "volume": 269205.0}, {"date": "2026-06-22", "close": 15.14, "volume": 213360.0}, {"date": "2026-06-23", "close": 15.24, "volume": 147345.0}, {"date": "2026-06-24", "close": 14.68, "volume": 175222.0}, {"date": "2026-06-25", "close": 14.31, "volume": 159859.0}, {"date": "2026-06-26", "close": 14.16, "volume": 240347.0}, {"date": "2026-06-29", "close": 13.61, "volume": 228268.0}, {"date": "2026-06-30", "close": 13.43, "volume": 430877.0}, {"date": "2026-07-01", "close": 13.34, "volume": 219013.0}, {"date": "2026-07-02", "close": 13.43, "volume": 185852.0}, {"date": "2026-07-06", "close": 14.2, "volume": 204935.0}, {"date": "2026-07-07", "close": 14.18, "volume": 163557.0}, {"date": "2026-07-08", "close": 14.47, "volume": 104077.0}, {"date": "2026-07-09", "close": 14.25, "volume": 158320.0}, {"date": "2026-07-10", "close": 14.96, "volume": 175545.0}, {"date": "2026-07-13", "close": 14.79, "volume": 270005.0}, {"date": "2026-07-14", "close": 14.82, "volume": 160800.0}, {"date": "2026-07-15", "close": 15.23, "volume": 489021.0}, {"date": "2026-07-16", "close": 14.81, "volume": 185119.0}, {"date": "2026-07-17", "close": 14.01, "volume": 199664.0}, {"date": "2026-07-20", "close": 14.41, "volume": 183229.0}, {"date": "2026-07-21", "close": 15.23, "volume": 167932.0}, {"date": "2026-07-22", "close": 15.27, "volume": 143222.0}, {"date": "2026-07-23", "close": 16.37, "volume": 285364.0}, {"date": "2026-07-24", "close": 16.18, "volume": 232987.0}], "refreshing": true}