{"ticker": "SMWB", "overview": {"cik": "1842731", "ticker": "SMWB", "name": "SIMILARWEB LTD.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Israel", "sic": "7370", "announcements": [{"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000866", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-24", "title": "Foreign material event", "accession": "0001842731-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000863", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000859", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000856", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000852", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000850", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000849", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000837", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000832", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001976408-26-000808", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000777", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001976408-26-000773", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000747", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001976408-26-000742", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-17", "title": "Form 144/A", "accession": "0001976408-26-000741", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001976408-26-000740", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000736", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001842731-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000527", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001842731-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000468", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000463", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000461", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000456", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 12422570.1672, "net": -12422570.1672, "insiders": 1, "first_date": "2026-08-14", "last_date": "2026-09-24"}, "metrics": {"ticker": "SMWB", "has_prices": true, "as_of": "2026-07-24", "last": 6.29, "prev_close": 6.06, "change": 0.23000000000000043, "change_pct": 0.037953795379538025, "session_volume": 386036.0, "vwap_5": 6.474671139291095, "vwap_20": 6.602985074655366, "vwap_60": 4.967852474722196, "vwap_250": 5.192722486658186, "high_52w": 8.76, "low_52w": 2.33, "avg_volume_20": 1047389.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001976408-26-000866", "src": "INSIDERS", "ticker": "SMWB", "cik": "1842731", "company": "SIMILARWEB LTD.", "company_raw": "SIMILARWEB LTD.", "who": "Or Offer", "who_key": "Offer Or", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 879101.9199999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Israel", "headline": "SMWB's CEO lightens up \u2014 $879K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1910424/000197640826000866/0001976408-26-000866-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "0001976408-26-000856", "src": "INSIDERS", "ticker": "SMWB", "cik": "1842731", "company": "SIMILARWEB LTD.", "company_raw": "SIMILARWEB LTD.", "who": "Or Offer", "who_key": "Offer Or", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 637648.2744, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Israel", "headline": "CEO cashes out $638K of SMWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1910424/000197640826000856/0001976408-26-000856-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67126}, {"id": "0001976408-26-000832", "src": "INSIDERS", "ticker": "SMWB", "cik": "1842731", "company": "SIMILARWEB LTD.", "company_raw": "SIMILARWEB LTD.", "who": "Or Offer", "who_key": "Offer Or", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1200902.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Israel", "headline": "SMWB's CEO lightens up \u2014 $1.2M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1910424/000197640826000832/0001976408-26-000832-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001976408-26-000777", "src": "INSIDERS", "ticker": "SMWB", "cik": "1842731", "company": "SIMILARWEB LTD.", "company_raw": "SIMILARWEB LTD.", "who": "Or Offer", "who_key": "Offer Or", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3449641.1876, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Israel", "headline": "SMWB's CEO lightens up \u2014 $3.4M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1910424/000197640826000777/0001976408-26-000777-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001976408-26-000747", "src": "INSIDERS", "ticker": "SMWB", "cik": "1842731", "company": "SIMILARWEB LTD.", "company_raw": "SIMILARWEB LTD.", "who": "Or Offer", "who_key": "Offer Or", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6255276.2952, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Israel", "headline": "CEO cashes out $6.3M of SMWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1910424/000197640826000747/0001976408-26-000747-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}], "recent_buys": [], "institutional": [], "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": "Similarweb Ltd. Ordinary Shares", "new_value": "SIMILARWEB LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001842731", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001842731", "applied": 1, "detected_at": "2026-10-27T18:07:32.688029"}]}, "key_people": [{"who": "Or Offer", "who_key": "Offer Or", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 12422570.1672, "net": -12422570.1672, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 879101.9199999999, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910424/000197640826000866/0001976408-26-000866-index.htm"}, {"action": "SELL", "amount": 637648.2744, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910424/000197640826000856/0001976408-26-000856-index.htm"}, {"action": "SELL", "amount": 1200902.49, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910424/000197640826000832/0001976408-26-000832-index.htm"}, {"action": "SELL", "amount": 3449641.1876, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910424/000197640826000777/0001976408-26-000777-index.htm"}, {"action": "SELL", "amount": 6255276.2952, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910424/000197640826000747/0001976408-26-000747-index.htm"}], "latest": {"action": "SELL", "amount": 879101.9199999999, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910424/000197640826000866/0001976408-26-000866-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -6255276.2952}, {"date": "2026-08-26", "net": -3449641.1876}, {"date": "2026-09-09", "net": -1200902.49}, {"date": "2026-09-17", "net": -637648.2744}, {"date": "2026-09-24", "net": -879101.9199999999}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000866", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-24", "title": "Foreign material event", "accession": "0001842731-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000863", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000859", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000856", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000852", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000850", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000849", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000837", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000832", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001976408-26-000808", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000777", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001976408-26-000773", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000747", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001976408-26-000742", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-17", "title": "Form 144/A", "accession": "0001976408-26-000741", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001976408-26-000740", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001976408-26-000736", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001842731-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000527", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001842731-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000468", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000463", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000461", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000456", "price_sensitive": false}], "performance": {"ticker": "SMWB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 24.32, "volume": 107153.0}, {"date": "2021-07-28", "close": 23.49, "volume": 61056.0}, {"date": "2021-07-29", "close": 23.9, "volume": 37829.0}, {"date": "2021-07-30", "close": 23.98, "volume": 48904.0}, {"date": "2021-08-02", "close": 24.48, "volume": 63247.0}, {"date": "2021-08-03", "close": 24.19, "volume": 115927.0}, {"date": "2021-08-04", "close": 24.57, "volume": 58674.0}, {"date": "2021-08-05", "close": 24.33, "volume": 83303.0}, {"date": "2021-08-06", "close": 24.26, "volume": 80335.0}, {"date": "2021-08-09", "close": 24.08, "volume": 147395.0}, {"date": "2021-08-10", "close": 24.76, "volume": 197810.0}, {"date": "2021-08-11", "close": 20.6, "volume": 495972.0}, {"date": "2021-08-12", "close": 21.43, "volume": 244069.0}, {"date": "2021-08-13", "close": 23.0, "volume": 302248.0}, {"date": "2021-08-16", "close": 22.31, "volume": 139953.0}, {"date": "2021-08-17", "close": 20.96, "volume": 224455.0}, {"date": "2021-08-18", "close": 20.74, "volume": 91970.0}, {"date": "2021-08-19", "close": 20.34, "volume": 116729.0}, {"date": "2021-08-20", "close": 19.95, "volume": 87092.0}, {"date": "2021-08-23", "close": 19.23, "volume": 55967.0}, {"date": "2021-08-24", "close": 18.89, "volume": 165270.0}, {"date": "2021-08-25", "close": 18.87, "volume": 59986.0}, {"date": "2021-08-26", "close": 18.41, "volume": 62335.0}, {"date": "2021-08-27", "close": 18.71, "volume": 139914.0}, {"date": "2021-08-30", "close": 19.19, "volume": 93350.0}, {"date": "2021-08-31", "close": 19.1, "volume": 84054.0}, {"date": "2021-09-01", "close": 20.06, "volume": 126179.0}, {"date": "2021-09-02", "close": 21.13, "volume": 68979.0}, {"date": "2021-09-03", "close": 21.19, "volume": 45231.0}, {"date": "2021-09-07", "close": 21.04, "volume": 23256.0}, {"date": "2021-09-08", "close": 20.34, "volume": 57659.0}, {"date": "2021-09-09", "close": 21.16, "volume": 77362.0}, {"date": "2021-09-10", "close": 20.93, "volume": 31016.0}, {"date": "2021-09-13", "close": 21.35, "volume": 89600.0}, {"date": "2021-09-14", "close": 21.91, "volume": 98517.0}, {"date": "2021-09-15", "close": 21.86, "volume": 115452.0}, {"date": "2021-09-16", "close": 22.34, "volume": 112366.0}, {"date": "2021-09-17", "close": 22.72, "volume": 187015.0}, {"date": "2021-09-20", "close": 20.93, "volume": 32476.0}, {"date": "2021-09-21", "close": 21.43, "volume": 65373.0}, {"date": "2021-09-22", "close": 20.22, "volume": 256088.0}, {"date": "2021-09-23", "close": 20.88, "volume": 64933.0}, {"date": "2021-09-24", "close": 21.16, "volume": 60303.0}, {"date": "2021-09-27", "close": 21.53, "volume": 96290.0}, {"date": "2021-09-28", "close": 21.34, "volume": 101140.0}, {"date": "2021-09-29", "close": 21.25, "volume": 273577.0}, {"date": "2021-09-30", "close": 20.93, "volume": 240636.0}, {"date": "2021-10-01", "close": 20.35, "volume": 52789.0}, {"date": "2021-10-04", "close": 18.83, "volume": 146867.0}, {"date": "2021-10-05", "close": 19.37, "volume": 27814.0}, {"date": "2021-10-06", "close": 19.34, "volume": 81731.0}, {"date": "2021-10-07", "close": 19.99, "volume": 56690.0}, {"date": "2021-10-08", "close": 19.74, "volume": 29870.0}, {"date": "2021-10-11", "close": 19.0, "volume": 29485.0}, {"date": "2021-10-12", "close": 19.03, "volume": 59240.0}, {"date": "2021-10-13", "close": 19.86, "volume": 92459.0}, {"date": "2021-10-14", "close": 20.24, "volume": 43063.0}, {"date": "2021-10-15", "close": 20.03, "volume": 62347.0}, {"date": "2021-10-18", "close": 20.44, "volume": 101051.0}, {"date": "2021-10-19", "close": 20.45, "volume": 51325.0}, {"date": "2021-10-20", "close": 20.11, "volume": 31834.0}, {"date": "2021-10-21", "close": 20.61, "volume": 54106.0}, {"date": "2021-10-22", "close": 19.39, "volume": 44208.0}, {"date": "2021-10-25", "close": 19.44, "volume": 55704.0}, {"date": "2021-10-26", "close": 18.83, "volume": 69922.0}, {"date": "2021-10-27", "close": 18.9, "volume": 118217.0}, {"date": "2021-10-28", "close": 19.4, "volume": 15882.0}, {"date": "2021-10-29", "close": 19.24, "volume": 23178.0}, {"date": "2021-11-01", "close": 19.39, "volume": 113031.0}, {"date": "2021-11-02", "close": 19.26, "volume": 87245.0}, {"date": "2021-11-03", "close": 20.08, "volume": 23417.0}, {"date": "2021-11-04", "close": 19.63, "volume": 82675.0}, {"date": "2021-11-05", "close": 19.85, "volume": 30232.0}, {"date": "2021-11-08", "close": 19.32, "volume": 245064.0}, {"date": "2021-11-09", "close": 18.75, "volume": 189268.0}, {"date": "2021-11-10", "close": 16.25, "volume": 445336.0}, {"date": "2021-11-11", "close": 17.81, "volume": 311983.0}, {"date": "2021-11-12", "close": 18.47, "volume": 233498.0}, {"date": "2021-11-15", "close": 19.74, "volume": 1067464.0}, {"date": "2021-11-16", "close": 19.85, "volume": 273464.0}, {"date": "2021-11-17", "close": 19.13, "volume": 1083610.0}, {"date": "2021-11-18", "close": 19.4, "volume": 238060.0}, {"date": "2021-11-19", "close": 19.72, "volume": 101812.0}, {"date": "2021-11-22", "close": 19.59, "volume": 244588.0}, {"date": "2021-11-23", "close": 18.58, "volume": 298604.0}, {"date": "2021-11-24", "close": 18.0, "volume": 921180.0}, {"date": "2021-11-26", "close": 17.45, "volume": 123508.0}, {"date": "2021-11-29", "close": 16.54, "volume": 190911.0}, {"date": "2021-11-30", "close": 17.36, "volume": 268888.0}, {"date": "2021-12-01", "close": 16.5, "volume": 238399.0}, {"date": "2021-12-02", "close": 17.15, "volume": 354941.0}, {"date": "2021-12-03", "close": 15.68, "volume": 163266.0}, {"date": "2021-12-06", "close": 15.63, "volume": 227667.0}, {"date": "2021-12-07", "close": 16.48, "volume": 299144.0}, {"date": "2021-12-08", "close": 17.45, "volume": 392133.0}, {"date": "2021-12-09", "close": 16.3, "volume": 150718.0}, {"date": "2021-12-10", "close": 15.93, "volume": 367883.0}, {"date": "2021-12-13", "close": 14.73, "volume": 182555.0}, {"date": "2021-12-14", "close": 15.39, "volume": 1316684.0}, {"date": "2021-12-15", "close": 15.61, "volume": 225281.0}, {"date": "2021-12-16", "close": 15.63, "volume": 436913.0}, {"date": "2021-12-17", "close": 16.45, "volume": 498043.0}, {"date": "2021-12-20", "close": 17.09, "volume": 195651.0}, {"date": "2021-12-21", "close": 17.58, "volume": 209293.0}, {"date": "2021-12-22", "close": 17.74, "volume": 87617.0}, {"date": "2021-12-23", "close": 18.29, "volume": 173237.0}, {"date": "2021-12-27", "close": 18.36, "volume": 83863.0}, {"date": "2021-12-28", "close": 17.89, "volume": 133328.0}, {"date": "2021-12-29", "close": 17.47, "volume": 121252.0}, {"date": "2021-12-30", "close": 17.65, "volume": 154147.0}, {"date": "2021-12-31", "close": 17.91, "volume": 159703.0}, {"date": "2022-01-03", "close": 17.52, "volume": 138235.0}, {"date": "2022-01-04", "close": 17.84, "volume": 107106.0}, {"date": "2022-01-05", "close": 17.18, "volume": 196704.0}, {"date": "2022-01-06", "close": 17.72, "volume": 192050.0}, {"date": "2022-01-07", "close": 17.47, "volume": 78721.0}, {"date": "2022-01-10", "close": 17.21, "volume": 121786.0}, {"date": "2022-01-11", "close": 18.02, "volume": 123924.0}, {"date": "2022-01-12", "close": 17.5, "volume": 73183.0}, {"date": "2022-01-13", "close": 16.77, "volume": 62801.0}, {"date": "2022-01-14", "close": 17.02, "volume": 127809.0}, {"date": "2022-01-18", "close": 16.5, "volume": 157520.0}, {"date": "2022-01-19", "close": 16.61, "volume": 538044.0}, {"date": "2022-01-20", "close": 16.17, "volume": 273883.0}, {"date": "2022-01-21", "close": 14.94, "volume": 124979.0}, {"date": "2022-01-24", "close": 14.03, "volume": 288160.0}, {"date": "2022-01-25", "close": 13.56, "volume": 261248.0}, {"date": "2022-01-26", "close": 13.38, "volume": 162798.0}, {"date": "2022-01-27", "close": 12.61, "volume": 83088.0}, {"date": "2022-01-28", "close": 13.42, "volume": 137861.0}, {"date": "2022-01-31", "close": 14.39, "volume": 210692.0}, {"date": "2022-02-01", "close": 14.23, "volume": 97429.0}, {"date": "2022-02-02", "close": 13.62, "volume": 82530.0}, {"date": "2022-02-03", "close": 12.95, "volume": 46108.0}, {"date": "2022-02-04", "close": 13.71, "volume": 100368.0}, {"date": "2022-02-07", "close": 13.55, "volume": 56508.0}, {"date": "2022-02-08", "close": 14.23, "volume": 105807.0}, {"date": "2022-02-09", "close": 14.7, "volume": 123500.0}, {"date": "2022-02-10", "close": 14.22, "volume": 51255.0}, {"date": "2022-02-11", "close": 13.7, "volume": 90653.0}, {"date": "2022-02-14", "close": 14.08, "volume": 105348.0}, {"date": "2022-02-15", "close": 14.46, "volume": 121199.0}, {"date": "2022-02-16", "close": 14.11, "volume": 166707.0}, {"date": "2022-02-17", "close": 12.85, "volume": 216060.0}, {"date": "2022-02-18", "close": 12.71, "volume": 119835.0}, {"date": "2022-02-22", "close": 12.54, "volume": 139175.0}, {"date": "2022-02-23", "close": 12.51, "volume": 305367.0}, {"date": "2022-02-24", "close": 13.74, "volume": 74891.0}, {"date": "2022-02-25", "close": 13.58, "volume": 63424.0}, {"date": "2022-02-28", "close": 13.88, "volume": 51781.0}, {"date": "2022-03-01", "close": 14.33, "volume": 135671.0}, {"date": "2022-03-02", "close": 14.43, "volume": 54163.0}, {"date": "2022-03-03", "close": 14.02, "volume": 92715.0}, {"date": "2022-03-04", "close": 13.5, "volume": 37459.0}, {"date": "2022-03-07", "close": 13.59, "volume": 113460.0}, {"date": "2022-03-08", "close": 13.21, "volume": 78753.0}, {"date": "2022-03-09", "close": 13.36, "volume": 109529.0}, {"date": "2022-03-10", "close": 12.63, "volume": 54286.0}, {"date": "2022-03-11", "close": 12.15, "volume": 60875.0}, {"date": "2022-03-14", "close": 11.71, "volume": 104717.0}, {"date": "2022-03-15", "close": 11.93, "volume": 157708.0}, {"date": "2022-03-16", "close": 12.29, "volume": 247865.0}, {"date": "2022-03-17", "close": 12.8, "volume": 208859.0}, {"date": "2022-03-18", "close": 13.5, "volume": 85094.0}, {"date": "2022-03-21", "close": 13.12, "volume": 66741.0}, {"date": "2022-03-22", "close": 13.54, "volume": 81735.0}, {"date": "2022-03-23", "close": 13.14, "volume": 55353.0}, {"date": "2022-03-24", "close": 13.57, "volume": 96881.0}, {"date": "2022-03-25", "close": 12.8, "volume": 67478.0}, {"date": "2022-03-28", "close": 13.1, "volume": 56211.0}, {"date": "2022-03-29", "close": 13.96, "volume": 142173.0}, {"date": "2022-03-30", "close": 13.2, "volume": 105380.0}, {"date": "2022-03-31", "close": 12.95, "volume": 47578.0}, {"date": "2022-04-01", "close": 13.43, "volume": 44655.0}, {"date": "2022-04-04", "close": 14.09, "volume": 81892.0}, {"date": "2022-04-05", "close": 13.29, "volume": 86280.0}, {"date": "2022-04-06", "close": 12.94, "volume": 75373.0}, {"date": "2022-04-07", "close": 13.01, "volume": 132077.0}, {"date": "2022-04-08", "close": 12.9, "volume": 126168.0}, {"date": "2022-04-11", "close": 13.12, "volume": 64169.0}, {"date": "2022-04-12", "close": 13.18, "volume": 39898.0}, {"date": "2022-04-13", "close": 14.09, "volume": 92396.0}, {"date": "2022-04-14", "close": 13.69, "volume": 77958.0}, {"date": "2022-04-18", "close": 13.1, "volume": 78717.0}, {"date": "2022-04-19", "close": 13.8, "volume": 59984.0}, {"date": "2022-04-20", "close": 13.61, "volume": 69048.0}, {"date": "2022-04-21", "close": 13.18, "volume": 65671.0}, {"date": "2022-04-22", "close": 13.13, "volume": 68167.0}, {"date": "2022-04-25", "close": 13.47, "volume": 85996.0}, {"date": "2022-04-26", "close": 13.03, "volume": 102419.0}, {"date": "2022-04-27", "close": 13.01, "volume": 59735.0}, {"date": "2022-04-28", "close": 13.48, "volume": 62818.0}, {"date": "2022-04-29", "close": 12.67, "volume": 41793.0}, {"date": "2022-05-02", "close": 12.59, "volume": 81053.0}, {"date": "2022-05-03", "close": 12.55, "volume": 69387.0}, {"date": "2022-05-04", "close": 12.95, "volume": 60618.0}, {"date": "2022-05-05", "close": 12.13, "volume": 91544.0}, {"date": "2022-05-06", "close": 11.58, "volume": 88735.0}, {"date": "2022-05-09", "close": 9.55, "volume": 199124.0}, {"date": "2022-05-10", "close": 8.91, "volume": 166045.0}, {"date": "2022-05-11", "close": 8.73, "volume": 225627.0}, {"date": "2022-05-12", "close": 8.88, "volume": 424664.0}, {"date": "2022-05-13", "close": 8.9, "volume": 304717.0}, {"date": "2022-05-16", "close": 8.63, "volume": 253919.0}, {"date": "2022-05-17", "close": 9.03, "volume": 287772.0}, {"date": "2022-05-18", "close": 8.89, "volume": 153205.0}, {"date": "2022-05-19", "close": 9.04, "volume": 113817.0}, {"date": "2022-05-20", "close": 9.14, "volume": 149005.0}, {"date": "2022-05-23", "close": 9.01, "volume": 94774.0}, {"date": "2022-05-24", "close": 9.04, "volume": 99638.0}, {"date": "2022-05-25", "close": 9.32, "volume": 69420.0}, {"date": "2022-05-26", "close": 9.31, "volume": 113065.0}, {"date": "2022-05-27", "close": 9.77, "volume": 137546.0}, {"date": "2022-05-31", "close": 8.93, "volume": 646559.0}, {"date": "2022-06-01", "close": 8.93, "volume": 176982.0}, {"date": "2022-06-02", "close": 9.28, "volume": 229711.0}, {"date": "2022-06-03", "close": 9.41, "volume": 130171.0}, {"date": "2022-06-06", "close": 9.07, "volume": 90099.0}, {"date": "2022-06-07", "close": 9.44, "volume": 68337.0}, {"date": "2022-06-08", "close": 9.32, "volume": 37670.0}, {"date": "2022-06-09", "close": 8.95, "volume": 50152.0}, {"date": "2022-06-10", "close": 8.88, "volume": 63027.0}, {"date": "2022-06-13", "close": 7.9, "volume": 65068.0}, {"date": "2022-06-14", "close": 7.76, "volume": 63673.0}, {"date": "2022-06-15", "close": 8.06, "volume": 60114.0}, {"date": "2022-06-16", "close": 8.13, "volume": 131280.0}, {"date": "2022-06-17", "close": 8.28, "volume": 62268.0}, {"date": "2022-06-21", "close": 8.4, "volume": 37595.0}, {"date": "2022-06-22", "close": 8.47, "volume": 52081.0}, {"date": "2022-06-23", "close": 8.47, "volume": 57390.0}, {"date": "2022-06-24", "close": 8.97, "volume": 625611.0}, {"date": "2022-06-27", "close": 8.69, "volume": 54905.0}, {"date": "2022-06-28", "close": 7.96, "volume": 43830.0}, {"date": "2022-06-29", "close": 8.1, "volume": 35766.0}, {"date": "2022-06-30", "close": 8.25, "volume": 70497.0}, {"date": "2022-07-01", "close": 8.27, "volume": 34600.0}, {"date": "2022-07-05", "close": 8.91, "volume": 55224.0}, {"date": "2022-07-06", "close": 9.09, "volume": 77661.0}, {"date": "2022-07-07", "close": 9.35, "volume": 40711.0}, {"date": "2022-07-08", "close": 9.69, "volume": 39862.0}, {"date": "2022-07-11", "close": 9.52, "volume": 215963.0}, {"date": "2022-07-12", "close": 9.55, "volume": 221655.0}, {"date": "2022-07-13", "close": 9.92, "volume": 191869.0}, {"date": "2022-07-14", "close": 9.44, "volume": 81925.0}, {"date": "2022-07-15", "close": 9.1, "volume": 65569.0}, {"date": "2022-07-18", "close": 9.62, "volume": 41222.0}, {"date": "2022-07-19", "close": 9.73, "volume": 33820.0}, {"date": "2022-07-20", "close": 10.55, "volume": 239480.0}, {"date": "2022-07-21", "close": 10.82, "volume": 155020.0}, {"date": "2022-07-22", "close": 9.31, "volume": 40331.0}, {"date": "2022-07-25", "close": 8.98, "volume": 133810.0}, {"date": "2022-07-26", "close": 8.26, "volume": 101602.0}, {"date": "2022-07-27", "close": 8.61, "volume": 35651.0}, {"date": "2022-07-28", "close": 8.6, "volume": 52128.0}, {"date": "2022-07-29", "close": 8.33, "volume": 41886.0}, {"date": "2022-08-01", "close": 8.84, "volume": 197935.0}, {"date": "2022-08-02", "close": 8.8, "volume": 113726.0}, {"date": "2022-08-03", "close": 9.2, "volume": 85675.0}, {"date": "2022-08-04", "close": 9.2, "volume": 139287.0}, {"date": "2022-08-05", "close": 8.71, "volume": 137929.0}, {"date": "2022-08-08", "close": 8.6, "volume": 90753.0}, {"date": "2022-08-09", "close": 8.2, "volume": 85920.0}, {"date": "2022-08-10", "close": 8.75, "volume": 152721.0}, {"date": "2022-08-11", "close": 8.41, "volume": 83639.0}, {"date": "2022-08-12", "close": 8.43, "volume": 235730.0}, {"date": "2022-08-15", "close": 9.22, "volume": 191824.0}, {"date": "2022-08-16", "close": 8.94, "volume": 129813.0}, {"date": "2022-08-17", "close": 8.45, "volume": 91188.0}, {"date": "2022-08-18", "close": 8.57, "volume": 213759.0}, {"date": "2022-08-19", "close": 8.46, "volume": 71838.0}, {"date": "2022-08-22", "close": 8.27, "volume": 79782.0}, {"date": "2022-08-23", "close": 8.22, "volume": 21038.0}, {"date": "2022-08-24", "close": 8.09, "volume": 219554.0}, {"date": "2022-08-25", "close": 7.99, "volume": 141420.0}, {"date": "2022-08-26", "close": 7.91, "volume": 141650.0}, {"date": "2022-08-29", "close": 7.83, "volume": 37848.0}, {"date": "2022-08-30", "close": 7.62, "volume": 172272.0}, {"date": "2022-08-31", "close": 7.72, "volume": 54605.0}, {"date": "2022-09-01", "close": 7.49, "volume": 66712.0}, {"date": "2022-09-02", "close": 7.4, "volume": 59993.0}, {"date": "2022-09-06", "close": 7.67, "volume": 90887.0}, {"date": "2022-09-07", "close": 7.71, "volume": 65206.0}, {"date": "2022-09-08", "close": 7.84, "volume": 44548.0}, {"date": "2022-09-09", "close": 8.12, "volume": 52255.0}, {"date": "2022-09-12", "close": 8.1, "volume": 24979.0}, {"date": "2022-09-13", "close": 7.85, "volume": 28824.0}, {"date": "2022-09-14", "close": 7.89, "volume": 26498.0}, {"date": "2022-09-15", "close": 7.71, "volume": 47602.0}, {"date": "2022-09-16", "close": 7.27, "volume": 62046.0}, {"date": "2022-09-19", "close": 7.04, "volume": 79398.0}, {"date": "2022-09-20", "close": 7.03, "volume": 47151.0}, {"date": "2022-09-21", "close": 6.97, "volume": 30205.0}, {"date": "2022-09-22", "close": 6.6, "volume": 56959.0}, {"date": "2022-09-23", "close": 6.44, "volume": 76464.0}, {"date": "2022-09-26", "close": 6.17, "volume": 86085.0}, {"date": "2022-09-27", "close": 6.19, "volume": 200051.0}, {"date": "2022-09-28", "close": 6.23, "volume": 56116.0}, {"date": "2022-09-29", "close": 6.08, "volume": 77785.0}, {"date": "2022-09-30", "close": 5.86, "volume": 40015.0}, {"date": "2022-10-03", "close": 6.31, "volume": 100492.0}, {"date": "2022-10-04", "close": 6.42, "volume": 88807.0}, {"date": "2022-10-05", "close": 6.53, "volume": 36895.0}, {"date": "2022-10-06", "close": 6.49, "volume": 46952.0}, {"date": "2022-10-07", "close": 6.34, "volume": 37962.0}, {"date": "2022-10-10", "close": 5.96, "volume": 46440.0}, {"date": "2022-10-11", "close": 5.97, "volume": 64997.0}, {"date": "2022-10-12", "close": 6.14, "volume": 88085.0}, {"date": "2022-10-13", "close": 6.41, "volume": 161102.0}, {"date": "2022-10-14", "close": 6.09, "volume": 15106.0}, {"date": "2022-10-17", "close": 6.43, "volume": 92519.0}, {"date": "2022-10-18", "close": 6.45, "volume": 43705.0}, {"date": "2022-10-19", "close": 6.22, "volume": 48965.0}, {"date": "2022-10-20", "close": 6.4, "volume": 151259.0}, {"date": "2022-10-21", "close": 6.5, "volume": 64884.0}, {"date": "2022-10-24", "close": 6.17, "volume": 52346.0}, {"date": "2022-10-25", "close": 6.4, "volume": 47595.0}, {"date": "2022-10-26", "close": 6.37, "volume": 81214.0}, {"date": "2022-10-27", "close": 6.1, "volume": 45351.0}, {"date": "2022-10-28", "close": 6.27, "volume": 85751.0}, {"date": "2022-10-31", "close": 6.24, "volume": 66664.0}, {"date": "2022-11-01", "close": 6.23, "volume": 44346.0}, {"date": "2022-11-02", "close": 5.99, "volume": 84758.0}, {"date": "2022-11-03", "close": 5.66, "volume": 111207.0}, {"date": "2022-11-04", "close": 5.47, "volume": 97837.0}, {"date": "2022-11-07", "close": 5.41, "volume": 120323.0}, {"date": "2022-11-08", "close": 5.15, "volume": 145191.0}, {"date": "2022-11-09", "close": 4.98, "volume": 110038.0}, {"date": "2022-11-10", "close": 5.63, "volume": 96290.0}, {"date": "2022-11-11", "close": 6.21, "volume": 95503.0}, {"date": "2022-11-14", "close": 5.98, "volume": 142281.0}, {"date": "2022-11-15", "close": 6.64, "volume": 464322.0}, {"date": "2022-11-16", "close": 4.86, "volume": 795982.0}, {"date": "2022-11-17", "close": 4.86, "volume": 432858.0}, {"date": "2022-11-18", "close": 4.85, "volume": 241274.0}, {"date": "2022-11-21", "close": 4.65, "volume": 316682.0}, {"date": "2022-11-22", "close": 4.58, "volume": 293675.0}, {"date": "2022-11-23", "close": 4.53, "volume": 74224.0}, {"date": "2022-11-25", "close": 4.67, "volume": 51443.0}, {"date": "2022-11-28", "close": 4.95, "volume": 318695.0}, {"date": "2022-11-29", "close": 4.87, "volume": 160292.0}, {"date": "2022-11-30", "close": 5.12, "volume": 243987.0}, {"date": "2022-12-01", "close": 5.08, "volume": 186542.0}, {"date": "2022-12-02", "close": 5.16, "volume": 77976.0}, {"date": "2022-12-05", "close": 5.39, "volume": 191791.0}, {"date": "2022-12-06", "close": 5.26, "volume": 63447.0}, {"date": "2022-12-07", "close": 5.46, "volume": 73281.0}, {"date": "2022-12-08", "close": 5.55, "volume": 143752.0}, {"date": "2022-12-09", "close": 5.63, "volume": 68048.0}, {"date": "2022-12-12", "close": 5.64, "volume": 116979.0}, {"date": "2022-12-13", "close": 6.08, "volume": 203082.0}, {"date": "2022-12-14", "close": 6.06, "volume": 168330.0}, {"date": "2022-12-15", "close": 5.61, "volume": 295664.0}, {"date": "2022-12-16", "close": 6.03, "volume": 263253.0}, {"date": "2022-12-19", "close": 5.84, "volume": 144149.0}, {"date": "2022-12-20", "close": 5.79, "volume": 307774.0}, {"date": "2022-12-21", "close": 5.75, "volume": 145682.0}, {"date": "2022-12-22", "close": 5.8, "volume": 374778.0}, {"date": "2022-12-23", "close": 5.3, "volume": 127963.0}, {"date": "2022-12-27", "close": 4.91, "volume": 224956.0}, {"date": "2022-12-28", "close": 5.08, "volume": 175862.0}, {"date": "2022-12-29", "close": 5.5, "volume": 132365.0}, {"date": "2022-12-30", "close": 6.43, "volume": 207844.0}, {"date": "2023-01-03", "close": 6.44, "volume": 271039.0}, {"date": "2023-01-04", "close": 6.29, "volume": 183836.0}, {"date": "2023-01-05", "close": 6.14, "volume": 77328.0}, {"date": "2023-01-06", "close": 6.15, "volume": 69902.0}, {"date": "2023-01-09", "close": 6.1, "volume": 67374.0}, {"date": "2023-01-10", "close": 6.15, "volume": 92273.0}, {"date": "2023-01-11", "close": 6.25, "volume": 66136.0}, {"date": "2023-01-12", "close": 6.03, "volume": 102013.0}, {"date": "2023-01-13", "close": 5.88, "volume": 164863.0}, {"date": "2023-01-17", "close": 5.7, "volume": 159788.0}, {"date": "2023-01-18", "close": 5.6, "volume": 92605.0}, {"date": "2023-01-19", "close": 5.7, "volume": 284226.0}, {"date": "2023-01-20", "close": 5.67, "volume": 121588.0}, {"date": "2023-01-23", "close": 5.87, "volume": 89212.0}, {"date": "2023-01-24", "close": 6.14, "volume": 70449.0}, {"date": "2023-01-25", "close": 6.34, "volume": 107623.0}, {"date": "2023-01-26", "close": 6.73, "volume": 78577.0}, {"date": "2023-01-27", "close": 6.78, "volume": 94873.0}, {"date": "2023-01-30", "close": 6.67, "volume": 61467.0}, {"date": "2023-01-31", "close": 6.89, "volume": 96431.0}, {"date": "2023-02-01", "close": 7.16, "volume": 133491.0}, {"date": "2023-02-02", "close": 7.38, "volume": 263489.0}, {"date": "2023-02-03", "close": 6.7, "volume": 154791.0}, {"date": "2023-02-06", "close": 6.86, "volume": 291153.0}, {"date": "2023-02-07", "close": 6.89, "volume": 145895.0}, {"date": "2023-02-08", "close": 7.0, "volume": 197515.0}, {"date": "2023-02-09", "close": 6.78, "volume": 220512.0}, {"date": "2023-02-10", "close": 6.73, "volume": 152867.0}, {"date": "2023-02-13", "close": 6.6, "volume": 155712.0}, {"date": "2023-02-14", "close": 6.82, "volume": 204307.0}, {"date": "2023-02-15", "close": 6.85, "volume": 1025794.0}, {"date": "2023-02-16", "close": 6.74, "volume": 586861.0}, {"date": "2023-02-17", "close": 6.9, "volume": 190948.0}, {"date": "2023-02-21", "close": 6.55, "volume": 116435.0}, {"date": "2023-02-22", "close": 6.39, "volume": 83981.0}, {"date": "2023-02-23", "close": 6.48, "volume": 173388.0}, {"date": "2023-02-24", "close": 6.55, "volume": 90077.0}, {"date": "2023-02-27", "close": 6.72, "volume": 144830.0}, {"date": "2023-02-28", "close": 6.58, "volume": 755754.0}, {"date": "2023-03-01", "close": 6.38, "volume": 52579.0}, {"date": "2023-03-02", "close": 6.7, "volume": 50931.0}, {"date": "2023-03-03", "close": 6.75, "volume": 75895.0}, {"date": "2023-03-06", "close": 6.55, "volume": 43287.0}, {"date": "2023-03-07", "close": 6.34, "volume": 105192.0}, {"date": "2023-03-08", "close": 6.33, "volume": 63228.0}, {"date": "2023-03-09", "close": 6.22, "volume": 49476.0}, {"date": "2023-03-10", "close": 5.6, "volume": 209536.0}, {"date": "2023-03-13", "close": 6.06, "volume": 161680.0}, {"date": "2023-03-14", "close": 6.17, "volume": 45386.0}, {"date": "2023-03-15", "close": 6.06, "volume": 55097.0}, {"date": "2023-03-16", "close": 6.01, "volume": 67559.0}, {"date": "2023-03-17", "close": 5.78, "volume": 65329.0}, {"date": "2023-03-20", "close": 5.59, "volume": 94744.0}, {"date": "2023-03-21", "close": 6.1, "volume": 65553.0}, {"date": "2023-03-22", "close": 6.18, "volume": 94255.0}, {"date": "2023-03-23", "close": 6.47, "volume": 50003.0}, {"date": "2023-03-24", "close": 6.53, "volume": 74461.0}, {"date": "2023-03-27", "close": 6.1, "volume": 142123.0}, {"date": "2023-03-28", "close": 6.49, "volume": 62206.0}, {"date": "2023-03-29", "close": 6.77, "volume": 252822.0}, {"date": "2023-03-30", "close": 6.75, "volume": 59473.0}, {"date": "2023-03-31", "close": 6.76, "volume": 21912.0}, {"date": "2023-04-03", "close": 6.51, "volume": 40571.0}, {"date": "2023-04-04", "close": 6.15, "volume": 26030.0}, {"date": "2023-04-05", "close": 5.81, "volume": 75614.0}, {"date": "2023-04-06", "close": 5.53, "volume": 124554.0}, {"date": "2023-04-10", "close": 5.62, "volume": 57737.0}, {"date": "2023-04-11", "close": 5.62, "volume": 62781.0}, {"date": "2023-04-12", "close": 5.42, "volume": 27365.0}, {"date": "2023-04-13", "close": 5.43, "volume": 38780.0}, {"date": "2023-04-14", "close": 5.42, "volume": 21054.0}, {"date": "2023-04-17", "close": 5.28, "volume": 76964.0}, {"date": "2023-04-18", "close": 5.65, "volume": 71763.0}, {"date": "2023-04-19", "close": 5.69, "volume": 68407.0}, {"date": "2023-04-20", "close": 5.48, "volume": 49985.0}, {"date": "2023-04-21", "close": 5.87, "volume": 59410.0}, {"date": "2023-04-24", "close": 5.99, "volume": 24191.0}, {"date": "2023-04-25", "close": 5.71, "volume": 72045.0}, {"date": "2023-04-26", "close": 5.74, "volume": 32570.0}, {"date": "2023-04-27", "close": 5.96, "volume": 23327.0}, {"date": "2023-04-28", "close": 6.28, "volume": 130040.0}, {"date": "2023-05-01", "close": 6.47, "volume": 77393.0}, {"date": "2023-05-02", "close": 6.54, "volume": 95690.0}, {"date": "2023-05-03", "close": 6.35, "volume": 87192.0}, {"date": "2023-05-04", "close": 5.94, "volume": 110714.0}, {"date": "2023-05-05", "close": 5.82, "volume": 75992.0}, {"date": "2023-05-08", "close": 5.69, "volume": 83604.0}, {"date": "2023-05-09", "close": 5.64, "volume": 72129.0}, {"date": "2023-05-10", "close": 5.42, "volume": 95300.0}, {"date": "2023-05-11", "close": 5.3, "volume": 116187.0}, {"date": "2023-05-12", "close": 5.26, "volume": 64627.0}, {"date": "2023-05-15", "close": 5.19, "volume": 85461.0}, {"date": "2023-05-16", "close": 5.16, "volume": 51941.0}, {"date": "2023-05-17", "close": 4.95, "volume": 112619.0}, {"date": "2023-05-18", "close": 4.9, "volume": 143317.0}, {"date": "2023-05-19", "close": 5.26, "volume": 74666.0}, {"date": "2023-05-22", "close": 5.81, "volume": 107571.0}, {"date": "2023-05-23", "close": 5.88, "volume": 90873.0}, {"date": "2023-05-24", "close": 6.12, "volume": 91349.0}, {"date": "2023-05-25", "close": 6.01, "volume": 47447.0}, {"date": "2023-05-26", "close": 6.16, "volume": 119919.0}, {"date": "2023-05-30", "close": 6.72, "volume": 205102.0}, {"date": "2023-05-31", "close": 6.68, "volume": 223883.0}, {"date": "2023-06-01", "close": 6.52, "volume": 206613.0}, {"date": "2023-06-02", "close": 6.74, "volume": 178234.0}, {"date": "2023-06-05", "close": 6.69, "volume": 138490.0}, {"date": "2023-06-06", "close": 7.0, "volume": 97876.0}, {"date": "2023-06-07", "close": 6.92, "volume": 41871.0}, {"date": "2023-06-08", "close": 6.75, "volume": 88641.0}, {"date": "2023-06-09", "close": 6.72, "volume": 81193.0}, {"date": "2023-06-12", "close": 6.87, "volume": 81351.0}, {"date": "2023-06-13", "close": 6.9, "volume": 91326.0}, {"date": "2023-06-14", "close": 6.82, "volume": 137877.0}, {"date": "2023-06-15", "close": 6.78, "volume": 96798.0}, {"date": "2023-06-16", "close": 6.79, "volume": 114689.0}, {"date": "2023-06-20", "close": 6.8, "volume": 94220.0}, {"date": "2023-06-21", "close": 6.66, "volume": 56781.0}, {"date": "2023-06-22", "close": 6.11, "volume": 38402.0}, {"date": "2023-06-23", "close": 6.33, "volume": 145541.0}, {"date": "2023-06-26", "close": 6.38, "volume": 53342.0}, {"date": "2023-06-27", "close": 6.5, "volume": 58266.0}, {"date": "2023-06-28", "close": 6.48, "volume": 32832.0}, {"date": "2023-06-29", "close": 6.5, "volume": 54657.0}, {"date": "2023-06-30", "close": 6.56, "volume": 48227.0}, {"date": "2023-07-03", "close": 6.69, "volume": 54670.0}, {"date": "2023-07-05", "close": 6.54, "volume": 49381.0}, {"date": "2023-07-06", "close": 6.17, "volume": 49926.0}, {"date": "2023-07-07", "close": 6.37, "volume": 22124.0}, {"date": "2023-07-10", "close": 6.51, "volume": 55330.0}, {"date": "2023-07-11", "close": 6.66, "volume": 121538.0}, {"date": "2023-07-12", "close": 6.8, "volume": 462362.0}, {"date": "2023-07-13", "close": 7.59, "volume": 476950.0}, {"date": "2023-07-14", "close": 7.08, "volume": 92595.0}, {"date": "2023-07-17", "close": 7.18, "volume": 73429.0}, {"date": "2023-07-18", "close": 7.41, "volume": 173473.0}, {"date": "2023-07-19", "close": 7.08, "volume": 156515.0}, {"date": "2023-07-20", "close": 6.96, "volume": 198027.0}, {"date": "2023-07-21", "close": 7.12, "volume": 56547.0}, {"date": "2023-07-24", "close": 7.07, "volume": 122893.0}, {"date": "2023-07-25", "close": 7.34, "volume": 46910.0}, {"date": "2023-07-26", "close": 7.22, "volume": 89906.0}, {"date": "2023-07-27", "close": 7.1, "volume": 72948.0}, {"date": "2023-07-28", "close": 7.17, "volume": 46120.0}, {"date": "2023-07-31", "close": 7.19, "volume": 146886.0}, {"date": "2023-08-01", "close": 7.21, "volume": 123133.0}, {"date": "2023-08-02", "close": 7.27, "volume": 64080.0}, {"date": "2023-08-03", "close": 7.18, "volume": 20514.0}, {"date": "2023-08-04", "close": 7.2, "volume": 65630.0}, {"date": "2023-08-07", "close": 7.0, "volume": 203225.0}, {"date": "2023-08-08", "close": 6.96, "volume": 88814.0}, {"date": "2023-08-09", "close": 6.12, "volume": 106388.0}, {"date": "2023-08-10", "close": 6.01, "volume": 184622.0}, {"date": "2023-08-11", "close": 6.55, "volume": 213115.0}, {"date": "2023-08-14", "close": 6.47, "volume": 134881.0}, {"date": "2023-08-15", "close": 6.26, "volume": 112482.0}, {"date": "2023-08-16", "close": 6.22, "volume": 89949.0}, {"date": "2023-08-17", "close": 6.18, "volume": 62850.0}, {"date": "2023-08-18", "close": 6.44, "volume": 54980.0}, {"date": "2023-08-21", "close": 6.38, "volume": 85628.0}, {"date": "2023-08-22", "close": 6.74, "volume": 51878.0}, {"date": "2023-08-23", "close": 7.06, "volume": 78038.0}, {"date": "2023-08-24", "close": 6.9, "volume": 76067.0}, {"date": "2023-08-25", "close": 7.02, "volume": 137933.0}, {"date": "2023-08-28", "close": 6.98, "volume": 166236.0}, {"date": "2023-08-29", "close": 6.99, "volume": 79376.0}, {"date": "2023-08-30", "close": 6.9, "volume": 92058.0}, {"date": "2023-08-31", "close": 6.84, "volume": 822468.0}, {"date": "2023-09-01", "close": 6.67, "volume": 58676.0}, {"date": "2023-09-05", "close": 6.6, "volume": 23249.0}, {"date": "2023-09-06", "close": 7.01, "volume": 97585.0}, {"date": "2023-09-07", "close": 6.68, "volume": 71384.0}, {"date": "2023-09-08", "close": 6.78, "volume": 38418.0}, {"date": "2023-09-11", "close": 6.73, "volume": 30944.0}, {"date": "2023-09-12", "close": 6.52, "volume": 20703.0}, {"date": "2023-09-13", "close": 5.76, "volume": 136903.0}, {"date": "2023-09-14", "close": 5.52, "volume": 28990.0}, {"date": "2023-09-15", "close": 5.36, "volume": 33057.0}, {"date": "2023-09-18", "close": 5.26, "volume": 27389.0}, {"date": "2023-09-19", "close": 5.33, "volume": 48077.0}, {"date": "2023-09-20", "close": 5.34, "volume": 66151.0}, {"date": "2023-09-21", "close": 5.26, "volume": 20740.0}, {"date": "2023-09-22", "close": 5.21, "volume": 12973.0}, {"date": "2023-09-25", "close": 5.09, "volume": 27294.0}, {"date": "2023-09-26", "close": 5.22, "volume": 72309.0}, {"date": "2023-09-27", "close": 5.38, "volume": 29189.0}, {"date": "2023-09-28", "close": 5.78, "volume": 35932.0}, {"date": "2023-09-29", "close": 6.48, "volume": 61568.0}, {"date": "2023-10-02", "close": 6.12, "volume": 107077.0}, {"date": "2023-10-03", "close": 6.33, "volume": 47857.0}, {"date": "2023-10-04", "close": 6.16, "volume": 51221.0}, {"date": "2023-10-05", "close": 6.21, "volume": 60337.0}, {"date": "2023-10-06", "close": 6.48, "volume": 112799.0}, {"date": "2023-10-09", "close": 6.01, "volume": 286905.0}, {"date": "2023-10-10", "close": 5.7, "volume": 87695.0}, {"date": "2023-10-11", "close": 5.29, "volume": 48944.0}, {"date": "2023-10-12", "close": 5.16, "volume": 37943.0}, {"date": "2023-10-13", "close": 5.28, "volume": 132652.0}, {"date": "2023-10-16", "close": 5.72, "volume": 46603.0}, {"date": "2023-10-17", "close": 5.79, "volume": 28683.0}, {"date": "2023-10-18", "close": 5.7, "volume": 42080.0}, {"date": "2023-10-19", "close": 5.42, "volume": 61589.0}, {"date": "2023-10-20", "close": 5.27, "volume": 60278.0}, {"date": "2023-10-23", "close": 5.23, "volume": 14299.0}, {"date": "2023-10-24", "close": 5.18, "volume": 46042.0}, {"date": "2023-10-25", "close": 5.05, "volume": 42226.0}, {"date": "2023-10-26", "close": 4.94, "volume": 43002.0}, {"date": "2023-10-27", "close": 5.09, "volume": 23914.0}, {"date": "2023-10-30", "close": 5.08, "volume": 55638.0}, {"date": "2023-10-31", "close": 5.06, "volume": 97728.0}, {"date": "2023-11-01", "close": 4.78, "volume": 153400.0}, {"date": "2023-11-02", "close": 4.7, "volume": 116193.0}, {"date": "2023-11-03", "close": 5.09, "volume": 254416.0}, {"date": "2023-11-06", "close": 4.99, "volume": 158050.0}, {"date": "2023-11-07", "close": 5.02, "volume": 103605.0}, {"date": "2023-11-08", "close": 5.13, "volume": 273090.0}, {"date": "2023-11-09", "close": 5.08, "volume": 70989.0}, {"date": "2023-11-10", "close": 5.18, "volume": 120132.0}, {"date": "2023-11-13", "close": 4.75, "volume": 284925.0}, {"date": "2023-11-14", "close": 5.03, "volume": 203584.0}, {"date": "2023-11-15", "close": 5.13, "volume": 259982.0}, {"date": "2023-11-16", "close": 5.25, "volume": 94103.0}, {"date": "2023-11-17", "close": 5.28, "volume": 120989.0}, {"date": "2023-11-20", "close": 5.27, "volume": 103679.0}, {"date": "2023-11-21", "close": 5.08, "volume": 50152.0}, {"date": "2023-11-22", "close": 5.21, "volume": 55550.0}, {"date": "2023-11-24", "close": 5.24, "volume": 26936.0}, {"date": "2023-11-27", "close": 5.05, "volume": 59648.0}, {"date": "2023-11-28", "close": 4.95, "volume": 139845.0}, {"date": "2023-11-29", "close": 5.1, "volume": 106323.0}, {"date": "2023-11-30", "close": 5.02, "volume": 120433.0}, {"date": "2023-12-01", "close": 4.92, "volume": 202581.0}, {"date": "2023-12-04", "close": 4.9, "volume": 154561.0}, {"date": "2023-12-05", "close": 4.97, "volume": 78651.0}, {"date": "2023-12-06", "close": 4.85, "volume": 105417.0}, {"date": "2023-12-07", "close": 4.84, "volume": 100670.0}, {"date": "2023-12-08", "close": 5.0, "volume": 121487.0}, {"date": "2023-12-11", "close": 4.96, "volume": 188946.0}, {"date": "2023-12-12", "close": 5.1, "volume": 141557.0}, {"date": "2023-12-13", "close": 5.09, "volume": 196101.0}, {"date": "2023-12-14", "close": 5.11, "volume": 151533.0}, {"date": "2023-12-15", "close": 5.02, "volume": 149771.0}, {"date": "2023-12-18", "close": 4.99, "volume": 101145.0}, {"date": "2023-12-19", "close": 5.12, "volume": 67030.0}, {"date": "2023-12-20", "close": 5.0, "volume": 32036.0}, {"date": "2023-12-21", "close": 5.11, "volume": 55663.0}, {"date": "2023-12-22", "close": 5.21, "volume": 109073.0}, {"date": "2023-12-26", "close": 5.36, "volume": 73373.0}, {"date": "2023-12-27", "close": 5.31, "volume": 64940.0}, {"date": "2023-12-28", "close": 5.22, "volume": 143589.0}, {"date": "2023-12-29", "close": 5.33, "volume": 105842.0}, {"date": "2024-01-02", "close": 5.26, "volume": 94117.0}, {"date": "2024-01-03", "close": 5.33, "volume": 67163.0}, {"date": "2024-01-04", "close": 5.4, "volume": 143172.0}, {"date": "2024-01-05", "close": 5.49, "volume": 92914.0}, {"date": "2024-01-08", "close": 5.56, "volume": 39811.0}, {"date": "2024-01-09", "close": 5.63, "volume": 157667.0}, {"date": "2024-01-10", "close": 5.63, "volume": 28996.0}, {"date": "2024-01-11", "close": 5.57, "volume": 25591.0}, {"date": "2024-01-12", "close": 5.46, "volume": 103798.0}, {"date": "2024-01-16", "close": 5.63, "volume": 323715.0}, {"date": "2024-01-17", "close": 5.49, "volume": 80411.0}, {"date": "2024-01-18", "close": 5.61, "volume": 98942.0}, {"date": "2024-01-19", "close": 5.47, "volume": 172465.0}, {"date": "2024-01-22", "close": 6.1, "volume": 388075.0}, {"date": "2024-01-23", "close": 6.25, "volume": 207345.0}, {"date": "2024-01-24", "close": 6.17, "volume": 60826.0}, {"date": "2024-01-25", "close": 6.13, "volume": 61880.0}, {"date": "2024-01-26", "close": 6.29, "volume": 13626.0}, {"date": "2024-01-29", "close": 6.53, "volume": 67484.0}, {"date": "2024-01-30", "close": 6.33, "volume": 55505.0}, {"date": "2024-01-31", "close": 6.22, "volume": 23894.0}, {"date": "2024-02-01", "close": 6.17, "volume": 27507.0}, {"date": "2024-02-02", "close": 6.08, "volume": 21547.0}, {"date": "2024-02-05", "close": 5.93, "volume": 17900.0}, {"date": "2024-02-06", "close": 5.86, "volume": 26274.0}, {"date": "2024-02-07", "close": 6.74, "volume": 315004.0}, {"date": "2024-02-08", "close": 7.01, "volume": 205685.0}, {"date": "2024-02-09", "close": 7.01, "volume": 83348.0}, {"date": "2024-02-12", "close": 6.98, "volume": 207503.0}, {"date": "2024-02-13", "close": 6.66, "volume": 165066.0}, {"date": "2024-02-14", "close": 7.56, "volume": 1196508.0}, {"date": "2024-02-15", "close": 8.32, "volume": 884131.0}, {"date": "2024-02-16", "close": 8.37, "volume": 280740.0}, {"date": "2024-02-20", "close": 8.28, "volume": 303778.0}, {"date": "2024-02-21", "close": 7.92, "volume": 231980.0}, {"date": "2024-02-22", "close": 7.96, "volume": 251794.0}, {"date": "2024-02-23", "close": 7.86, "volume": 111324.0}, {"date": "2024-02-26", "close": 8.17, "volume": 273657.0}, {"date": "2024-02-27", "close": 8.2, "volume": 242414.0}, {"date": "2024-02-28", "close": 8.34, "volume": 147609.0}, {"date": "2024-02-29", "close": 8.87, "volume": 412269.0}, {"date": "2024-03-01", "close": 8.7, "volume": 179373.0}, {"date": "2024-03-04", "close": 8.61, "volume": 209387.0}, {"date": "2024-03-05", "close": 8.72, "volume": 440008.0}, {"date": "2024-03-06", "close": 9.28, "volume": 847601.0}, {"date": "2024-03-07", "close": 9.28, "volume": 226009.0}, {"date": "2024-03-08", "close": 9.48, "volume": 214083.0}, {"date": "2024-03-11", "close": 9.49, "volume": 123492.0}, {"date": "2024-03-12", "close": 9.0, "volume": 274580.0}, {"date": "2024-03-13", "close": 9.24, "volume": 318099.0}, {"date": "2024-03-14", "close": 9.0, "volume": 167213.0}, {"date": "2024-03-15", "close": 8.88, "volume": 115256.0}, {"date": "2024-03-18", "close": 8.95, "volume": 93354.0}, {"date": "2024-03-19", "close": 8.98, "volume": 89429.0}, {"date": "2024-03-20", "close": 9.27, "volume": 191486.0}, {"date": "2024-03-21", "close": 9.08, "volume": 222413.0}, {"date": "2024-03-22", "close": 9.09, "volume": 68619.0}, {"date": "2024-03-25", "close": 9.03, "volume": 122304.0}, {"date": "2024-03-26", "close": 8.92, "volume": 68189.0}, {"date": "2024-03-27", "close": 8.99, "volume": 126125.0}, {"date": "2024-03-28", "close": 9.0, "volume": 157589.0}, {"date": "2024-04-01", "close": 8.79, "volume": 89070.0}, {"date": "2024-04-02", "close": 8.82, "volume": 87888.0}, {"date": "2024-04-03", "close": 8.69, "volume": 57401.0}, {"date": "2024-04-04", "close": 8.74, "volume": 56248.0}, {"date": "2024-04-05", "close": 8.6, "volume": 158267.0}, {"date": "2024-04-08", "close": 8.71, "volume": 88065.0}, {"date": "2024-04-09", "close": 8.57, "volume": 167424.0}, {"date": "2024-04-10", "close": 8.32, "volume": 74960.0}, {"date": "2024-04-11", "close": 7.96, "volume": 163786.0}, {"date": "2024-04-12", "close": 7.77, "volume": 115197.0}, {"date": "2024-04-15", "close": 7.52, "volume": 80098.0}, {"date": "2024-04-16", "close": 7.45, "volume": 215514.0}, {"date": "2024-04-17", "close": 7.67, "volume": 216711.0}, {"date": "2024-04-18", "close": 7.53, "volume": 208128.0}, {"date": "2024-04-19", "close": 7.75, "volume": 153045.0}, {"date": "2024-04-22", "close": 7.55, "volume": 62317.0}, {"date": "2024-04-23", "close": 7.91, "volume": 236699.0}, {"date": "2024-04-24", "close": 7.77, "volume": 81054.0}, {"date": "2024-04-25", "close": 7.71, "volume": 20113.0}, {"date": "2024-04-26", "close": 7.82, "volume": 73513.0}, {"date": "2024-04-29", "close": 7.66, "volume": 66462.0}, {"date": "2024-04-30", "close": 7.39, "volume": 197814.0}, {"date": "2024-05-01", "close": 7.26, "volume": 140184.0}, {"date": "2024-05-02", "close": 7.49, "volume": 110068.0}, {"date": "2024-05-03", "close": 7.48, "volume": 84813.0}, {"date": "2024-05-06", "close": 7.5, "volume": 136700.0}, {"date": "2024-05-07", "close": 7.45, "volume": 275945.0}, {"date": "2024-05-08", "close": 7.0, "volume": 489312.0}, {"date": "2024-05-09", "close": 7.26, "volume": 276074.0}, {"date": "2024-05-10", "close": 7.03, "volume": 163547.0}, {"date": "2024-05-13", "close": 7.24, "volume": 102881.0}, {"date": "2024-05-14", "close": 7.46, "volume": 80710.0}, {"date": "2024-05-15", "close": 7.58, "volume": 526447.0}, {"date": "2024-05-16", "close": 7.81, "volume": 234039.0}, {"date": "2024-05-17", "close": 7.82, "volume": 295729.0}, {"date": "2024-05-20", "close": 8.07, "volume": 114525.0}, {"date": "2024-05-21", "close": 8.09, "volume": 77058.0}, {"date": "2024-05-22", "close": 8.09, "volume": 71719.0}, {"date": "2024-05-23", "close": 7.87, "volume": 65581.0}, {"date": "2024-05-24", "close": 8.09, "volume": 64585.0}, {"date": "2024-05-28", "close": 7.96, "volume": 38972.0}, {"date": "2024-05-29", "close": 7.77, "volume": 49346.0}, {"date": "2024-05-30", "close": 7.72, "volume": 69150.0}, {"date": "2024-05-31", "close": 7.69, "volume": 144267.0}, {"date": "2024-06-03", "close": 7.53, "volume": 233115.0}, {"date": "2024-06-04", "close": 7.8, "volume": 125184.0}, {"date": "2024-06-05", "close": 7.99, "volume": 103442.0}, {"date": "2024-06-06", "close": 7.71, "volume": 174059.0}, {"date": "2024-06-07", "close": 7.69, "volume": 151098.0}, {"date": "2024-06-10", "close": 7.84, "volume": 97002.0}, {"date": "2024-06-11", "close": 7.53, "volume": 179970.0}, {"date": "2024-06-12", "close": 7.88, "volume": 88881.0}, {"date": "2024-06-13", "close": 7.86, "volume": 67026.0}, {"date": "2024-06-14", "close": 7.71, "volume": 68328.0}, {"date": "2024-06-17", "close": 7.71, "volume": 46879.0}, {"date": "2024-06-18", "close": 7.5, "volume": 54957.0}, {"date": "2024-06-20", "close": 7.65, "volume": 143242.0}, {"date": "2024-06-21", "close": 7.47, "volume": 61533.0}, {"date": "2024-06-24", "close": 7.8, "volume": 325716.0}, {"date": "2024-06-25", "close": 7.55, "volume": 32751.0}, {"date": "2024-06-26", "close": 7.51, "volume": 63642.0}, {"date": "2024-06-27", "close": 7.63, "volume": 84611.0}, {"date": "2024-06-28", "close": 7.77, "volume": 65621.0}, {"date": "2024-07-01", "close": 7.5, "volume": 58630.0}, {"date": "2024-07-02", "close": 7.38, "volume": 157612.0}, {"date": "2024-07-03", "close": 7.41, "volume": 27128.0}, {"date": "2024-07-05", "close": 7.19, "volume": 39443.0}, {"date": "2024-07-08", "close": 7.21, "volume": 52532.0}, {"date": "2024-07-09", "close": 6.85, "volume": 85675.0}, {"date": "2024-07-10", "close": 6.6, "volume": 174831.0}, {"date": "2024-07-11", "close": 6.55, "volume": 150170.0}, {"date": "2024-07-12", "close": 6.5, "volume": 125949.0}, {"date": "2024-07-15", "close": 7.02, "volume": 476275.0}, {"date": "2024-07-16", "close": 7.08, "volume": 88990.0}, {"date": "2024-07-17", "close": 7.2, "volume": 222222.0}, {"date": "2024-07-18", "close": 7.3, "volume": 56051.0}, {"date": "2024-07-19", "close": 6.9, "volume": 63214.0}, {"date": "2024-07-22", "close": 6.9, "volume": 141328.0}, {"date": "2024-07-23", "close": 6.87, "volume": 53891.0}, {"date": "2024-07-24", "close": 6.5, "volume": 173442.0}, {"date": "2024-07-25", "close": 6.82, "volume": 78689.0}, {"date": "2024-07-26", "close": 6.68, "volume": 171868.0}, {"date": "2024-07-29", "close": 6.4, "volume": 186247.0}, {"date": "2024-07-30", "close": 6.3, "volume": 174977.0}, {"date": "2024-07-31", "close": 6.13, "volume": 434306.0}, {"date": "2024-08-01", "close": 6.34, "volume": 107868.0}, {"date": "2024-08-02", "close": 6.16, "volume": 113824.0}, {"date": "2024-08-05", "close": 5.94, "volume": 137975.0}, {"date": "2024-08-06", "close": 6.29, "volume": 211653.0}, {"date": "2024-08-07", "close": 7.44, "volume": 361273.0}, {"date": "2024-08-08", "close": 7.92, "volume": 340418.0}, {"date": "2024-08-09", "close": 7.8, "volume": 183640.0}, {"date": "2024-08-12", "close": 8.0, "volume": 294643.0}, {"date": "2024-08-13", "close": 8.04, "volume": 324993.0}, {"date": "2024-08-14", "close": 7.99, "volume": 131167.0}, {"date": "2024-08-15", "close": 8.28, "volume": 322179.0}, {"date": "2024-08-16", "close": 8.16, "volume": 110169.0}, {"date": "2024-08-19", "close": 8.11, "volume": 369650.0}, {"date": "2024-08-20", "close": 8.52, "volume": 358154.0}, {"date": "2024-08-21", "close": 8.9, "volume": 388384.0}, {"date": "2024-08-22", "close": 8.79, "volume": 131513.0}, {"date": "2024-08-23", "close": 8.7, "volume": 99254.0}, {"date": "2024-08-26", "close": 9.02, "volume": 396831.0}, {"date": "2024-08-27", "close": 9.49, "volume": 892121.0}, {"date": "2024-08-28", "close": 9.18, "volume": 218308.0}, {"date": "2024-08-29", "close": 9.46, "volume": 196830.0}, {"date": "2024-08-30", "close": 9.43, "volume": 342399.0}, {"date": "2024-09-03", "close": 9.1, "volume": 206423.0}, {"date": "2024-09-04", "close": 9.16, "volume": 169335.0}, {"date": "2024-09-05", "close": 9.11, "volume": 141546.0}, {"date": "2024-09-06", "close": 8.93, "volume": 118158.0}, {"date": "2024-09-09", "close": 8.99, "volume": 282841.0}, {"date": "2024-09-10", "close": 9.42, "volume": 410550.0}, {"date": "2024-09-11", "close": 9.51, "volume": 212777.0}, {"date": "2024-09-12", "close": 9.57, "volume": 184570.0}, {"date": "2024-09-13", "close": 8.16, "volume": 1931304.0}, {"date": "2024-09-16", "close": 8.1, "volume": 561858.0}, {"date": "2024-09-17", "close": 8.41, "volume": 414062.0}, {"date": "2024-09-18", "close": 8.32, "volume": 147468.0}, {"date": "2024-09-19", "close": 8.56, "volume": 657246.0}, {"date": "2024-09-20", "close": 8.68, "volume": 326330.0}, {"date": "2024-09-23", "close": 8.48, "volume": 204881.0}, {"date": "2024-09-24", "close": 8.7, "volume": 180584.0}, {"date": "2024-09-25", "close": 8.83, "volume": 173097.0}, {"date": "2024-09-26", "close": 9.04, "volume": 196017.0}, {"date": "2024-09-27", "close": 8.8, "volume": 157889.0}, {"date": "2024-09-30", "close": 8.84, "volume": 235584.0}, {"date": "2024-10-01", "close": 8.4, "volume": 161342.0}, {"date": "2024-10-02", "close": 8.62, "volume": 165753.0}, {"date": "2024-10-03", "close": 8.52, "volume": 133860.0}, {"date": "2024-10-04", "close": 8.5, "volume": 238643.0}, {"date": "2024-10-07", "close": 8.72, "volume": 184540.0}, {"date": "2024-10-08", "close": 8.62, "volume": 151987.0}, {"date": "2024-10-09", "close": 8.66, "volume": 133362.0}, {"date": "2024-10-10", "close": 8.61, "volume": 93610.0}, {"date": "2024-10-11", "close": 8.91, "volume": 123918.0}, {"date": "2024-10-14", "close": 8.96, "volume": 177507.0}, {"date": "2024-10-15", "close": 9.13, "volume": 145484.0}, {"date": "2024-10-16", "close": 8.9, "volume": 143228.0}, {"date": "2024-10-17", "close": 8.98, "volume": 210819.0}, {"date": "2024-10-18", "close": 9.17, "volume": 92333.0}, {"date": "2024-10-21", "close": 9.16, "volume": 158759.0}, {"date": "2024-10-22", "close": 9.06, "volume": 125296.0}, {"date": "2024-10-23", "close": 8.73, "volume": 167766.0}, {"date": "2024-10-24", "close": 8.64, "volume": 81184.0}, {"date": "2024-10-25", "close": 8.78, "volume": 107042.0}, {"date": "2024-10-28", "close": 9.08, "volume": 231763.0}, {"date": "2024-10-29", "close": 9.07, "volume": 104978.0}, {"date": "2024-10-30", "close": 8.97, "volume": 93282.0}, {"date": "2024-10-31", "close": 8.71, "volume": 107393.0}, {"date": "2024-11-01", "close": 8.71, "volume": 113602.0}, {"date": "2024-11-04", "close": 8.65, "volume": 131138.0}, {"date": "2024-11-05", "close": 8.57, "volume": 193441.0}, {"date": "2024-11-06", "close": 9.19, "volume": 149158.0}, {"date": "2024-11-07", "close": 9.58, "volume": 342165.0}, {"date": "2024-11-08", "close": 9.95, "volume": 307974.0}, {"date": "2024-11-11", "close": 10.48, "volume": 712262.0}, {"date": "2024-11-12", "close": 10.7, "volume": 749151.0}, {"date": "2024-11-13", "close": 11.12, "volume": 857719.0}, {"date": "2024-11-14", "close": 11.85, "volume": 859209.0}, {"date": "2024-11-15", "close": 11.51, "volume": 465721.0}, {"date": "2024-11-18", "close": 11.9, "volume": 955302.0}, {"date": "2024-11-19", "close": 11.9, "volume": 515942.0}, {"date": "2024-11-20", "close": 12.23, "volume": 588866.0}, {"date": "2024-11-21", "close": 12.5, "volume": 810061.0}, {"date": "2024-11-22", "close": 12.57, "volume": 338876.0}, {"date": "2024-11-25", "close": 12.8, "volume": 918131.0}, {"date": "2024-11-26", "close": 12.28, "volume": 1089705.0}, {"date": "2024-11-27", "close": 12.57, "volume": 561855.0}, {"date": "2024-11-29", "close": 12.41, "volume": 206273.0}, {"date": "2024-12-02", "close": 12.3, "volume": 453604.0}, {"date": "2024-12-03", "close": 12.43, "volume": 602686.0}, {"date": "2024-12-04", "close": 13.06, "volume": 1009803.0}, {"date": "2024-12-05", "close": 13.04, "volume": 388325.0}, {"date": "2024-12-06", "close": 12.8, "volume": 402886.0}, {"date": "2024-12-09", "close": 12.4, "volume": 383644.0}, {"date": "2024-12-10", "close": 12.18, "volume": 250184.0}, {"date": "2024-12-11", "close": 13.37, "volume": 1072945.0}, {"date": "2024-12-12", "close": 13.0, "volume": 462831.0}, {"date": "2024-12-13", "close": 12.78, "volume": 285619.0}, {"date": "2024-12-16", "close": 13.15, "volume": 292598.0}, {"date": "2024-12-17", "close": 13.48, "volume": 611561.0}, {"date": "2024-12-18", "close": 13.67, "volume": 1300722.0}, {"date": "2024-12-19", "close": 14.07, "volume": 952408.0}, {"date": "2024-12-20", "close": 14.56, "volume": 932300.0}, {"date": "2024-12-23", "close": 14.66, "volume": 499927.0}, {"date": "2024-12-24", "close": 14.53, "volume": 134077.0}, {"date": "2024-12-26", "close": 14.67, "volume": 246157.0}, {"date": "2024-12-27", "close": 14.38, "volume": 274211.0}, {"date": "2024-12-30", "close": 14.15, "volume": 371366.0}, {"date": "2024-12-31", "close": 14.17, "volume": 347979.0}, {"date": "2025-01-02", "close": 13.99, "volume": 436817.0}, {"date": "2025-01-03", "close": 14.51, "volume": 338409.0}, {"date": "2025-01-06", "close": 14.86, "volume": 499383.0}, {"date": "2025-01-07", "close": 14.9, "volume": 463437.0}, {"date": "2025-01-08", "close": 14.87, "volume": 534867.0}, {"date": "2025-01-10", "close": 14.43, "volume": 400102.0}, {"date": "2025-01-13", "close": 14.12, "volume": 329222.0}, {"date": "2025-01-14", "close": 15.12, "volume": 911876.0}, {"date": "2025-01-15", "close": 16.07, "volume": 1630826.0}, {"date": "2025-01-16", "close": 15.77, "volume": 963913.0}, {"date": "2025-01-17", "close": 15.64, "volume": 491586.0}, {"date": "2025-01-21", "close": 15.6, "volume": 838221.0}, {"date": "2025-01-22", "close": 15.63, "volume": 923304.0}, {"date": "2025-01-23", "close": 16.05, "volume": 597289.0}, {"date": "2025-01-24", "close": 16.67, "volume": 901736.0}, {"date": "2025-01-27", "close": 15.77, "volume": 512268.0}, {"date": "2025-01-28", "close": 16.66, "volume": 504539.0}, {"date": "2025-01-29", "close": 16.51, "volume": 634493.0}, {"date": "2025-01-30", "close": 17.01, "volume": 494046.0}, {"date": "2025-01-31", "close": 16.21, "volume": 607439.0}, {"date": "2025-02-03", "close": 16.68, "volume": 683093.0}, {"date": "2025-02-04", "close": 17.32, "volume": 617775.0}, {"date": "2025-02-05", "close": 17.46, "volume": 499488.0}, {"date": "2025-02-06", "close": 17.27, "volume": 429493.0}, {"date": "2025-02-07", "close": 17.08, "volume": 755746.0}, {"date": "2025-02-10", "close": 17.07, "volume": 530377.0}, {"date": "2025-02-11", "close": 16.78, "volume": 1004885.0}, {"date": "2025-02-12", "close": 11.87, "volume": 6860458.0}, {"date": "2025-02-13", "close": 10.59, "volume": 2282418.0}, {"date": "2025-02-14", "close": 10.76, "volume": 1109545.0}, {"date": "2025-02-18", "close": 10.31, "volume": 1226492.0}, {"date": "2025-02-19", "close": 10.12, "volume": 1132455.0}, {"date": "2025-02-20", "close": 9.91, "volume": 791770.0}, {"date": "2025-02-21", "close": 9.52, "volume": 631276.0}, {"date": "2025-02-24", "close": 9.45, "volume": 500608.0}, {"date": "2025-02-25", "close": 9.49, "volume": 716729.0}, {"date": "2025-02-26", "close": 9.92, "volume": 750922.0}, {"date": "2025-02-27", "close": 9.41, "volume": 799045.0}, {"date": "2025-02-28", "close": 9.54, "volume": 527121.0}, {"date": "2025-03-03", "close": 9.11, "volume": 469106.0}, {"date": "2025-03-04", "close": 9.23, "volume": 625028.0}, {"date": "2025-03-05", "close": 9.51, "volume": 418050.0}, {"date": "2025-03-06", "close": 9.25, "volume": 536226.0}, {"date": "2025-03-07", "close": 9.08, "volume": 673323.0}, {"date": "2025-03-10", "close": 9.0, "volume": 832647.0}, {"date": "2025-03-11", "close": 8.82, "volume": 452303.0}, {"date": "2025-03-12", "close": 8.89, "volume": 328663.0}, {"date": "2025-03-13", "close": 8.66, "volume": 439681.0}, {"date": "2025-03-14", "close": 9.05, "volume": 380471.0}, {"date": "2025-03-17", "close": 9.3, "volume": 387543.0}, {"date": "2025-03-18", "close": 9.07, "volume": 401397.0}, {"date": "2025-03-19", "close": 9.2, "volume": 230150.0}, {"date": "2025-03-20", "close": 9.15, "volume": 328891.0}, {"date": "2025-03-21", "close": 9.01, "volume": 298742.0}, {"date": "2025-03-24", "close": 9.2, "volume": 225195.0}, {"date": "2025-03-25", "close": 9.1, "volume": 255550.0}, {"date": "2025-03-26", "close": 8.84, "volume": 285661.0}, {"date": "2025-03-27", "close": 8.59, "volume": 263025.0}, {"date": "2025-03-28", "close": 8.36, "volume": 236085.0}, {"date": "2025-03-31", "close": 8.27, "volume": 474830.0}, {"date": "2025-04-01", "close": 8.34, "volume": 310777.0}, {"date": "2025-04-02", "close": 8.23, "volume": 376296.0}, {"date": "2025-04-03", "close": 7.61, "volume": 477789.0}, {"date": "2025-04-04", "close": 6.94, "volume": 794112.0}, {"date": "2025-04-07", "close": 6.99, "volume": 352598.0}, {"date": "2025-04-08", "close": 6.63, "volume": 472925.0}, {"date": "2025-04-09", "close": 7.34, "volume": 451919.0}, {"date": "2025-04-10", "close": 6.86, "volume": 248084.0}, {"date": "2025-04-11", "close": 6.96, "volume": 394871.0}, {"date": "2025-04-14", "close": 6.88, "volume": 229437.0}, {"date": "2025-04-15", "close": 6.97, "volume": 359403.0}, {"date": "2025-04-16", "close": 6.72, "volume": 381726.0}, {"date": "2025-04-17", "close": 6.85, "volume": 635989.0}, {"date": "2025-04-21", "close": 6.5, "volume": 284748.0}, {"date": "2025-04-22", "close": 6.75, "volume": 431369.0}, {"date": "2025-04-23", "close": 7.14, "volume": 422839.0}, {"date": "2025-04-24", "close": 7.63, "volume": 376970.0}, {"date": "2025-04-25", "close": 7.74, "volume": 361488.0}, {"date": "2025-04-28", "close": 7.51, "volume": 160096.0}, {"date": "2025-04-29", "close": 7.57, "volume": 219691.0}, {"date": "2025-04-30", "close": 7.54, "volume": 372454.0}, {"date": "2025-05-01", "close": 7.59, "volume": 280749.0}, {"date": "2025-05-02", "close": 7.63, "volume": 250645.0}, {"date": "2025-05-05", "close": 7.57, "volume": 310013.0}, {"date": "2025-05-06", "close": 7.45, "volume": 348849.0}, {"date": "2025-05-07", "close": 7.45, "volume": 381474.0}, {"date": "2025-05-08", "close": 7.44, "volume": 475334.0}, {"date": "2025-05-09", "close": 7.65, "volume": 461064.0}, {"date": "2025-05-12", "close": 8.05, "volume": 432966.0}, {"date": "2025-05-13", "close": 8.17, "volume": 741964.0}, {"date": "2025-05-14", "close": 7.67, "volume": 781182.0}, {"date": "2025-05-15", "close": 7.36, "volume": 1912160.0}, {"date": "2025-05-16", "close": 7.32, "volume": 1197701.0}, {"date": "2025-05-19", "close": 7.38, "volume": 1569135.0}, {"date": "2025-05-20", "close": 7.4, "volume": 728685.0}, {"date": "2025-05-21", "close": 7.26, "volume": 662440.0}, {"date": "2025-05-22", "close": 7.54, "volume": 2726053.0}, {"date": "2025-05-23", "close": 7.52, "volume": 1013575.0}, {"date": "2025-05-27", "close": 7.7, "volume": 617899.0}, {"date": "2025-05-28", "close": 7.51, "volume": 320202.0}, {"date": "2025-05-29", "close": 7.41, "volume": 463755.0}, {"date": "2025-05-30", "close": 7.42, "volume": 849030.0}, {"date": "2025-06-02", "close": 7.29, "volume": 465346.0}, {"date": "2025-06-03", "close": 7.41, "volume": 464135.0}, {"date": "2025-06-04", "close": 7.56, "volume": 231407.0}, {"date": "2025-06-05", "close": 7.98, "volume": 522026.0}, {"date": "2025-06-06", "close": 7.89, "volume": 273882.0}, {"date": "2025-06-09", "close": 8.22, "volume": 687615.0}, {"date": "2025-06-10", "close": 8.33, "volume": 677420.0}, {"date": "2025-06-11", "close": 8.25, "volume": 633638.0}, {"date": "2025-06-12", "close": 8.14, "volume": 336425.0}, {"date": "2025-06-13", "close": 7.63, "volume": 525015.0}, {"date": "2025-06-16", "close": 7.91, "volume": 588013.0}, {"date": "2025-06-17", "close": 7.58, "volume": 446290.0}, {"date": "2025-06-18", "close": 7.25, "volume": 667151.0}, {"date": "2025-06-20", "close": 7.21, "volume": 338355.0}, {"date": "2025-06-23", "close": 7.3, "volume": 356719.0}, {"date": "2025-06-24", "close": 7.42, "volume": 288272.0}, {"date": "2025-06-25", "close": 7.55, "volume": 702226.0}, {"date": "2025-06-26", "close": 7.74, "volume": 641580.0}, {"date": "2025-06-27", "close": 7.6, "volume": 404436.0}, {"date": "2025-06-30", "close": 7.84, "volume": 306892.0}, {"date": "2025-07-01", "close": 8.52, "volume": 778553.0}, {"date": "2025-07-02", "close": 8.5, "volume": 1093930.0}, {"date": "2025-07-03", "close": 8.84, "volume": 372185.0}, {"date": "2025-07-07", "close": 8.8, "volume": 865900.0}, {"date": "2025-07-08", "close": 8.82, "volume": 467402.0}, {"date": "2025-07-09", "close": 8.78, "volume": 383316.0}, {"date": "2025-07-10", "close": 8.68, "volume": 438760.0}, {"date": "2025-07-11", "close": 8.28, "volume": 505285.0}, {"date": "2025-07-14", "close": 8.32, "volume": 469932.0}, {"date": "2025-07-15", "close": 8.2, "volume": 335131.0}, {"date": "2025-07-16", "close": 8.29, "volume": 237249.0}, {"date": "2025-07-17", "close": 8.36, "volume": 842595.0}, {"date": "2025-07-18", "close": 8.57, "volume": 504828.0}, {"date": "2025-07-21", "close": 8.78, "volume": 561285.0}, {"date": "2025-07-22", "close": 8.98, "volume": 421680.0}, {"date": "2025-07-23", "close": 9.19, "volume": 455881.0}, {"date": "2025-07-24", "close": 8.75, "volume": 522841.0}, {"date": "2025-07-25", "close": 8.65, "volume": 309857.0}, {"date": "2025-07-28", "close": 8.84, "volume": 205880.0}, {"date": "2025-07-29", "close": 8.68, "volume": 210615.0}, {"date": "2025-07-30", "close": 8.56, "volume": 297623.0}, {"date": "2025-07-31", "close": 8.36, "volume": 227513.0}, {"date": "2025-08-01", "close": 7.91, "volume": 627585.0}, {"date": "2025-08-04", "close": 7.93, "volume": 408711.0}, {"date": "2025-08-05", "close": 7.37, "volume": 565139.0}, {"date": "2025-08-06", "close": 7.57, "volume": 477604.0}, {"date": "2025-08-07", "close": 7.56, "volume": 464433.0}, {"date": "2025-08-08", "close": 7.16, "volume": 644209.0}, {"date": "2025-08-11", "close": 6.87, "volume": 555483.0}, {"date": "2025-08-12", "close": 7.1, "volume": 656956.0}, {"date": "2025-08-13", "close": 8.43, "volume": 1081864.0}, {"date": "2025-08-14", "close": 8.39, "volume": 776262.0}, {"date": "2025-08-15", "close": 8.46, "volume": 520962.0}, {"date": "2025-08-18", "close": 8.76, "volume": 460147.0}, {"date": "2025-08-19", "close": 8.74, "volume": 509949.0}, {"date": "2025-08-20", "close": 8.65, "volume": 433118.0}, {"date": "2025-08-21", "close": 8.74, "volume": 602893.0}, {"date": "2025-08-22", "close": 9.13, "volume": 487932.0}, {"date": "2025-08-25", "close": 9.17, "volume": 401729.0}, {"date": "2025-08-26", "close": 9.35, "volume": 593570.0}, {"date": "2025-08-27", "close": 9.77, "volume": 1098505.0}, {"date": "2025-08-28", "close": 10.4, "volume": 848852.0}, {"date": "2025-08-29", "close": 10.39, "volume": 635948.0}, {"date": "2025-09-02", "close": 9.71, "volume": 1522214.0}, {"date": "2025-09-03", "close": 10.01, "volume": 710485.0}, {"date": "2025-09-04", "close": 9.78, "volume": 440766.0}, {"date": "2025-09-05", "close": 9.72, "volume": 270849.0}, {"date": "2025-09-08", "close": 10.07, "volume": 563389.0}, {"date": "2025-09-09", "close": 9.9, "volume": 253011.0}, {"date": "2025-09-10", "close": 9.86, "volume": 315129.0}, {"date": "2025-09-11", "close": 9.99, "volume": 269104.0}, {"date": "2025-09-12", "close": 10.1, "volume": 424956.0}, {"date": "2025-09-15", "close": 9.99, "volume": 219249.0}, {"date": "2025-09-16", "close": 10.0, "volume": 363264.0}, {"date": "2025-09-17", "close": 9.74, "volume": 289206.0}, {"date": "2025-09-18", "close": 9.85, "volume": 262061.0}, {"date": "2025-09-19", "close": 9.69, "volume": 276369.0}, {"date": "2025-09-22", "close": 9.7, "volume": 271209.0}, {"date": "2025-09-23", "close": 9.63, "volume": 254143.0}, {"date": "2025-09-24", "close": 9.78, "volume": 221376.0}, {"date": "2025-09-25", "close": 9.46, "volume": 289629.0}, {"date": "2025-09-26", "close": 9.54, "volume": 247475.0}, {"date": "2025-09-29", "close": 9.6, "volume": 339288.0}, {"date": "2025-09-30", "close": 9.3, "volume": 664768.0}, {"date": "2025-10-01", "close": 9.21, "volume": 304976.0}, {"date": "2025-10-02", "close": 9.27, "volume": 200050.0}, {"date": "2025-10-03", "close": 9.17, "volume": 227832.0}, {"date": "2025-10-06", "close": 9.27, "volume": 366401.0}, {"date": "2025-10-07", "close": 8.89, "volume": 387143.0}, {"date": "2025-10-08", "close": 8.89, "volume": 218261.0}, {"date": "2025-10-09", "close": 9.04, "volume": 302475.0}, {"date": "2025-10-10", "close": 8.4, "volume": 311755.0}, {"date": "2025-10-13", "close": 8.55, "volume": 142150.0}, {"date": "2025-10-14", "close": 8.73, "volume": 258395.0}, {"date": "2025-10-15", "close": 8.87, "volume": 245525.0}, {"date": "2025-10-16", "close": 8.72, "volume": 236089.0}, {"date": "2025-10-17", "close": 8.49, "volume": 140826.0}, {"date": "2025-10-20", "close": 8.76, "volume": 221639.0}, {"date": "2025-10-21", "close": 8.81, "volume": 192715.0}, {"date": "2025-10-22", "close": 8.68, "volume": 131744.0}, {"date": "2025-10-23", "close": 8.8, "volume": 116306.0}, {"date": "2025-10-24", "close": 8.81, "volume": 124358.0}, {"date": "2025-10-27", "close": 9.07, "volume": 261206.0}, {"date": "2025-10-28", "close": 8.99, "volume": 405339.0}, {"date": "2025-10-29", "close": 8.44, "volume": 270179.0}, {"date": "2025-10-30", "close": 8.33, "volume": 204203.0}, {"date": "2025-10-31", "close": 8.55, "volume": 211730.0}, {"date": "2025-11-03", "close": 8.76, "volume": 330474.0}, {"date": "2025-11-04", "close": 8.3, "volume": 182464.0}, {"date": "2025-11-05", "close": 8.64, "volume": 221925.0}, {"date": "2025-11-06", "close": 8.41, "volume": 181717.0}, {"date": "2025-11-07", "close": 8.4, "volume": 191551.0}, {"date": "2025-11-10", "close": 8.47, "volume": 187668.0}, {"date": "2025-11-11", "close": 8.48, "volume": 459270.0}, {"date": "2025-11-12", "close": 7.82, "volume": 714913.0}, {"date": "2025-11-13", "close": 7.7, "volume": 636355.0}, {"date": "2025-11-14", "close": 7.35, "volume": 539950.0}, {"date": "2025-11-17", "close": 7.24, "volume": 367830.0}, {"date": "2025-11-18", "close": 7.14, "volume": 414644.0}, {"date": "2025-11-19", "close": 7.69, "volume": 1223943.0}, {"date": "2025-11-20", "close": 7.18, "volume": 361794.0}, {"date": "2025-11-21", "close": 7.48, "volume": 393721.0}, {"date": "2025-11-24", "close": 7.69, "volume": 282961.0}, {"date": "2025-11-25", "close": 7.66, "volume": 403682.0}, {"date": "2025-11-26", "close": 7.78, "volume": 291284.0}, {"date": "2025-11-28", "close": 7.83, "volume": 157770.0}, {"date": "2025-12-01", "close": 7.74, "volume": 344971.0}, {"date": "2025-12-02", "close": 7.72, "volume": 293421.0}, {"date": "2025-12-03", "close": 7.88, "volume": 126015.0}, {"date": "2025-12-04", "close": 7.77, "volume": 885079.0}, {"date": "2025-12-05", "close": 7.57, "volume": 204910.0}, {"date": "2025-12-08", "close": 7.65, "volume": 571886.0}, {"date": "2025-12-09", "close": 7.76, "volume": 210735.0}, {"date": "2025-12-10", "close": 7.65, "volume": 178814.0}, {"date": "2025-12-11", "close": 7.69, "volume": 284691.0}, {"date": "2025-12-12", "close": 7.48, "volume": 321474.0}, {"date": "2025-12-15", "close": 7.26, "volume": 293657.0}, {"date": "2025-12-16", "close": 7.38, "volume": 253388.0}, {"date": "2025-12-17", "close": 6.93, "volume": 539675.0}, {"date": "2025-12-18", "close": 7.2, "volume": 455183.0}, {"date": "2025-12-19", "close": 6.98, "volume": 269664.0}, {"date": "2025-12-22", "close": 7.12, "volume": 264430.0}, {"date": "2025-12-23", "close": 6.99, "volume": 247626.0}, {"date": "2025-12-24", "close": 7.05, "volume": 172095.0}, {"date": "2025-12-26", "close": 7.14, "volume": 445757.0}, {"date": "2025-12-29", "close": 7.26, "volume": 272611.0}, {"date": "2025-12-30", "close": 7.45, "volume": 252865.0}, {"date": "2025-12-31", "close": 7.49, "volume": 342015.0}, {"date": "2026-01-02", "close": 7.11, "volume": 485903.0}, {"date": "2026-01-05", "close": 7.21, "volume": 286071.0}, {"date": "2026-01-06", "close": 7.26, "volume": 163486.0}, {"date": "2026-01-07", "close": 7.34, "volume": 123496.0}, {"date": "2026-01-08", "close": 7.18, "volume": 187393.0}, {"date": "2026-01-09", "close": 7.07, "volume": 264070.0}, {"date": "2026-01-12", "close": 6.95, "volume": 207974.0}, {"date": "2026-01-13", "close": 6.41, "volume": 470489.0}, {"date": "2026-01-14", "close": 6.29, "volume": 334159.0}, {"date": "2026-01-15", "close": 6.29, "volume": 529760.0}, {"date": "2026-01-16", "close": 6.14, "volume": 518742.0}, {"date": "2026-01-20", "close": 5.89, "volume": 384776.0}, {"date": "2026-01-21", "close": 5.55, "volume": 548641.0}, {"date": "2026-01-22", "close": 5.69, "volume": 322881.0}, {"date": "2026-01-23", "close": 5.77, "volume": 252653.0}, {"date": "2026-01-26", "close": 5.74, "volume": 277026.0}, {"date": "2026-01-27", "close": 5.63, "volume": 322639.0}, {"date": "2026-01-28", "close": 5.67, "volume": 319282.0}, {"date": "2026-01-29", "close": 5.3, "volume": 318256.0}, {"date": "2026-01-30", "close": 5.21, "volume": 412263.0}, {"date": "2026-02-02", "close": 5.21, "volume": 424400.0}, {"date": "2026-02-03", "close": 4.68, "volume": 1565484.0}, {"date": "2026-02-04", "close": 4.43, "volume": 2423511.0}, {"date": "2026-02-05", "close": 4.39, "volume": 1039584.0}, {"date": "2026-02-06", "close": 4.69, "volume": 522883.0}, {"date": "2026-02-09", "close": 4.62, "volume": 719657.0}, {"date": "2026-02-10", "close": 4.67, "volume": 396190.0}, {"date": "2026-02-11", "close": 4.18, "volume": 604480.0}, {"date": "2026-02-12", "close": 3.9, "volume": 1046402.0}, {"date": "2026-02-13", "close": 3.98, "volume": 853519.0}, {"date": "2026-02-17", "close": 3.9, "volume": 2419791.0}, {"date": "2026-02-18", "close": 2.55, "volume": 12036960.0}, {"date": "2026-02-19", "close": 2.57, "volume": 7097001.0}, {"date": "2026-02-20", "close": 2.79, "volume": 1993580.0}, {"date": "2026-02-23", "close": 2.55, "volume": 1526475.0}, {"date": "2026-02-24", "close": 2.64, "volume": 1620929.0}, {"date": "2026-02-25", "close": 2.72, "volume": 979109.0}, {"date": "2026-02-26", "close": 2.7, "volume": 624687.0}, {"date": "2026-02-27", "close": 2.59, "volume": 2572675.0}, {"date": "2026-03-02", "close": 2.6, "volume": 483537.0}, {"date": "2026-03-03", "close": 2.68, "volume": 718996.0}, {"date": "2026-03-04", "close": 2.71, "volume": 817165.0}, {"date": "2026-03-05", "close": 2.92, "volume": 765949.0}, {"date": "2026-03-06", "close": 2.81, "volume": 462616.0}, {"date": "2026-03-09", "close": 2.73, "volume": 603573.0}, {"date": "2026-03-10", "close": 2.69, "volume": 341006.0}, {"date": "2026-03-11", "close": 2.64, "volume": 376532.0}, {"date": "2026-03-12", "close": 2.61, "volume": 479201.0}, {"date": "2026-03-13", "close": 2.7, "volume": 390013.0}, {"date": "2026-03-16", "close": 2.72, "volume": 565497.0}, {"date": "2026-03-17", "close": 2.8, "volume": 386722.0}, {"date": "2026-03-18", "close": 2.74, "volume": 381850.0}, {"date": "2026-03-19", "close": 2.71, "volume": 372158.0}, {"date": "2026-03-20", "close": 2.61, "volume": 492242.0}, {"date": "2026-03-23", "close": 2.69, "volume": 312538.0}, {"date": "2026-03-24", "close": 2.71, "volume": 554251.0}, {"date": "2026-03-25", "close": 2.69, "volume": 324167.0}, {"date": "2026-03-26", "close": 2.67, "volume": 296099.0}, {"date": "2026-03-27", "close": 2.52, "volume": 402222.0}, {"date": "2026-03-30", "close": 2.48, "volume": 481054.0}, {"date": "2026-03-31", "close": 2.61, "volume": 317821.0}, {"date": "2026-04-01", "close": 2.67, "volume": 306951.0}, {"date": "2026-04-02", "close": 2.68, "volume": 380686.0}, {"date": "2026-04-06", "close": 2.73, "volume": 204385.0}, {"date": "2026-04-07", "close": 2.67, "volume": 212836.0}, {"date": "2026-04-08", "close": 2.68, "volume": 242174.0}, {"date": "2026-04-09", "close": 2.48, "volume": 811171.0}, {"date": "2026-04-10", "close": 2.33, "volume": 624818.0}, {"date": "2026-04-13", "close": 2.39, "volume": 292954.0}, {"date": "2026-04-14", "close": 2.44, "volume": 280341.0}, {"date": "2026-04-15", "close": 2.6, "volume": 605198.0}, {"date": "2026-04-16", "close": 2.61, "volume": 1152189.0}, {"date": "2026-04-17", "close": 2.63, "volume": 569226.0}, {"date": "2026-04-20", "close": 2.66, "volume": 455839.0}, {"date": "2026-04-21", "close": 2.7, "volume": 634069.0}, {"date": "2026-04-22", "close": 2.69, "volume": 678151.0}, {"date": "2026-04-23", "close": 2.59, "volume": 638008.0}, {"date": "2026-04-24", "close": 2.59, "volume": 360278.0}, {"date": "2026-04-27", "close": 2.69, "volume": 652165.0}, {"date": "2026-04-28", "close": 2.7, "volume": 279492.0}, {"date": "2026-04-29", "close": 2.71, "volume": 295062.0}, {"date": "2026-04-30", "close": 2.81, "volume": 497748.0}, {"date": "2026-05-01", "close": 3.14, "volume": 688366.0}, {"date": "2026-05-04", "close": 3.02, "volume": 535471.0}, {"date": "2026-05-05", "close": 3.19, "volume": 773897.0}, {"date": "2026-05-06", "close": 3.07, "volume": 903396.0}, {"date": "2026-05-07", "close": 3.28, "volume": 629474.0}, {"date": "2026-05-08", "close": 3.43, "volume": 595163.0}, {"date": "2026-05-11", "close": 3.19, "volume": 1188990.0}, {"date": "2026-05-12", "close": 3.12, "volume": 797942.0}, {"date": "2026-05-13", "close": 2.85, "volume": 2733434.0}, {"date": "2026-05-14", "close": 3.07, "volume": 1109958.0}, {"date": "2026-05-15", "close": 3.16, "volume": 680572.0}, {"date": "2026-05-18", "close": 3.42, "volume": 908137.0}, {"date": "2026-05-19", "close": 3.68, "volume": 1059451.0}, {"date": "2026-05-20", "close": 3.82, "volume": 1025775.0}, {"date": "2026-05-21", "close": 3.78, "volume": 673293.0}, {"date": "2026-05-22", "close": 4.13, "volume": 827118.0}, {"date": "2026-05-26", "close": 3.98, "volume": 665046.0}, {"date": "2026-05-27", "close": 3.87, "volume": 659313.0}, {"date": "2026-05-28", "close": 4.19, "volume": 1099310.0}, {"date": "2026-05-29", "close": 4.15, "volume": 888280.0}, {"date": "2026-06-01", "close": 4.35, "volume": 1046883.0}, {"date": "2026-06-02", "close": 4.38, "volume": 871117.0}, {"date": "2026-06-03", "close": 4.31, "volume": 1174450.0}, {"date": "2026-06-04", "close": 4.33, "volume": 1112144.0}, {"date": "2026-06-05", "close": 4.06, "volume": 679370.0}, {"date": "2026-06-08", "close": 4.13, "volume": 464322.0}, {"date": "2026-06-09", "close": 4.1, "volume": 553174.0}, {"date": "2026-06-10", "close": 4.17, "volume": 729073.0}, {"date": "2026-06-11", "close": 4.23, "volume": 518204.0}, {"date": "2026-06-12", "close": 4.38, "volume": 371364.0}, {"date": "2026-06-15", "close": 5.25, "volume": 2592293.0}, {"date": "2026-06-16", "close": 5.05, "volume": 1326685.0}, {"date": "2026-06-17", "close": 4.87, "volume": 743605.0}, {"date": "2026-06-18", "close": 4.99, "volume": 1413413.0}, {"date": "2026-06-22", "close": 5.13, "volume": 1062813.0}, {"date": "2026-06-23", "close": 4.97, "volume": 995187.0}, {"date": "2026-06-24", "close": 5.16, "volume": 681507.0}, {"date": "2026-06-25", "close": 5.15, "volume": 982348.0}, {"date": "2026-06-26", "close": 5.6, "volume": 822222.0}, {"date": "2026-06-29", "close": 6.18, "volume": 1871457.0}, {"date": "2026-06-30", "close": 6.13, "volume": 906762.0}, {"date": "2026-07-01", "close": 6.59, "volume": 1152347.0}, {"date": "2026-07-02", "close": 6.18, "volume": 748185.0}, {"date": "2026-07-06", "close": 6.26, "volume": 566485.0}, {"date": "2026-07-07", "close": 6.36, "volume": 1377141.0}, {"date": "2026-07-08", "close": 6.18, "volume": 446522.0}, {"date": "2026-07-09", "close": 6.59, "volume": 650455.0}, {"date": "2026-07-10", "close": 6.66, "volume": 886769.0}, {"date": "2026-07-13", "close": 7.13, "volume": 1517397.0}, {"date": "2026-07-14", "close": 6.6, "volume": 922018.0}, {"date": "2026-07-15", "close": 7.31, "volume": 2152598.0}, {"date": "2026-07-16", "close": 7.05, "volume": 2096407.0}, {"date": "2026-07-17", "close": 6.96, "volume": 857520.0}, {"date": "2026-07-20", "close": 6.69, "volume": 1037275.0}, {"date": "2026-07-21", "close": 6.65, "volume": 1284495.0}, {"date": "2026-07-22", "close": 6.28, "volume": 670794.0}, {"date": "2026-07-23", "close": 6.06, "volume": 594906.0}, {"date": "2026-07-24", "close": 6.29, "volume": 386036.0}], "refreshing": true}