{"ticker": "SWIM", "overview": {"cik": "1833197", "ticker": "SWIM", "name": "Latham Group, Inc.", "industry": "Plastics Products, NEC", "country": "United States", "sic": "3089", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001550030-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001833197-26-000036", "price_sensitive": true}, {"form": "3", "date": "2026-08-19", "title": "FORM 3", "accession": "0001550030-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000302", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005887", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001851763-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-052925", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001833197-26-000033", "price_sensitive": true}, {"form": "SD", "date": "2026-06-02", "title": "Form SD", "accession": "0001833197-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001998749-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002022250-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036959", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-20", "title": "Form SCHEDULE 13G/A", "accession": "0000897069-26-001189", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000197", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-030906", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-06", "title": "Employee share plan", "accession": "0001833197-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001833197-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001470848-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001834448-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001967217-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001761233-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001366229-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001430183-26-000002", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0001140361-26-010488", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-20", "title": "Form DEFA14A", "accession": "0001140361-26-010487", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SWIM", "has_prices": true, "as_of": "2026-07-24", "last": 5.5, "prev_close": 5.5, "change": 0.0, "change_pct": 0.0, "session_volume": 425958.0, "vwap_5": 5.7688095787749125, "vwap_20": 6.085292169964937, "vwap_60": 5.655660419676133, "vwap_250": 6.498667967476616, "high_52w": 7.28, "low_52w": 4.76, "avg_volume_20": 776684.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001550030-26-000006", "src": "INSIDERS", "ticker": "SWIM", "cik": "1833197", "company": "Latham Group, Inc.", "company_raw": "Latham Group, Inc.", "who": "Todd A. Antonelli", "who_key": "Antonelli Todd A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Insider files routine paperwork on SWIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833197/000155003026000006/0001550030-26-000006-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78640}, {"id": "13DG-0000902219-26-000302", "src": "13DG", "ticker": "SWIM", "cik": "1833197", "company": "Latham Group, Inc.", "company_raw": "Latham Group, Inc.", "who": "Latham Group, Inc.", "who_key": "Latham Group, Inc.", "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": "Plastics Products, NEC", "country": "United States", "headline": "Latham Group, Inc. moves to a 9.7% passive stake in SWIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1833197/0000902219-26-000302-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "0001851763-26-000010", "src": "INSIDERS", "ticker": "SWIM", "cik": "1833197", "company": "Latham Group, Inc.", "company_raw": "Latham Group, Inc.", "who": "Suraj Kunchala", "who_key": "Kunchala Suraj", "role": "VICE PRESIDENT & CONTROLLER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 107056.89000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "President files routine paperwork on SWIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1851763/000185176326000010/0001851763-26-000010-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "13DG-0000902219-26-000197", "src": "13DG", "ticker": "SWIM", "cik": "1833197", "company": "Latham Group, Inc.", "company_raw": "Latham Group, Inc.", "who": "Latham Group, Inc.", "who_key": "Latham Group, Inc.", "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": "Plastics Products, NEC", "country": "United States", "headline": "Latham Group, Inc. moves to a 7.8% passive stake in SWIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1833197/0000902219-26-000197-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000897069-26-001189", "src": "13DG", "ticker": "SWIM", "cik": "1833197", "company": "Latham Group, Inc.", "company_raw": "Latham Group, Inc.", "who": "Latham Group, Inc.", "who_key": "Latham Group, Inc.", "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": "Plastics Products, NEC", "country": "United States", "headline": "Latham Group, Inc. raises a passive stake in SWIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1833197/0000897069-26-001189-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-02-24", "mins": 362320}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000302", "src": "13DG", "ticker": "SWIM", "cik": "1833197", "company": "Latham Group, Inc.", "company_raw": "Latham Group, Inc.", "who": "Latham Group, Inc.", "who_key": "Latham Group, Inc.", "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": "Plastics Products, NEC", "country": "United States", "headline": "Latham Group, Inc. moves to a 9.7% passive stake in SWIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1833197/0000902219-26-000302-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0000897069-26-001189", "src": "13DG", "ticker": "SWIM", "cik": "1833197", "company": "Latham Group, Inc.", "company_raw": "Latham Group, Inc.", "who": "Latham Group, Inc.", "who_key": "Latham Group, Inc.", "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": "Plastics Products, NEC", "country": "United States", "headline": "Latham Group, Inc. raises a passive stake in SWIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1833197/0000897069-26-001189-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-02-24", "mins": 362320}, {"id": "13DG-0000902219-26-000197", "src": "13DG", "ticker": "SWIM", "cik": "1833197", "company": "Latham Group, Inc.", "company_raw": "Latham Group, Inc.", "who": "Latham Group, Inc.", "who_key": "Latham Group, Inc.", "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": "Plastics Products, NEC", "country": "United States", "headline": "Latham Group, Inc. moves to a 7.8% passive stake in SWIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1833197/0000902219-26-000197-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}], "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": "Latham Group, Inc. - Common Stock", "new_value": "Latham Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001833197", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001833197", "applied": 1, "detected_at": "2026-10-28T01:44:35.562239"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001550030-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001833197-26-000036", "price_sensitive": true}, {"form": "3", "date": "2026-08-19", "title": "FORM 3", "accession": "0001550030-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000302", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005887", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001851763-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-052925", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001833197-26-000033", "price_sensitive": true}, {"form": "SD", "date": "2026-06-02", "title": "Form SD", "accession": "0001833197-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001998749-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002022250-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036959", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-20", "title": "Form SCHEDULE 13G/A", "accession": "0000897069-26-001189", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000197", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-030906", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-06", "title": "Employee share plan", "accession": "0001833197-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001833197-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001470848-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001834448-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001967217-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001761233-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001366229-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001430183-26-000002", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0001140361-26-010488", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-20", "title": "Form DEFA14A", "accession": "0001140361-26-010487", "price_sensitive": false}], "performance": {"ticker": "SWIM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 28.7, "volume": 117586.0}, {"date": "2021-07-28", "close": 28.36, "volume": 122830.0}, {"date": "2021-07-29", "close": 28.6, "volume": 208292.0}, {"date": "2021-07-30", "close": 27.28, "volume": 298916.0}, {"date": "2021-08-02", "close": 26.83, "volume": 224253.0}, {"date": "2021-08-03", "close": 26.5, "volume": 233170.0}, {"date": "2021-08-04", "close": 26.39, "volume": 281659.0}, {"date": "2021-08-05", "close": 21.62, "volume": 1115467.0}, {"date": "2021-08-06", "close": 20.47, "volume": 876881.0}, {"date": "2021-08-09", "close": 19.81, "volume": 354292.0}, {"date": "2021-08-10", "close": 20.15, "volume": 760174.0}, {"date": "2021-08-11", "close": 20.8, "volume": 778203.0}, {"date": "2021-08-12", "close": 21.77, "volume": 264521.0}, {"date": "2021-08-13", "close": 22.08, "volume": 386706.0}, {"date": "2021-08-16", "close": 22.12, "volume": 274939.0}, {"date": "2021-08-17", "close": 22.34, "volume": 249887.0}, {"date": "2021-08-18", "close": 21.21, "volume": 516025.0}, {"date": "2021-08-19", "close": 21.0, "volume": 203620.0}, {"date": "2021-08-20", "close": 21.74, "volume": 821217.0}, {"date": "2021-08-23", "close": 21.57, "volume": 149432.0}, {"date": "2021-08-24", "close": 21.92, "volume": 145996.0}, {"date": "2021-08-25", "close": 21.65, "volume": 505691.0}, {"date": "2021-08-26", "close": 21.65, "volume": 340247.0}, {"date": "2021-08-27", "close": 22.12, "volume": 428351.0}, {"date": "2021-08-30", "close": 22.15, "volume": 139457.0}, {"date": "2021-08-31", "close": 21.97, "volume": 240388.0}, {"date": "2021-09-01", "close": 22.36, "volume": 160742.0}, {"date": "2021-09-02", "close": 22.36, "volume": 159025.0}, {"date": "2021-09-03", "close": 22.2, "volume": 183460.0}, {"date": "2021-09-07", "close": 21.55, "volume": 195576.0}, {"date": "2021-09-08", "close": 20.44, "volume": 233812.0}, {"date": "2021-09-09", "close": 20.49, "volume": 142929.0}, {"date": "2021-09-10", "close": 18.2, "volume": 675137.0}, {"date": "2021-09-13", "close": 17.6, "volume": 310700.0}, {"date": "2021-09-14", "close": 17.83, "volume": 638630.0}, {"date": "2021-09-15", "close": 17.9, "volume": 325481.0}, {"date": "2021-09-16", "close": 17.72, "volume": 279718.0}, {"date": "2021-09-17", "close": 17.97, "volume": 831029.0}, {"date": "2021-09-20", "close": 17.56, "volume": 260881.0}, {"date": "2021-09-21", "close": 17.55, "volume": 459002.0}, {"date": "2021-09-22", "close": 17.44, "volume": 366255.0}, {"date": "2021-09-23", "close": 17.8, "volume": 258598.0}, {"date": "2021-09-24", "close": 17.84, "volume": 332863.0}, {"date": "2021-09-27", "close": 16.9, "volume": 657132.0}, {"date": "2021-09-28", "close": 16.76, "volume": 718516.0}, {"date": "2021-09-29", "close": 17.07, "volume": 300852.0}, {"date": "2021-09-30", "close": 16.4, "volume": 621710.0}, {"date": "2021-10-01", "close": 15.34, "volume": 443436.0}, {"date": "2021-10-04", "close": 14.62, "volume": 341836.0}, {"date": "2021-10-05", "close": 14.35, "volume": 280681.0}, {"date": "2021-10-06", "close": 13.91, "volume": 391113.0}, {"date": "2021-10-07", "close": 13.6, "volume": 230438.0}, {"date": "2021-10-08", "close": 13.1, "volume": 196717.0}, {"date": "2021-10-11", "close": 12.89, "volume": 136582.0}, {"date": "2021-10-12", "close": 13.18, "volume": 200817.0}, {"date": "2021-10-13", "close": 13.2, "volume": 353133.0}, {"date": "2021-10-14", "close": 13.46, "volume": 351766.0}, {"date": "2021-10-15", "close": 13.19, "volume": 1368866.0}, {"date": "2021-10-18", "close": 13.69, "volume": 576729.0}, {"date": "2021-10-19", "close": 13.55, "volume": 356978.0}, {"date": "2021-10-20", "close": 14.41, "volume": 437996.0}, {"date": "2021-10-21", "close": 14.9, "volume": 216179.0}, {"date": "2021-10-22", "close": 15.38, "volume": 239135.0}, {"date": "2021-10-25", "close": 15.88, "volume": 271019.0}, {"date": "2021-10-26", "close": 15.91, "volume": 276784.0}, {"date": "2021-10-27", "close": 15.15, "volume": 353858.0}, {"date": "2021-10-28", "close": 15.37, "volume": 112043.0}, {"date": "2021-10-29", "close": 15.4, "volume": 139995.0}, {"date": "2021-11-01", "close": 15.71, "volume": 263351.0}, {"date": "2021-11-02", "close": 15.54, "volume": 201007.0}, {"date": "2021-11-03", "close": 15.61, "volume": 186499.0}, {"date": "2021-11-04", "close": 15.66, "volume": 237473.0}, {"date": "2021-11-05", "close": 16.05, "volume": 272379.0}, {"date": "2021-11-08", "close": 15.9, "volume": 333748.0}, {"date": "2021-11-09", "close": 16.56, "volume": 553501.0}, {"date": "2021-11-10", "close": 20.02, "volume": 1970820.0}, {"date": "2021-11-11", "close": 21.8, "volume": 950411.0}, {"date": "2021-11-12", "close": 23.44, "volume": 659269.0}, {"date": "2021-11-15", "close": 22.57, "volume": 656897.0}, {"date": "2021-11-16", "close": 22.21, "volume": 793487.0}, {"date": "2021-11-17", "close": 22.36, "volume": 285365.0}, {"date": "2021-11-18", "close": 21.93, "volume": 328873.0}, {"date": "2021-11-19", "close": 22.48, "volume": 678407.0}, {"date": "2021-11-22", "close": 22.86, "volume": 370553.0}, {"date": "2021-11-23", "close": 23.01, "volume": 627623.0}, {"date": "2021-11-24", "close": 23.26, "volume": 324495.0}, {"date": "2021-11-26", "close": 23.12, "volume": 188250.0}, {"date": "2021-11-29", "close": 23.45, "volume": 646284.0}, {"date": "2021-11-30", "close": 25.77, "volume": 2195960.0}, {"date": "2021-12-01", "close": 26.13, "volume": 1285913.0}, {"date": "2021-12-02", "close": 25.9, "volume": 698816.0}, {"date": "2021-12-03", "close": 25.1, "volume": 585889.0}, {"date": "2021-12-06", "close": 23.74, "volume": 913830.0}, {"date": "2021-12-07", "close": 25.78, "volume": 776228.0}, {"date": "2021-12-08", "close": 25.56, "volume": 338215.0}, {"date": "2021-12-09", "close": 24.66, "volume": 339067.0}, {"date": "2021-12-10", "close": 25.2, "volume": 408770.0}, {"date": "2021-12-13", "close": 24.5, "volume": 494890.0}, {"date": "2021-12-14", "close": 25.2, "volume": 429687.0}, {"date": "2021-12-15", "close": 25.29, "volume": 837520.0}, {"date": "2021-12-16", "close": 22.91, "volume": 715847.0}, {"date": "2021-12-17", "close": 22.17, "volume": 1450466.0}, {"date": "2021-12-20", "close": 21.52, "volume": 625197.0}, {"date": "2021-12-21", "close": 22.52, "volume": 483233.0}, {"date": "2021-12-22", "close": 24.14, "volume": 306258.0}, {"date": "2021-12-23", "close": 24.56, "volume": 261733.0}, {"date": "2021-12-27", "close": 24.97, "volume": 319342.0}, {"date": "2021-12-28", "close": 24.35, "volume": 250161.0}, {"date": "2021-12-29", "close": 24.44, "volume": 288677.0}, {"date": "2021-12-30", "close": 24.81, "volume": 327883.0}, {"date": "2021-12-31", "close": 25.03, "volume": 224421.0}, {"date": "2022-01-03", "close": 25.19, "volume": 381782.0}, {"date": "2022-01-04", "close": 23.63, "volume": 482413.0}, {"date": "2022-01-05", "close": 20.96, "volume": 1572885.0}, {"date": "2022-01-06", "close": 20.03, "volume": 1184694.0}, {"date": "2022-01-07", "close": 20.37, "volume": 8284279.0}, {"date": "2022-01-10", "close": 19.45, "volume": 2567947.0}, {"date": "2022-01-11", "close": 19.83, "volume": 770786.0}, {"date": "2022-01-12", "close": 20.25, "volume": 1110114.0}, {"date": "2022-01-13", "close": 19.95, "volume": 885278.0}, {"date": "2022-01-14", "close": 19.92, "volume": 1285158.0}, {"date": "2022-01-18", "close": 18.79, "volume": 1080346.0}, {"date": "2022-01-19", "close": 18.51, "volume": 662143.0}, {"date": "2022-01-20", "close": 16.78, "volume": 1392648.0}, {"date": "2022-01-21", "close": 16.235, "volume": 1384985.0}, {"date": "2022-01-24", "close": 15.94, "volume": 1748593.0}, {"date": "2022-01-25", "close": 15.0, "volume": 1065818.0}, {"date": "2022-01-26", "close": 15.24, "volume": 812718.0}, {"date": "2022-01-27", "close": 14.4, "volume": 860049.0}, {"date": "2022-01-28", "close": 15.17, "volume": 990175.0}, {"date": "2022-01-31", "close": 16.68, "volume": 675439.0}, {"date": "2022-02-01", "close": 17.01, "volume": 603885.0}, {"date": "2022-02-02", "close": 16.97, "volume": 378881.0}, {"date": "2022-02-03", "close": 15.8, "volume": 504901.0}, {"date": "2022-02-04", "close": 16.64, "volume": 555522.0}, {"date": "2022-02-07", "close": 16.74, "volume": 487599.0}, {"date": "2022-02-08", "close": 17.08, "volume": 329514.0}, {"date": "2022-02-09", "close": 17.8, "volume": 516666.0}, {"date": "2022-02-10", "close": 17.41, "volume": 491673.0}, {"date": "2022-02-11", "close": 17.05, "volume": 403375.0}, {"date": "2022-02-14", "close": 16.89, "volume": 387676.0}, {"date": "2022-02-15", "close": 17.04, "volume": 412617.0}, {"date": "2022-02-16", "close": 17.57, "volume": 218147.0}, {"date": "2022-02-17", "close": 16.86, "volume": 255085.0}, {"date": "2022-02-18", "close": 16.92, "volume": 271722.0}, {"date": "2022-02-22", "close": 17.24, "volume": 1299749.0}, {"date": "2022-02-23", "close": 15.36, "volume": 694760.0}, {"date": "2022-02-24", "close": 16.43, "volume": 465204.0}, {"date": "2022-02-25", "close": 16.94, "volume": 401538.0}, {"date": "2022-02-28", "close": 17.49, "volume": 926709.0}, {"date": "2022-03-01", "close": 17.09, "volume": 612085.0}, {"date": "2022-03-02", "close": 17.18, "volume": 582225.0}, {"date": "2022-03-03", "close": 15.69, "volume": 779079.0}, {"date": "2022-03-04", "close": 15.05, "volume": 540334.0}, {"date": "2022-03-07", "close": 13.63, "volume": 667017.0}, {"date": "2022-03-08", "close": 13.95, "volume": 1174413.0}, {"date": "2022-03-09", "close": 14.43, "volume": 1217779.0}, {"date": "2022-03-10", "close": 16.1, "volume": 2192171.0}, {"date": "2022-03-11", "close": 14.8, "volume": 1175044.0}, {"date": "2022-03-14", "close": 13.98, "volume": 921453.0}, {"date": "2022-03-15", "close": 13.48, "volume": 1383685.0}, {"date": "2022-03-16", "close": 14.53, "volume": 647153.0}, {"date": "2022-03-17", "close": 15.25, "volume": 663105.0}, {"date": "2022-03-18", "close": 15.41, "volume": 1781503.0}, {"date": "2022-03-21", "close": 14.93, "volume": 497964.0}, {"date": "2022-03-22", "close": 15.13, "volume": 387677.0}, {"date": "2022-03-23", "close": 14.52, "volume": 369966.0}, {"date": "2022-03-24", "close": 14.1, "volume": 378779.0}, {"date": "2022-03-25", "close": 13.59, "volume": 528746.0}, {"date": "2022-03-28", "close": 13.12, "volume": 1561511.0}, {"date": "2022-03-29", "close": 14.3, "volume": 983578.0}, {"date": "2022-03-30", "close": 13.98, "volume": 596960.0}, {"date": "2022-03-31", "close": 13.24, "volume": 681378.0}, {"date": "2022-04-01", "close": 13.64, "volume": 699451.0}, {"date": "2022-04-04", "close": 13.94, "volume": 513801.0}, {"date": "2022-04-05", "close": 13.34, "volume": 605096.0}, {"date": "2022-04-06", "close": 12.73, "volume": 649865.0}, {"date": "2022-04-07", "close": 12.98, "volume": 801202.0}, {"date": "2022-04-08", "close": 12.79, "volume": 789428.0}, {"date": "2022-04-11", "close": 13.07, "volume": 913149.0}, {"date": "2022-04-12", "close": 12.87, "volume": 726152.0}, {"date": "2022-04-13", "close": 13.1, "volume": 775799.0}, {"date": "2022-04-14", "close": 12.96, "volume": 496862.0}, {"date": "2022-04-18", "close": 13.27, "volume": 1115321.0}, {"date": "2022-04-19", "close": 13.29, "volume": 1361629.0}, {"date": "2022-04-20", "close": 13.02, "volume": 903104.0}, {"date": "2022-04-21", "close": 12.97, "volume": 660594.0}, {"date": "2022-04-22", "close": 12.01, "volume": 1110793.0}, {"date": "2022-04-25", "close": 12.5, "volume": 949523.0}, {"date": "2022-04-26", "close": 12.01, "volume": 600764.0}, {"date": "2022-04-27", "close": 11.78, "volume": 779912.0}, {"date": "2022-04-28", "close": 12.17, "volume": 344212.0}, {"date": "2022-04-29", "close": 12.0, "volume": 523224.0}, {"date": "2022-05-02", "close": 12.71, "volume": 875088.0}, {"date": "2022-05-03", "close": 12.29, "volume": 435945.0}, {"date": "2022-05-04", "close": 13.06, "volume": 452640.0}, {"date": "2022-05-05", "close": 11.97, "volume": 329042.0}, {"date": "2022-05-06", "close": 11.57, "volume": 464318.0}, {"date": "2022-05-09", "close": 11.55, "volume": 1163386.0}, {"date": "2022-05-10", "close": 11.34, "volume": 763513.0}, {"date": "2022-05-11", "close": 10.195, "volume": 654225.0}, {"date": "2022-05-12", "close": 11.1, "volume": 1511685.0}, {"date": "2022-05-13", "close": 11.32, "volume": 649656.0}, {"date": "2022-05-16", "close": 10.2, "volume": 643832.0}, {"date": "2022-05-17", "close": 11.03, "volume": 589439.0}, {"date": "2022-05-18", "close": 10.23, "volume": 594941.0}, {"date": "2022-05-19", "close": 10.27, "volume": 664662.0}, {"date": "2022-05-20", "close": 9.78, "volume": 1055999.0}, {"date": "2022-05-23", "close": 9.41, "volume": 1314700.0}, {"date": "2022-05-24", "close": 8.36, "volume": 1012287.0}, {"date": "2022-05-25", "close": 8.41, "volume": 1080247.0}, {"date": "2022-05-26", "close": 8.75, "volume": 813872.0}, {"date": "2022-05-27", "close": 9.17, "volume": 822260.0}, {"date": "2022-05-31", "close": 9.51, "volume": 1193477.0}, {"date": "2022-06-01", "close": 9.82, "volume": 704502.0}, {"date": "2022-06-02", "close": 10.42, "volume": 1006447.0}, {"date": "2022-06-03", "close": 10.62, "volume": 574677.0}, {"date": "2022-06-06", "close": 10.89, "volume": 680046.0}, {"date": "2022-06-07", "close": 10.79, "volume": 405608.0}, {"date": "2022-06-08", "close": 10.75, "volume": 465005.0}, {"date": "2022-06-09", "close": 10.52, "volume": 566919.0}, {"date": "2022-06-10", "close": 9.98, "volume": 515338.0}, {"date": "2022-06-13", "close": 9.0, "volume": 867851.0}, {"date": "2022-06-14", "close": 8.2, "volume": 1136103.0}, {"date": "2022-06-15", "close": 7.57, "volume": 1333521.0}, {"date": "2022-06-16", "close": 6.68, "volume": 1817506.0}, {"date": "2022-06-17", "close": 6.55, "volume": 1745273.0}, {"date": "2022-06-21", "close": 6.58, "volume": 1584010.0}, {"date": "2022-06-22", "close": 6.57, "volume": 1243955.0}, {"date": "2022-06-23", "close": 7.19, "volume": 1928676.0}, {"date": "2022-06-24", "close": 7.9, "volume": 1554303.0}, {"date": "2022-06-27", "close": 7.76, "volume": 1223115.0}, {"date": "2022-06-28", "close": 7.65, "volume": 748025.0}, {"date": "2022-06-29", "close": 7.43, "volume": 541235.0}, {"date": "2022-06-30", "close": 6.93, "volume": 810037.0}, {"date": "2022-07-01", "close": 6.8, "volume": 785919.0}, {"date": "2022-07-05", "close": 6.35, "volume": 1865251.0}, {"date": "2022-07-06", "close": 5.82, "volume": 1547272.0}, {"date": "2022-07-07", "close": 6.31, "volume": 1032518.0}, {"date": "2022-07-08", "close": 6.44, "volume": 1027037.0}, {"date": "2022-07-11", "close": 6.43, "volume": 623696.0}, {"date": "2022-07-12", "close": 6.56, "volume": 1017200.0}, {"date": "2022-07-13", "close": 5.99, "volume": 1296805.0}, {"date": "2022-07-14", "close": 5.74, "volume": 746126.0}, {"date": "2022-07-15", "close": 5.88, "volume": 691356.0}, {"date": "2022-07-18", "close": 5.8, "volume": 657114.0}, {"date": "2022-07-19", "close": 6.26, "volume": 544804.0}, {"date": "2022-07-20", "close": 6.69, "volume": 766044.0}, {"date": "2022-07-21", "close": 5.99, "volume": 731389.0}, {"date": "2022-07-22", "close": 6.0, "volume": 898713.0}, {"date": "2022-07-25", "close": 5.78, "volume": 1061304.0}, {"date": "2022-07-26", "close": 5.65, "volume": 413449.0}, {"date": "2022-07-27", "close": 5.82, "volume": 466927.0}, {"date": "2022-07-28", "close": 5.62, "volume": 1007154.0}, {"date": "2022-07-29", "close": 5.49, "volume": 652271.0}, {"date": "2022-08-01", "close": 5.33, "volume": 735049.0}, {"date": "2022-08-02", "close": 5.15, "volume": 752819.0}, {"date": "2022-08-03", "close": 5.65, "volume": 691466.0}, {"date": "2022-08-04", "close": 5.77, "volume": 718349.0}, {"date": "2022-08-05", "close": 5.86, "volume": 662620.0}, {"date": "2022-08-08", "close": 6.54, "volume": 830731.0}, {"date": "2022-08-09", "close": 5.75, "volume": 644896.0}, {"date": "2022-08-10", "close": 6.14, "volume": 891535.0}, {"date": "2022-08-11", "close": 6.36, "volume": 927324.0}, {"date": "2022-08-12", "close": 7.45, "volume": 816629.0}, {"date": "2022-08-15", "close": 7.48, "volume": 687098.0}, {"date": "2022-08-16", "close": 7.81, "volume": 569287.0}, {"date": "2022-08-17", "close": 6.78, "volume": 471904.0}, {"date": "2022-08-18", "close": 6.81, "volume": 322065.0}, {"date": "2022-08-19", "close": 6.22, "volume": 538796.0}, {"date": "2022-08-22", "close": 6.23, "volume": 528808.0}, {"date": "2022-08-23", "close": 6.13, "volume": 511430.0}, {"date": "2022-08-24", "close": 6.22, "volume": 394527.0}, {"date": "2022-08-25", "close": 6.29, "volume": 464575.0}, {"date": "2022-08-26", "close": 5.86, "volume": 337031.0}, {"date": "2022-08-29", "close": 5.88, "volume": 391884.0}, {"date": "2022-08-30", "close": 5.81, "volume": 304050.0}, {"date": "2022-08-31", "close": 5.71, "volume": 419496.0}, {"date": "2022-09-01", "close": 5.74, "volume": 390849.0}, {"date": "2022-09-02", "close": 5.68, "volume": 321412.0}, {"date": "2022-09-06", "close": 5.83, "volume": 412021.0}, {"date": "2022-09-07", "close": 5.41, "volume": 2862098.0}, {"date": "2022-09-08", "close": 5.32, "volume": 604833.0}, {"date": "2022-09-09", "close": 5.45, "volume": 974630.0}, {"date": "2022-09-12", "close": 5.63, "volume": 1010815.0}, {"date": "2022-09-13", "close": 5.15, "volume": 1541610.0}, {"date": "2022-09-14", "close": 5.24, "volume": 1157726.0}, {"date": "2022-09-15", "close": 5.12, "volume": 872557.0}, {"date": "2022-09-16", "close": 4.86, "volume": 1106255.0}, {"date": "2022-09-19", "close": 4.81, "volume": 579739.0}, {"date": "2022-09-20", "close": 4.39, "volume": 725823.0}, {"date": "2022-09-21", "close": 4.35, "volume": 725413.0}, {"date": "2022-09-22", "close": 4.17, "volume": 792642.0}, {"date": "2022-09-23", "close": 4.09, "volume": 580559.0}, {"date": "2022-09-26", "close": 3.87, "volume": 733268.0}, {"date": "2022-09-27", "close": 3.97, "volume": 506332.0}, {"date": "2022-09-28", "close": 4.16, "volume": 482085.0}, {"date": "2022-09-29", "close": 3.78, "volume": 527838.0}, {"date": "2022-09-30", "close": 3.59, "volume": 501734.0}, {"date": "2022-10-03", "close": 3.92, "volume": 770143.0}, {"date": "2022-10-04", "close": 4.07, "volume": 562650.0}, {"date": "2022-10-05", "close": 4.07, "volume": 378732.0}, {"date": "2022-10-06", "close": 4.08, "volume": 424056.0}, {"date": "2022-10-07", "close": 3.74, "volume": 522747.0}, {"date": "2022-10-10", "close": 3.7, "volume": 392412.0}, {"date": "2022-10-11", "close": 3.72, "volume": 281123.0}, {"date": "2022-10-12", "close": 3.65, "volume": 472493.0}, {"date": "2022-10-13", "close": 3.69, "volume": 696315.0}, {"date": "2022-10-14", "close": 3.57, "volume": 428349.0}, {"date": "2022-10-17", "close": 3.76, "volume": 682484.0}, {"date": "2022-10-18", "close": 3.83, "volume": 526455.0}, {"date": "2022-10-19", "close": 3.62, "volume": 540261.0}, {"date": "2022-10-20", "close": 3.68, "volume": 1658139.0}, {"date": "2022-10-21", "close": 3.97, "volume": 794364.0}, {"date": "2022-10-24", "close": 4.05, "volume": 748141.0}, {"date": "2022-10-25", "close": 4.29, "volume": 655521.0}, {"date": "2022-10-26", "close": 4.36, "volume": 516973.0}, {"date": "2022-10-27", "close": 4.33, "volume": 535750.0}, {"date": "2022-10-28", "close": 4.46, "volume": 363238.0}, {"date": "2022-10-31", "close": 4.42, "volume": 726329.0}, {"date": "2022-11-01", "close": 4.66, "volume": 313966.0}, {"date": "2022-11-02", "close": 4.32, "volume": 491582.0}, {"date": "2022-11-03", "close": 4.41, "volume": 534800.0}, {"date": "2022-11-04", "close": 4.32, "volume": 546116.0}, {"date": "2022-11-07", "close": 4.17, "volume": 920437.0}, {"date": "2022-11-08", "close": 4.48, "volume": 389220.0}, {"date": "2022-11-09", "close": 3.89, "volume": 463765.0}, {"date": "2022-11-10", "close": 4.11, "volume": 1140098.0}, {"date": "2022-11-11", "close": 4.16, "volume": 610306.0}, {"date": "2022-11-14", "close": 3.52, "volume": 1779203.0}, {"date": "2022-11-15", "close": 3.14, "volume": 1292357.0}, {"date": "2022-11-16", "close": 3.16, "volume": 959454.0}, {"date": "2022-11-17", "close": 2.89, "volume": 1222094.0}, {"date": "2022-11-18", "close": 2.89, "volume": 1068728.0}, {"date": "2022-11-21", "close": 2.97, "volume": 782679.0}, {"date": "2022-11-22", "close": 2.85, "volume": 738012.0}, {"date": "2022-11-23", "close": 3.62, "volume": 1537852.0}, {"date": "2022-11-25", "close": 3.54, "volume": 577355.0}, {"date": "2022-11-28", "close": 3.29, "volume": 797121.0}, {"date": "2022-11-29", "close": 3.34, "volume": 650276.0}, {"date": "2022-11-30", "close": 3.45, "volume": 640222.0}, {"date": "2022-12-01", "close": 3.48, "volume": 730524.0}, {"date": "2022-12-02", "close": 3.57, "volume": 447061.0}, {"date": "2022-12-05", "close": 3.08, "volume": 1261696.0}, {"date": "2022-12-06", "close": 3.14, "volume": 556026.0}, {"date": "2022-12-07", "close": 3.25, "volume": 568236.0}, {"date": "2022-12-08", "close": 3.33, "volume": 549311.0}, {"date": "2022-12-09", "close": 3.28, "volume": 364692.0}, {"date": "2022-12-12", "close": 3.25, "volume": 491563.0}, {"date": "2022-12-13", "close": 3.16, "volume": 1492673.0}, {"date": "2022-12-14", "close": 3.17, "volume": 803012.0}, {"date": "2022-12-15", "close": 3.12, "volume": 708695.0}, {"date": "2022-12-16", "close": 3.22, "volume": 798648.0}, {"date": "2022-12-19", "close": 2.95, "volume": 839651.0}, {"date": "2022-12-20", "close": 2.91, "volume": 804581.0}, {"date": "2022-12-21", "close": 3.05, "volume": 1298793.0}, {"date": "2022-12-22", "close": 3.15, "volume": 712880.0}, {"date": "2022-12-23", "close": 3.12, "volume": 390070.0}, {"date": "2022-12-27", "close": 3.19, "volume": 828285.0}, {"date": "2022-12-28", "close": 3.15, "volume": 516610.0}, {"date": "2022-12-29", "close": 3.26, "volume": 594565.0}, {"date": "2022-12-30", "close": 3.22, "volume": 344065.0}, {"date": "2023-01-03", "close": 3.42, "volume": 490942.0}, {"date": "2023-01-04", "close": 3.38, "volume": 445712.0}, {"date": "2023-01-05", "close": 3.36, "volume": 479052.0}, {"date": "2023-01-06", "close": 3.24, "volume": 331599.0}, {"date": "2023-01-09", "close": 3.39, "volume": 494296.0}, {"date": "2023-01-10", "close": 3.61, "volume": 416272.0}, {"date": "2023-01-11", "close": 3.64, "volume": 433388.0}, {"date": "2023-01-12", "close": 3.8, "volume": 513959.0}, {"date": "2023-01-13", "close": 3.79, "volume": 337508.0}, {"date": "2023-01-17", "close": 3.84, "volume": 396728.0}, {"date": "2023-01-18", "close": 3.75, "volume": 217679.0}, {"date": "2023-01-19", "close": 3.59, "volume": 278584.0}, {"date": "2023-01-20", "close": 3.47, "volume": 585337.0}, {"date": "2023-01-23", "close": 3.68, "volume": 424359.0}, {"date": "2023-01-24", "close": 3.67, "volume": 279899.0}, {"date": "2023-01-25", "close": 3.66, "volume": 200046.0}, {"date": "2023-01-26", "close": 3.79, "volume": 260943.0}, {"date": "2023-01-27", "close": 4.15, "volume": 344913.0}, {"date": "2023-01-30", "close": 4.34, "volume": 500140.0}, {"date": "2023-01-31", "close": 4.4, "volume": 523730.0}, {"date": "2023-02-01", "close": 4.34, "volume": 470477.0}, {"date": "2023-02-02", "close": 4.52, "volume": 768602.0}, {"date": "2023-02-03", "close": 4.4, "volume": 583572.0}, {"date": "2023-02-06", "close": 4.1, "volume": 369636.0}, {"date": "2023-02-07", "close": 4.05, "volume": 317018.0}, {"date": "2023-02-08", "close": 4.01, "volume": 231294.0}, {"date": "2023-02-09", "close": 3.9, "volume": 203264.0}, {"date": "2023-02-10", "close": 3.86, "volume": 227930.0}, {"date": "2023-02-13", "close": 3.85, "volume": 266050.0}, {"date": "2023-02-14", "close": 3.83, "volume": 165465.0}, {"date": "2023-02-15", "close": 3.97, "volume": 250422.0}, {"date": "2023-02-16", "close": 3.91, "volume": 290762.0}, {"date": "2023-02-17", "close": 4.01, "volume": 204237.0}, {"date": "2023-02-21", "close": 3.36, "volume": 297030.0}, {"date": "2023-02-22", "close": 3.185, "volume": 388655.0}, {"date": "2023-02-23", "close": 3.17, "volume": 230058.0}, {"date": "2023-02-24", "close": 3.12, "volume": 211852.0}, {"date": "2023-02-27", "close": 3.19, "volume": 273799.0}, {"date": "2023-02-28", "close": 3.18, "volume": 282851.0}, {"date": "2023-03-01", "close": 3.24, "volume": 326158.0}, {"date": "2023-03-02", "close": 3.25, "volume": 250908.0}, {"date": "2023-03-03", "close": 3.5, "volume": 445395.0}, {"date": "2023-03-06", "close": 3.36, "volume": 377634.0}, {"date": "2023-03-07", "close": 3.88, "volume": 757912.0}, {"date": "2023-03-08", "close": 4.05, "volume": 1002028.0}, {"date": "2023-03-09", "close": 3.55, "volume": 375641.0}, {"date": "2023-03-10", "close": 3.16, "volume": 426368.0}, {"date": "2023-03-13", "close": 3.09, "volume": 602057.0}, {"date": "2023-03-14", "close": 3.26, "volume": 996405.0}, {"date": "2023-03-15", "close": 3.25, "volume": 589624.0}, {"date": "2023-03-16", "close": 3.16, "volume": 790740.0}, {"date": "2023-03-17", "close": 2.97, "volume": 796006.0}, {"date": "2023-03-20", "close": 2.85, "volume": 777061.0}, {"date": "2023-03-21", "close": 3.03, "volume": 679647.0}, {"date": "2023-03-22", "close": 2.71, "volume": 411334.0}, {"date": "2023-03-23", "close": 2.655, "volume": 470421.0}, {"date": "2023-03-24", "close": 2.68, "volume": 462324.0}, {"date": "2023-03-27", "close": 2.83, "volume": 372863.0}, {"date": "2023-03-28", "close": 2.82, "volume": 302003.0}, {"date": "2023-03-29", "close": 2.85, "volume": 230008.0}, {"date": "2023-03-30", "close": 2.78, "volume": 363918.0}, {"date": "2023-03-31", "close": 2.86, "volume": 350751.0}, {"date": "2023-04-03", "close": 2.75, "volume": 380033.0}, {"date": "2023-04-04", "close": 2.7, "volume": 511734.0}, {"date": "2023-04-05", "close": 2.48, "volume": 321961.0}, {"date": "2023-04-06", "close": 2.55, "volume": 461048.0}, {"date": "2023-04-10", "close": 2.47, "volume": 438214.0}, {"date": "2023-04-11", "close": 2.43, "volume": 323210.0}, {"date": "2023-04-12", "close": 2.26, "volume": 391287.0}, {"date": "2023-04-13", "close": 2.33, "volume": 403298.0}, {"date": "2023-04-14", "close": 2.32, "volume": 357471.0}, {"date": "2023-04-17", "close": 2.36, "volume": 270727.0}, {"date": "2023-04-18", "close": 2.41, "volume": 185484.0}, {"date": "2023-04-19", "close": 2.4, "volume": 211644.0}, {"date": "2023-04-20", "close": 2.3, "volume": 341430.0}, {"date": "2023-04-21", "close": 2.25, "volume": 206649.0}, {"date": "2023-04-24", "close": 2.33, "volume": 367797.0}, {"date": "2023-04-25", "close": 2.22, "volume": 242124.0}, {"date": "2023-04-26", "close": 2.16, "volume": 319810.0}, {"date": "2023-04-27", "close": 2.33, "volume": 347724.0}, {"date": "2023-04-28", "close": 2.41, "volume": 310262.0}, {"date": "2023-05-01", "close": 2.5, "volume": 420875.0}, {"date": "2023-05-02", "close": 2.39, "volume": 233468.0}, {"date": "2023-05-03", "close": 2.47, "volume": 367067.0}, {"date": "2023-05-04", "close": 2.26, "volume": 316282.0}, {"date": "2023-05-05", "close": 2.42, "volume": 175417.0}, {"date": "2023-05-08", "close": 2.56, "volume": 434931.0}, {"date": "2023-05-09", "close": 3.31, "volume": 1362681.0}, {"date": "2023-05-10", "close": 3.25, "volume": 884869.0}, {"date": "2023-05-11", "close": 3.55, "volume": 706124.0}, {"date": "2023-05-12", "close": 3.33, "volume": 377463.0}, {"date": "2023-05-15", "close": 3.7, "volume": 833764.0}, {"date": "2023-05-16", "close": 3.28, "volume": 374115.0}, {"date": "2023-05-17", "close": 3.425, "volume": 218929.0}, {"date": "2023-05-18", "close": 3.7, "volume": 341449.0}, {"date": "2023-05-19", "close": 3.55, "volume": 286829.0}, {"date": "2023-05-22", "close": 3.52, "volume": 418733.0}, {"date": "2023-05-23", "close": 3.61, "volume": 438578.0}, {"date": "2023-05-24", "close": 3.55, "volume": 295910.0}, {"date": "2023-05-25", "close": 4.0, "volume": 697556.0}, {"date": "2023-05-26", "close": 3.83, "volume": 378222.0}, {"date": "2023-05-30", "close": 3.88, "volume": 523773.0}, {"date": "2023-05-31", "close": 3.6, "volume": 1320183.0}, {"date": "2023-06-01", "close": 3.32, "volume": 585489.0}, {"date": "2023-06-02", "close": 3.73, "volume": 429885.0}, {"date": "2023-06-05", "close": 3.73, "volume": 324823.0}, {"date": "2023-06-06", "close": 3.75, "volume": 448633.0}, {"date": "2023-06-07", "close": 3.65, "volume": 784424.0}, {"date": "2023-06-08", "close": 3.54, "volume": 394939.0}, {"date": "2023-06-09", "close": 3.42, "volume": 424194.0}, {"date": "2023-06-12", "close": 3.49, "volume": 382894.0}, {"date": "2023-06-13", "close": 3.42, "volume": 380466.0}, {"date": "2023-06-14", "close": 3.39, "volume": 389262.0}, {"date": "2023-06-15", "close": 3.36, "volume": 348954.0}, {"date": "2023-06-16", "close": 3.35, "volume": 328943.0}, {"date": "2023-06-20", "close": 3.22, "volume": 337146.0}, {"date": "2023-06-21", "close": 3.12, "volume": 315236.0}, {"date": "2023-06-22", "close": 3.12, "volume": 326037.0}, {"date": "2023-06-23", "close": 3.21, "volume": 2020027.0}, {"date": "2023-06-26", "close": 3.19, "volume": 650061.0}, {"date": "2023-06-27", "close": 3.29, "volume": 267189.0}, {"date": "2023-06-28", "close": 3.46, "volume": 228515.0}, {"date": "2023-06-29", "close": 3.8, "volume": 744715.0}, {"date": "2023-06-30", "close": 3.71, "volume": 342960.0}, {"date": "2023-07-03", "close": 3.83, "volume": 236056.0}, {"date": "2023-07-05", "close": 3.59, "volume": 250754.0}, {"date": "2023-07-06", "close": 3.43, "volume": 315874.0}, {"date": "2023-07-07", "close": 3.55, "volume": 396631.0}, {"date": "2023-07-10", "close": 3.62, "volume": 375015.0}, {"date": "2023-07-11", "close": 3.79, "volume": 410639.0}, {"date": "2023-07-12", "close": 4.39, "volume": 1018542.0}, {"date": "2023-07-13", "close": 4.56, "volume": 647165.0}, {"date": "2023-07-14", "close": 4.24, "volume": 943038.0}, {"date": "2023-07-17", "close": 4.23, "volume": 423294.0}, {"date": "2023-07-18", "close": 4.13, "volume": 335205.0}, {"date": "2023-07-19", "close": 4.18, "volume": 296953.0}, {"date": "2023-07-20", "close": 4.2, "volume": 229166.0}, {"date": "2023-07-21", "close": 4.25, "volume": 321391.0}, {"date": "2023-07-24", "close": 4.0, "volume": 332344.0}, {"date": "2023-07-25", "close": 3.97, "volume": 364333.0}, {"date": "2023-07-26", "close": 4.05, "volume": 305501.0}, {"date": "2023-07-27", "close": 3.97, "volume": 472311.0}, {"date": "2023-07-28", "close": 3.99, "volume": 222380.0}, {"date": "2023-07-31", "close": 3.94, "volume": 279108.0}, {"date": "2023-08-01", "close": 3.92, "volume": 222305.0}, {"date": "2023-08-02", "close": 3.81, "volume": 267531.0}, {"date": "2023-08-03", "close": 3.8, "volume": 445479.0}, {"date": "2023-08-04", "close": 3.84, "volume": 643978.0}, {"date": "2023-08-07", "close": 3.81, "volume": 512724.0}, {"date": "2023-08-08", "close": 4.45, "volume": 2964542.0}, {"date": "2023-08-09", "close": 4.34, "volume": 844247.0}, {"date": "2023-08-10", "close": 4.0, "volume": 577736.0}, {"date": "2023-08-11", "close": 4.19, "volume": 383170.0}, {"date": "2023-08-14", "close": 4.25, "volume": 542194.0}, {"date": "2023-08-15", "close": 4.15, "volume": 301463.0}, {"date": "2023-08-16", "close": 4.08, "volume": 363765.0}, {"date": "2023-08-17", "close": 4.08, "volume": 490161.0}, {"date": "2023-08-18", "close": 3.98, "volume": 391060.0}, {"date": "2023-08-21", "close": 3.84, "volume": 546874.0}, {"date": "2023-08-22", "close": 3.92, "volume": 296892.0}, {"date": "2023-08-23", "close": 4.01, "volume": 248912.0}, {"date": "2023-08-24", "close": 3.85, "volume": 167949.0}, {"date": "2023-08-25", "close": 3.61, "volume": 201886.0}, {"date": "2023-08-28", "close": 3.6, "volume": 380645.0}, {"date": "2023-08-29", "close": 3.8, "volume": 216535.0}, {"date": "2023-08-30", "close": 3.74, "volume": 269799.0}, {"date": "2023-08-31", "close": 3.7, "volume": 145131.0}, {"date": "2023-09-01", "close": 3.71, "volume": 359496.0}, {"date": "2023-09-05", "close": 3.7, "volume": 281178.0}, {"date": "2023-09-06", "close": 3.4, "volume": 268017.0}, {"date": "2023-09-07", "close": 3.25, "volume": 391032.0}, {"date": "2023-09-08", "close": 3.16, "volume": 294016.0}, {"date": "2023-09-11", "close": 3.0, "volume": 370732.0}, {"date": "2023-09-12", "close": 2.87, "volume": 675514.0}, {"date": "2023-09-13", "close": 2.98, "volume": 553493.0}, {"date": "2023-09-14", "close": 2.97, "volume": 404669.0}, {"date": "2023-09-15", "close": 2.7, "volume": 793130.0}, {"date": "2023-09-18", "close": 2.54, "volume": 546848.0}, {"date": "2023-09-19", "close": 2.59, "volume": 345918.0}, {"date": "2023-09-20", "close": 2.55, "volume": 388337.0}, {"date": "2023-09-21", "close": 2.46, "volume": 379039.0}, {"date": "2023-09-22", "close": 2.46, "volume": 256248.0}, {"date": "2023-09-25", "close": 2.42, "volume": 259956.0}, {"date": "2023-09-26", "close": 2.41, "volume": 302471.0}, {"date": "2023-09-27", "close": 2.55, "volume": 531078.0}, {"date": "2023-09-28", "close": 2.79, "volume": 397853.0}, {"date": "2023-09-29", "close": 2.8, "volume": 235695.0}, {"date": "2023-10-02", "close": 2.65, "volume": 261807.0}, {"date": "2023-10-03", "close": 2.52, "volume": 223107.0}, {"date": "2023-10-04", "close": 2.49, "volume": 174387.0}, {"date": "2023-10-05", "close": 2.43, "volume": 177142.0}, {"date": "2023-10-06", "close": 2.39, "volume": 321907.0}, {"date": "2023-10-09", "close": 2.44, "volume": 297398.0}, {"date": "2023-10-10", "close": 2.58, "volume": 177863.0}, {"date": "2023-10-11", "close": 2.47, "volume": 162600.0}, {"date": "2023-10-12", "close": 2.4, "volume": 292547.0}, {"date": "2023-10-13", "close": 2.33, "volume": 231895.0}, {"date": "2023-10-16", "close": 2.42, "volume": 401981.0}, {"date": "2023-10-17", "close": 2.65, "volume": 271073.0}, {"date": "2023-10-18", "close": 2.32, "volume": 177593.0}, {"date": "2023-10-19", "close": 2.36, "volume": 311376.0}, {"date": "2023-10-20", "close": 2.45, "volume": 280690.0}, {"date": "2023-10-23", "close": 2.39, "volume": 270814.0}, {"date": "2023-10-24", "close": 2.2, "volume": 377424.0}, {"date": "2023-10-25", "close": 2.2, "volume": 346772.0}, {"date": "2023-10-26", "close": 2.24, "volume": 310714.0}, {"date": "2023-10-27", "close": 2.11, "volume": 207298.0}, {"date": "2023-10-30", "close": 2.21, "volume": 278431.0}, {"date": "2023-10-31", "close": 2.29, "volume": 302447.0}, {"date": "2023-11-01", "close": 2.21, "volume": 258336.0}, {"date": "2023-11-02", "close": 2.47, "volume": 345607.0}, {"date": "2023-11-03", "close": 2.5, "volume": 278973.0}, {"date": "2023-11-06", "close": 2.44, "volume": 337289.0}, {"date": "2023-11-07", "close": 2.63, "volume": 517011.0}, {"date": "2023-11-08", "close": 2.355, "volume": 250747.0}, {"date": "2023-11-09", "close": 2.215, "volume": 341116.0}, {"date": "2023-11-10", "close": 2.2, "volume": 260661.0}, {"date": "2023-11-13", "close": 2.11, "volume": 321395.0}, {"date": "2023-11-14", "close": 2.6, "volume": 1002712.0}, {"date": "2023-11-15", "close": 2.69, "volume": 442430.0}, {"date": "2023-11-16", "close": 2.58, "volume": 168672.0}, {"date": "2023-11-17", "close": 2.6, "volume": 218022.0}, {"date": "2023-11-20", "close": 2.59, "volume": 168146.0}, {"date": "2023-11-21", "close": 2.43, "volume": 146938.0}, {"date": "2023-11-22", "close": 2.41, "volume": 102194.0}, {"date": "2023-11-24", "close": 2.41, "volume": 78389.0}, {"date": "2023-11-27", "close": 2.43, "volume": 336579.0}, {"date": "2023-11-28", "close": 2.44, "volume": 111045.0}, {"date": "2023-11-29", "close": 2.34, "volume": 236910.0}, {"date": "2023-11-30", "close": 2.26, "volume": 246036.0}, {"date": "2023-12-01", "close": 2.48, "volume": 861420.0}, {"date": "2023-12-04", "close": 2.6, "volume": 394139.0}, {"date": "2023-12-05", "close": 2.44, "volume": 202668.0}, {"date": "2023-12-06", "close": 2.5, "volume": 206020.0}, {"date": "2023-12-07", "close": 2.46, "volume": 185835.0}, {"date": "2023-12-08", "close": 2.48, "volume": 134157.0}, {"date": "2023-12-11", "close": 2.31, "volume": 388811.0}, {"date": "2023-12-12", "close": 2.345, "volume": 588943.0}, {"date": "2023-12-13", "close": 2.61, "volume": 562187.0}, {"date": "2023-12-14", "close": 2.9, "volume": 712704.0}, {"date": "2023-12-15", "close": 2.82, "volume": 640757.0}, {"date": "2023-12-18", "close": 2.79, "volume": 222025.0}, {"date": "2023-12-19", "close": 2.82, "volume": 373606.0}, {"date": "2023-12-20", "close": 2.67, "volume": 335052.0}, {"date": "2023-12-21", "close": 2.71, "volume": 755220.0}, {"date": "2023-12-22", "close": 2.73, "volume": 788947.0}, {"date": "2023-12-26", "close": 2.75, "volume": 338216.0}, {"date": "2023-12-27", "close": 2.71, "volume": 624311.0}, {"date": "2023-12-28", "close": 2.71, "volume": 348666.0}, {"date": "2023-12-29", "close": 2.63, "volume": 242549.0}, {"date": "2024-01-02", "close": 2.5, "volume": 328937.0}, {"date": "2024-01-03", "close": 2.45, "volume": 322973.0}, {"date": "2024-01-04", "close": 2.36, "volume": 324588.0}, {"date": "2024-01-05", "close": 2.43, "volume": 366895.0}, {"date": "2024-01-08", "close": 2.57, "volume": 316886.0}, {"date": "2024-01-09", "close": 2.5, "volume": 241781.0}, {"date": "2024-01-10", "close": 2.54, "volume": 246303.0}, {"date": "2024-01-11", "close": 2.35, "volume": 604147.0}, {"date": "2024-01-12", "close": 2.35, "volume": 382033.0}, {"date": "2024-01-16", "close": 2.34, "volume": 407791.0}, {"date": "2024-01-17", "close": 2.3, "volume": 184958.0}, {"date": "2024-01-18", "close": 2.21, "volume": 786275.0}, {"date": "2024-01-19", "close": 2.36, "volume": 556614.0}, {"date": "2024-01-22", "close": 2.5, "volume": 558257.0}, {"date": "2024-01-23", "close": 2.56, "volume": 302153.0}, {"date": "2024-01-24", "close": 2.44, "volume": 327455.0}, {"date": "2024-01-25", "close": 2.6, "volume": 205102.0}, {"date": "2024-01-26", "close": 2.74, "volume": 312483.0}, {"date": "2024-01-29", "close": 2.75, "volume": 182038.0}, {"date": "2024-01-30", "close": 2.64, "volume": 145268.0}, {"date": "2024-01-31", "close": 2.53, "volume": 219437.0}, {"date": "2024-02-01", "close": 2.55, "volume": 290700.0}, {"date": "2024-02-02", "close": 2.5, "volume": 94966.0}, {"date": "2024-02-05", "close": 2.32, "volume": 199309.0}, {"date": "2024-02-06", "close": 2.43, "volume": 95550.0}, {"date": "2024-02-07", "close": 2.46, "volume": 88341.0}, {"date": "2024-02-08", "close": 2.72, "volume": 252067.0}, {"date": "2024-02-09", "close": 2.78, "volume": 212869.0}, {"date": "2024-02-12", "close": 3.04, "volume": 425197.0}, {"date": "2024-02-13", "close": 2.85, "volume": 311071.0}, {"date": "2024-02-14", "close": 2.87, "volume": 217846.0}, {"date": "2024-02-15", "close": 2.9, "volume": 146584.0}, {"date": "2024-02-16", "close": 2.75, "volume": 109461.0}, {"date": "2024-02-20", "close": 2.64, "volume": 136479.0}, {"date": "2024-02-21", "close": 2.59, "volume": 154824.0}, {"date": "2024-02-22", "close": 2.66, "volume": 146222.0}, {"date": "2024-02-23", "close": 2.69, "volume": 87520.0}, {"date": "2024-02-26", "close": 2.72, "volume": 132141.0}, {"date": "2024-02-27", "close": 2.85, "volume": 145717.0}, {"date": "2024-02-28", "close": 2.74, "volume": 65877.0}, {"date": "2024-02-29", "close": 3.39, "volume": 545306.0}, {"date": "2024-03-01", "close": 3.24, "volume": 301341.0}, {"date": "2024-03-04", "close": 3.01, "volume": 453740.0}, {"date": "2024-03-05", "close": 3.05, "volume": 122650.0}, {"date": "2024-03-06", "close": 3.13, "volume": 204461.0}, {"date": "2024-03-07", "close": 3.34, "volume": 203242.0}, {"date": "2024-03-08", "close": 3.38, "volume": 183485.0}, {"date": "2024-03-11", "close": 3.3, "volume": 209781.0}, {"date": "2024-03-12", "close": 3.28, "volume": 262642.0}, {"date": "2024-03-13", "close": 3.08, "volume": 742235.0}, {"date": "2024-03-14", "close": 2.93, "volume": 273922.0}, {"date": "2024-03-15", "close": 2.87, "volume": 457848.0}, {"date": "2024-03-18", "close": 3.4, "volume": 834059.0}, {"date": "2024-03-19", "close": 3.22, "volume": 250138.0}, {"date": "2024-03-20", "close": 3.44, "volume": 248307.0}, {"date": "2024-03-21", "close": 3.7, "volume": 473713.0}, {"date": "2024-03-22", "close": 3.64, "volume": 205470.0}, {"date": "2024-03-25", "close": 3.7, "volume": 197987.0}, {"date": "2024-03-26", "close": 3.72, "volume": 236964.0}, {"date": "2024-03-27", "close": 4.0, "volume": 337036.0}, {"date": "2024-03-28", "close": 3.96, "volume": 276491.0}, {"date": "2024-04-01", "close": 3.77, "volume": 256392.0}, {"date": "2024-04-02", "close": 3.63, "volume": 183427.0}, {"date": "2024-04-03", "close": 3.62, "volume": 134881.0}, {"date": "2024-04-04", "close": 3.68, "volume": 184902.0}, {"date": "2024-04-05", "close": 3.76, "volume": 119247.0}, {"date": "2024-04-08", "close": 3.59, "volume": 188793.0}, {"date": "2024-04-09", "close": 3.67, "volume": 77157.0}, {"date": "2024-04-10", "close": 3.4, "volume": 190686.0}, {"date": "2024-04-11", "close": 3.45, "volume": 99812.0}, {"date": "2024-04-12", "close": 3.44, "volume": 117305.0}, {"date": "2024-04-15", "close": 3.37, "volume": 169390.0}, {"date": "2024-04-16", "close": 3.28, "volume": 116800.0}, {"date": "2024-04-17", "close": 3.18, "volume": 98370.0}, {"date": "2024-04-18", "close": 3.06, "volume": 172080.0}, {"date": "2024-04-19", "close": 3.07, "volume": 176221.0}, {"date": "2024-04-22", "close": 3.05, "volume": 235545.0}, {"date": "2024-04-23", "close": 3.19, "volume": 138321.0}, {"date": "2024-04-24", "close": 3.15, "volume": 86960.0}, {"date": "2024-04-25", "close": 3.04, "volume": 377480.0}, {"date": "2024-04-26", "close": 3.05, "volume": 165599.0}, {"date": "2024-04-29", "close": 2.94, "volume": 150934.0}, {"date": "2024-04-30", "close": 2.8, "volume": 243919.0}, {"date": "2024-05-01", "close": 2.48, "volume": 1139611.0}, {"date": "2024-05-02", "close": 2.6, "volume": 723956.0}, {"date": "2024-05-03", "close": 2.81, "volume": 191911.0}, {"date": "2024-05-06", "close": 2.95, "volume": 196866.0}, {"date": "2024-05-07", "close": 2.99, "volume": 159768.0}, {"date": "2024-05-08", "close": 3.7, "volume": 1145596.0}, {"date": "2024-05-09", "close": 3.85, "volume": 393267.0}, {"date": "2024-05-10", "close": 3.7, "volume": 192189.0}, {"date": "2024-05-13", "close": 3.78, "volume": 287721.0}, {"date": "2024-05-14", "close": 3.82, "volume": 161715.0}, {"date": "2024-05-15", "close": 3.96, "volume": 267530.0}, {"date": "2024-05-16", "close": 3.85, "volume": 169453.0}, {"date": "2024-05-17", "close": 3.86, "volume": 127414.0}, {"date": "2024-05-20", "close": 3.95, "volume": 219878.0}, {"date": "2024-05-21", "close": 3.86, "volume": 148718.0}, {"date": "2024-05-22", "close": 3.84, "volume": 115092.0}, {"date": "2024-05-23", "close": 3.69, "volume": 227792.0}, {"date": "2024-05-24", "close": 3.72, "volume": 80986.0}, {"date": "2024-05-28", "close": 3.74, "volume": 91983.0}, {"date": "2024-05-29", "close": 3.64, "volume": 159051.0}, {"date": "2024-05-30", "close": 3.75, "volume": 100729.0}, {"date": "2024-05-31", "close": 3.86, "volume": 161193.0}, {"date": "2024-06-03", "close": 3.85, "volume": 103069.0}, {"date": "2024-06-04", "close": 3.62, "volume": 118504.0}, {"date": "2024-06-05", "close": 3.76, "volume": 126732.0}, {"date": "2024-06-06", "close": 3.81, "volume": 113817.0}, {"date": "2024-06-07", "close": 3.72, "volume": 96984.0}, {"date": "2024-06-10", "close": 3.7, "volume": 161140.0}, {"date": "2024-06-11", "close": 3.75, "volume": 82387.0}, {"date": "2024-06-12", "close": 3.93, "volume": 274265.0}, {"date": "2024-06-13", "close": 3.76, "volume": 81512.0}, {"date": "2024-06-14", "close": 3.78, "volume": 129347.0}, {"date": "2024-06-17", "close": 3.66, "volume": 154021.0}, {"date": "2024-06-18", "close": 3.64, "volume": 126135.0}, {"date": "2024-06-20", "close": 3.52, "volume": 88604.0}, {"date": "2024-06-21", "close": 3.62, "volume": 193498.0}, {"date": "2024-06-24", "close": 3.55, "volume": 149328.0}, {"date": "2024-06-25", "close": 3.1, "volume": 447051.0}, {"date": "2024-06-26", "close": 3.115, "volume": 257577.0}, {"date": "2024-06-27", "close": 3.04, "volume": 172901.0}, {"date": "2024-06-28", "close": 3.03, "volume": 491257.0}, {"date": "2024-07-01", "close": 2.89, "volume": 276953.0}, {"date": "2024-07-02", "close": 2.9, "volume": 183269.0}, {"date": "2024-07-03", "close": 2.84, "volume": 97282.0}, {"date": "2024-07-05", "close": 2.74, "volume": 311502.0}, {"date": "2024-07-08", "close": 2.74, "volume": 200712.0}, {"date": "2024-07-09", "close": 2.67, "volume": 161382.0}, {"date": "2024-07-10", "close": 2.63, "volume": 471932.0}, {"date": "2024-07-11", "close": 2.9, "volume": 508746.0}, {"date": "2024-07-12", "close": 2.87, "volume": 183652.0}, {"date": "2024-07-15", "close": 2.91, "volume": 272609.0}, {"date": "2024-07-16", "close": 3.17, "volume": 341380.0}, {"date": "2024-07-17", "close": 3.43, "volume": 375042.0}, {"date": "2024-07-18", "close": 3.17, "volume": 299236.0}, {"date": "2024-07-19", "close": 3.1, "volume": 196374.0}, {"date": "2024-07-22", "close": 3.2, "volume": 148650.0}, {"date": "2024-07-23", "close": 3.23, "volume": 210947.0}, {"date": "2024-07-24", "close": 3.12, "volume": 165859.0}, {"date": "2024-07-25", "close": 3.27, "volume": 243416.0}, {"date": "2024-07-26", "close": 3.52, "volume": 670195.0}, {"date": "2024-07-29", "close": 3.48, "volume": 307847.0}, {"date": "2024-07-30", "close": 3.81, "volume": 1275091.0}, {"date": "2024-07-31", "close": 3.64, "volume": 1677116.0}, {"date": "2024-08-01", "close": 3.515, "volume": 530373.0}, {"date": "2024-08-02", "close": 3.49, "volume": 350669.0}, {"date": "2024-08-05", "close": 3.235, "volume": 359321.0}, {"date": "2024-08-06", "close": 3.11, "volume": 316731.0}, {"date": "2024-08-07", "close": 4.4, "volume": 12250430.0}, {"date": "2024-08-08", "close": 5.05, "volume": 2660944.0}, {"date": "2024-08-09", "close": 5.3, "volume": 1086217.0}, {"date": "2024-08-12", "close": 5.41, "volume": 791372.0}, {"date": "2024-08-13", "close": 5.5, "volume": 1077403.0}, {"date": "2024-08-14", "close": 5.55, "volume": 1101615.0}, {"date": "2024-08-15", "close": 5.93, "volume": 1014677.0}, {"date": "2024-08-16", "close": 6.24, "volume": 767038.0}, {"date": "2024-08-19", "close": 5.96, "volume": 550577.0}, {"date": "2024-08-20", "close": 5.86, "volume": 548490.0}, {"date": "2024-08-21", "close": 5.88, "volume": 468830.0}, {"date": "2024-08-22", "close": 5.78, "volume": 467578.0}, {"date": "2024-08-23", "close": 6.5, "volume": 905356.0}, {"date": "2024-08-26", "close": 6.44, "volume": 719001.0}, {"date": "2024-08-27", "close": 6.15, "volume": 449182.0}, {"date": "2024-08-28", "close": 6.06, "volume": 325816.0}, {"date": "2024-08-29", "close": 6.23, "volume": 479354.0}, {"date": "2024-08-30", "close": 6.25, "volume": 374079.0}, {"date": "2024-09-03", "close": 5.91, "volume": 449526.0}, {"date": "2024-09-04", "close": 5.72, "volume": 596450.0}, {"date": "2024-09-05", "close": 5.75, "volume": 263592.0}, {"date": "2024-09-06", "close": 5.65, "volume": 339815.0}, {"date": "2024-09-09", "close": 5.78, "volume": 348755.0}, {"date": "2024-09-10", "close": 6.01, "volume": 480660.0}, {"date": "2024-09-11", "close": 6.09, "volume": 356986.0}, {"date": "2024-09-12", "close": 6.17, "volume": 383330.0}, {"date": "2024-09-13", "close": 6.25, "volume": 382890.0}, {"date": "2024-09-16", "close": 6.43, "volume": 738406.0}, {"date": "2024-09-17", "close": 6.67, "volume": 739212.0}, {"date": "2024-09-18", "close": 6.44, "volume": 670361.0}, {"date": "2024-09-19", "close": 6.36, "volume": 435252.0}, {"date": "2024-09-20", "close": 6.42, "volume": 623227.0}, {"date": "2024-09-23", "close": 6.43, "volume": 478004.0}, {"date": "2024-09-24", "close": 6.6, "volume": 710585.0}, {"date": "2024-09-25", "close": 6.51, "volume": 479050.0}, {"date": "2024-09-26", "close": 6.59, "volume": 341511.0}, {"date": "2024-09-27", "close": 6.74, "volume": 254305.0}, {"date": "2024-09-30", "close": 6.8, "volume": 1118090.0}, {"date": "2024-10-01", "close": 6.66, "volume": 434114.0}, {"date": "2024-10-02", "close": 6.64, "volume": 266747.0}, {"date": "2024-10-03", "close": 6.52, "volume": 307754.0}, {"date": "2024-10-04", "close": 6.64, "volume": 443473.0}, {"date": "2024-10-07", "close": 6.49, "volume": 376626.0}, {"date": "2024-10-08", "close": 6.78, "volume": 464348.0}, {"date": "2024-10-09", "close": 6.88, "volume": 331453.0}, {"date": "2024-10-10", "close": 6.84, "volume": 658778.0}, {"date": "2024-10-11", "close": 6.95, "volume": 332213.0}, {"date": "2024-10-14", "close": 6.98, "volume": 447988.0}, {"date": "2024-10-15", "close": 7.01, "volume": 591771.0}, {"date": "2024-10-16", "close": 7.12, "volume": 696398.0}, {"date": "2024-10-17", "close": 7.1, "volume": 762754.0}, {"date": "2024-10-18", "close": 7.17, "volume": 586208.0}, {"date": "2024-10-21", "close": 6.93, "volume": 604128.0}, {"date": "2024-10-22", "close": 6.77, "volume": 538229.0}, {"date": "2024-10-23", "close": 6.61, "volume": 764132.0}, {"date": "2024-10-24", "close": 6.59, "volume": 286810.0}, {"date": "2024-10-25", "close": 6.52, "volume": 265153.0}, {"date": "2024-10-28", "close": 6.62, "volume": 483255.0}, {"date": "2024-10-29", "close": 6.47, "volume": 336966.0}, {"date": "2024-10-30", "close": 6.62, "volume": 333587.0}, {"date": "2024-10-31", "close": 6.5, "volume": 323312.0}, {"date": "2024-11-01", "close": 6.47, "volume": 350785.0}, {"date": "2024-11-04", "close": 6.38, "volume": 374707.0}, {"date": "2024-11-05", "close": 6.58, "volume": 628534.0}, {"date": "2024-11-06", "close": 5.81, "volume": 2058048.0}, {"date": "2024-11-07", "close": 6.08, "volume": 1117729.0}, {"date": "2024-11-08", "close": 5.84, "volume": 651941.0}, {"date": "2024-11-11", "close": 5.75, "volume": 1067519.0}, {"date": "2024-11-12", "close": 5.55, "volume": 858523.0}, {"date": "2024-11-13", "close": 5.42, "volume": 1348513.0}, {"date": "2024-11-14", "close": 5.85, "volume": 799607.0}, {"date": "2024-11-15", "close": 5.715, "volume": 708429.0}, {"date": "2024-11-18", "close": 5.76, "volume": 444753.0}, {"date": "2024-11-19", "close": 5.75, "volume": 513347.0}, {"date": "2024-11-20", "close": 5.87, "volume": 557186.0}, {"date": "2024-11-21", "close": 6.32, "volume": 485981.0}, {"date": "2024-11-22", "close": 6.89, "volume": 780732.0}, {"date": "2024-11-25", "close": 6.94, "volume": 1436160.0}, {"date": "2024-11-26", "close": 6.66, "volume": 610582.0}, {"date": "2024-11-27", "close": 6.59, "volume": 413086.0}, {"date": "2024-11-29", "close": 6.63, "volume": 239509.0}, {"date": "2024-12-02", "close": 6.62, "volume": 495962.0}, {"date": "2024-12-03", "close": 6.81, "volume": 678226.0}, {"date": "2024-12-04", "close": 6.48, "volume": 475476.0}, {"date": "2024-12-05", "close": 6.42, "volume": 416450.0}, {"date": "2024-12-06", "close": 6.48, "volume": 322598.0}, {"date": "2024-12-09", "close": 7.1, "volume": 929614.0}, {"date": "2024-12-10", "close": 7.84, "volume": 1825182.0}, {"date": "2024-12-11", "close": 8.35, "volume": 1702548.0}, {"date": "2024-12-12", "close": 7.72, "volume": 785463.0}, {"date": "2024-12-13", "close": 7.53, "volume": 482812.0}, {"date": "2024-12-16", "close": 7.44, "volume": 371238.0}, {"date": "2024-12-17", "close": 7.75, "volume": 729643.0}, {"date": "2024-12-18", "close": 7.2, "volume": 1076730.0}, {"date": "2024-12-19", "close": 7.01, "volume": 633065.0}, {"date": "2024-12-20", "close": 7.03, "volume": 683510.0}, {"date": "2024-12-23", "close": 6.93, "volume": 486434.0}, {"date": "2024-12-24", "close": 6.95, "volume": 369684.0}, {"date": "2024-12-26", "close": 7.34, "volume": 547076.0}, {"date": "2024-12-27", "close": 7.0, "volume": 417684.0}, {"date": "2024-12-30", "close": 6.81, "volume": 347531.0}, {"date": "2024-12-31", "close": 6.96, "volume": 534859.0}, {"date": "2025-01-02", "close": 6.52, "volume": 872852.0}, {"date": "2025-01-03", "close": 6.57, "volume": 425109.0}, {"date": "2025-01-06", "close": 6.57, "volume": 450639.0}, {"date": "2025-01-07", "close": 6.56, "volume": 546753.0}, {"date": "2025-01-08", "close": 6.52, "volume": 500419.0}, {"date": "2025-01-10", "close": 6.38, "volume": 635850.0}, {"date": "2025-01-13", "close": 6.39, "volume": 376168.0}, {"date": "2025-01-14", "close": 6.3, "volume": 542173.0}, {"date": "2025-01-15", "close": 6.61, "volume": 629193.0}, {"date": "2025-01-16", "close": 6.78, "volume": 319587.0}, {"date": "2025-01-17", "close": 6.74, "volume": 280880.0}, {"date": "2025-01-21", "close": 6.83, "volume": 388414.0}, {"date": "2025-01-22", "close": 6.85, "volume": 596952.0}, {"date": "2025-01-23", "close": 7.05, "volume": 371408.0}, {"date": "2025-01-24", "close": 7.04, "volume": 525392.0}, {"date": "2025-01-27", "close": 7.39, "volume": 709525.0}, {"date": "2025-01-28", "close": 7.43, "volume": 534508.0}, {"date": "2025-01-29", "close": 7.46, "volume": 297704.0}, {"date": "2025-01-30", "close": 7.48, "volume": 383315.0}, {"date": "2025-01-31", "close": 7.3, "volume": 358655.0}, {"date": "2025-02-03", "close": 7.04, "volume": 395327.0}, {"date": "2025-02-04", "close": 7.225, "volume": 448535.0}, {"date": "2025-02-05", "close": 7.07, "volume": 456623.0}, {"date": "2025-02-06", "close": 7.05, "volume": 299960.0}, {"date": "2025-02-07", "close": 6.62, "volume": 486955.0}, {"date": "2025-02-10", "close": 6.54, "volume": 444486.0}, {"date": "2025-02-11", "close": 6.75, "volume": 285950.0}, {"date": "2025-02-12", "close": 6.7, "volume": 394135.0}, {"date": "2025-02-13", "close": 6.52, "volume": 925711.0}, {"date": "2025-02-14", "close": 6.64, "volume": 456087.0}, {"date": "2025-02-18", "close": 6.67, "volume": 383021.0}, {"date": "2025-02-19", "close": 6.58, "volume": 339932.0}, {"date": "2025-02-20", "close": 6.56, "volume": 294171.0}, {"date": "2025-02-21", "close": 6.36, "volume": 569647.0}, {"date": "2025-02-24", "close": 6.41, "volume": 454600.0}, {"date": "2025-02-25", "close": 6.31, "volume": 2506214.0}, {"date": "2025-02-26", "close": 6.28, "volume": 409128.0}, {"date": "2025-02-27", "close": 5.88, "volume": 1169858.0}, {"date": "2025-02-28", "close": 5.91, "volume": 594109.0}, {"date": "2025-03-03", "close": 5.51, "volume": 644238.0}, {"date": "2025-03-04", "close": 5.46, "volume": 787522.0}, {"date": "2025-03-05", "close": 7.47, "volume": 2583638.0}, {"date": "2025-03-06", "close": 7.53, "volume": 1257150.0}, {"date": "2025-03-07", "close": 7.33, "volume": 1066539.0}, {"date": "2025-03-10", "close": 7.05, "volume": 655609.0}, {"date": "2025-03-11", "close": 7.26, "volume": 740690.0}, {"date": "2025-03-12", "close": 7.21, "volume": 800159.0}, {"date": "2025-03-13", "close": 6.84, "volume": 798948.0}, {"date": "2025-03-14", "close": 7.29, "volume": 538582.0}, {"date": "2025-03-17", "close": 6.72, "volume": 773752.0}, {"date": "2025-03-18", "close": 6.6, "volume": 630122.0}, {"date": "2025-03-19", "close": 6.55, "volume": 577946.0}, {"date": "2025-03-20", "close": 6.28, "volume": 319142.0}, {"date": "2025-03-21", "close": 6.22, "volume": 773556.0}, {"date": "2025-03-24", "close": 6.67, "volume": 309621.0}, {"date": "2025-03-25", "close": 6.89, "volume": 638844.0}, {"date": "2025-03-26", "close": 6.96, "volume": 568763.0}, {"date": "2025-03-27", "close": 6.99, "volume": 711429.0}, {"date": "2025-03-28", "close": 6.43, "volume": 1014710.0}, {"date": "2025-03-31", "close": 6.43, "volume": 509498.0}, {"date": "2025-04-01", "close": 6.67, "volume": 378722.0}, {"date": "2025-04-02", "close": 6.72, "volume": 466379.0}, {"date": "2025-04-03", "close": 5.945, "volume": 573299.0}, {"date": "2025-04-04", "close": 5.46, "volume": 1253376.0}, {"date": "2025-04-07", "close": 5.26, "volume": 927787.0}, {"date": "2025-04-08", "close": 5.0, "volume": 856686.0}, {"date": "2025-04-09", "close": 5.73, "volume": 1867911.0}, {"date": "2025-04-10", "close": 5.02, "volume": 1090393.0}, {"date": "2025-04-11", "close": 5.01, "volume": 736243.0}, {"date": "2025-04-14", "close": 5.1, "volume": 626492.0}, {"date": "2025-04-15", "close": 4.86, "volume": 622107.0}, {"date": "2025-04-16", "close": 4.83, "volume": 763085.0}, {"date": "2025-04-17", "close": 4.91, "volume": 498969.0}, {"date": "2025-04-21", "close": 4.72, "volume": 726057.0}, {"date": "2025-04-22", "close": 4.94, "volume": 501265.0}, {"date": "2025-04-23", "close": 5.55, "volume": 909118.0}, {"date": "2025-04-24", "close": 5.65, "volume": 736788.0}, {"date": "2025-04-25", "close": 5.56, "volume": 603154.0}, {"date": "2025-04-28", "close": 5.52, "volume": 426182.0}, {"date": "2025-04-29", "close": 5.57, "volume": 294939.0}, {"date": "2025-04-30", "close": 5.465, "volume": 695311.0}, {"date": "2025-05-01", "close": 5.65, "volume": 726289.0}, {"date": "2025-05-02", "close": 6.01, "volume": 852160.0}, {"date": "2025-05-05", "close": 6.07, "volume": 917425.0}, {"date": "2025-05-06", "close": 5.97, "volume": 688873.0}, {"date": "2025-05-07", "close": 5.97, "volume": 1513335.0}, {"date": "2025-05-08", "close": 5.8, "volume": 586352.0}, {"date": "2025-05-09", "close": 5.99, "volume": 540619.0}, {"date": "2025-05-12", "close": 6.67, "volume": 464942.0}, {"date": "2025-05-13", "close": 6.76, "volume": 462223.0}, {"date": "2025-05-14", "close": 5.995, "volume": 955428.0}, {"date": "2025-05-15", "close": 6.03, "volume": 563327.0}, {"date": "2025-05-16", "close": 6.22, "volume": 263962.0}, {"date": "2025-05-19", "close": 6.32, "volume": 448474.0}, {"date": "2025-05-20", "close": 6.26, "volume": 444287.0}, {"date": "2025-05-21", "close": 5.97, "volume": 397020.0}, {"date": "2025-05-22", "close": 5.83, "volume": 407943.0}, {"date": "2025-05-23", "close": 5.84, "volume": 314598.0}, {"date": "2025-05-27", "close": 5.94, "volume": 292870.0}, {"date": "2025-05-28", "close": 5.75, "volume": 289399.0}, {"date": "2025-05-29", "close": 5.63, "volume": 456186.0}, {"date": "2025-05-30", "close": 5.65, "volume": 589579.0}, {"date": "2025-06-02", "close": 5.59, "volume": 412563.0}, {"date": "2025-06-03", "close": 6.1, "volume": 611792.0}, {"date": "2025-06-04", "close": 6.05, "volume": 559209.0}, {"date": "2025-06-05", "close": 5.79, "volume": 443543.0}, {"date": "2025-06-06", "close": 5.87, "volume": 257570.0}, {"date": "2025-06-09", "close": 5.94, "volume": 303994.0}, {"date": "2025-06-10", "close": 5.93, "volume": 299933.0}, {"date": "2025-06-11", "close": 6.13, "volume": 491664.0}, {"date": "2025-06-12", "close": 5.96, "volume": 566391.0}, {"date": "2025-06-13", "close": 5.61, "volume": 491019.0}, {"date": "2025-06-16", "close": 5.79, "volume": 586211.0}, {"date": "2025-06-17", "close": 5.72, "volume": 436456.0}, {"date": "2025-06-18", "close": 5.82, "volume": 377253.0}, {"date": "2025-06-20", "close": 5.9, "volume": 408542.0}, {"date": "2025-06-23", "close": 6.1, "volume": 411111.0}, {"date": "2025-06-24", "close": 6.42, "volume": 766201.0}, {"date": "2025-06-25", "close": 6.27, "volume": 718298.0}, {"date": "2025-06-26", "close": 6.52, "volume": 490017.0}, {"date": "2025-06-27", "close": 6.58, "volume": 2737135.0}, {"date": "2025-06-30", "close": 6.38, "volume": 914845.0}, {"date": "2025-07-01", "close": 6.63, "volume": 603160.0}, {"date": "2025-07-02", "close": 6.94, "volume": 655225.0}, {"date": "2025-07-03", "close": 7.03, "volume": 298437.0}, {"date": "2025-07-07", "close": 6.62, "volume": 378495.0}, {"date": "2025-07-08", "close": 6.74, "volume": 652908.0}, {"date": "2025-07-09", "close": 6.82, "volume": 383888.0}, {"date": "2025-07-10", "close": 6.94, "volume": 349114.0}, {"date": "2025-07-11", "close": 6.59, "volume": 218611.0}, {"date": "2025-07-14", "close": 6.55, "volume": 379734.0}, {"date": "2025-07-15", "close": 6.15, "volume": 299739.0}, {"date": "2025-07-16", "close": 6.2, "volume": 475722.0}, {"date": "2025-07-17", "close": 6.44, "volume": 469081.0}, {"date": "2025-07-18", "close": 6.45, "volume": 340097.0}, {"date": "2025-07-21", "close": 6.58, "volume": 535865.0}, {"date": "2025-07-22", "close": 6.89, "volume": 603494.0}, {"date": "2025-07-23", "close": 7.03, "volume": 571156.0}, {"date": "2025-07-24", "close": 6.92, "volume": 385420.0}, {"date": "2025-07-25", "close": 6.88, "volume": 253444.0}, {"date": "2025-07-28", "close": 6.84, "volume": 314908.0}, {"date": "2025-07-29", "close": 6.8, "volume": 568554.0}, {"date": "2025-07-30", "close": 6.79, "volume": 1507929.0}, {"date": "2025-07-31", "close": 6.78, "volume": 1074053.0}, {"date": "2025-08-01", "close": 6.72, "volume": 846410.0}, {"date": "2025-08-04", "close": 6.74, "volume": 565108.0}, {"date": "2025-08-05", "close": 6.84, "volume": 564267.0}, {"date": "2025-08-06", "close": 7.34, "volume": 1009183.0}, {"date": "2025-08-07", "close": 7.31, "volume": 797332.0}, {"date": "2025-08-08", "close": 7.38, "volume": 660450.0}, {"date": "2025-08-11", "close": 7.15, "volume": 720786.0}, {"date": "2025-08-12", "close": 7.35, "volume": 1144920.0}, {"date": "2025-08-13", "close": 8.09, "volume": 1493266.0}, {"date": "2025-08-14", "close": 7.9, "volume": 603292.0}, {"date": "2025-08-15", "close": 7.6, "volume": 738800.0}, {"date": "2025-08-18", "close": 7.7, "volume": 373050.0}, {"date": "2025-08-19", "close": 7.78, "volume": 338810.0}, {"date": "2025-08-20", "close": 7.55, "volume": 716297.0}, {"date": "2025-08-21", "close": 7.68, "volume": 376023.0}, {"date": "2025-08-22", "close": 8.22, "volume": 893948.0}, {"date": "2025-08-25", "close": 8.17, "volume": 805809.0}, {"date": "2025-08-26", "close": 8.25, "volume": 656365.0}, {"date": "2025-08-27", "close": 8.22, "volume": 451398.0}, {"date": "2025-08-28", "close": 8.07, "volume": 1050782.0}, {"date": "2025-08-29", "close": 8.03, "volume": 467068.0}, {"date": "2025-09-02", "close": 7.79, "volume": 571897.0}, {"date": "2025-09-03", "close": 7.79, "volume": 364771.0}, {"date": "2025-09-04", "close": 8.0, "volume": 441431.0}, {"date": "2025-09-05", "close": 8.24, "volume": 446324.0}, {"date": "2025-09-08", "close": 8.16, "volume": 687810.0}, {"date": "2025-09-09", "close": 7.91, "volume": 573147.0}, {"date": "2025-09-10", "close": 7.82, "volume": 564888.0}, {"date": "2025-09-11", "close": 7.97, "volume": 499116.0}, {"date": "2025-09-12", "close": 7.86, "volume": 481493.0}, {"date": "2025-09-15", "close": 7.86, "volume": 443097.0}, {"date": "2025-09-16", "close": 7.74, "volume": 523642.0}, {"date": "2025-09-17", "close": 7.75, "volume": 806582.0}, {"date": "2025-09-18", "close": 7.84, "volume": 608723.0}, {"date": "2025-09-19", "close": 7.68, "volume": 1081877.0}, {"date": "2025-09-22", "close": 7.69, "volume": 722502.0}, {"date": "2025-09-23", "close": 7.57, "volume": 592888.0}, {"date": "2025-09-24", "close": 7.59, "volume": 488173.0}, {"date": "2025-09-25", "close": 7.47, "volume": 483975.0}, {"date": "2025-09-26", "close": 7.52, "volume": 400766.0}, {"date": "2025-09-29", "close": 7.52, "volume": 366644.0}, {"date": "2025-09-30", "close": 7.61, "volume": 863714.0}, {"date": "2025-10-01", "close": 7.36, "volume": 557037.0}, {"date": "2025-10-02", "close": 7.53, "volume": 431687.0}, {"date": "2025-10-03", "close": 7.4, "volume": 331773.0}, {"date": "2025-10-06", "close": 7.42, "volume": 307702.0}, {"date": "2025-10-07", "close": 7.4, "volume": 385487.0}, {"date": "2025-10-08", "close": 7.68, "volume": 361723.0}, {"date": "2025-10-09", "close": 7.46, "volume": 296712.0}, {"date": "2025-10-10", "close": 7.23, "volume": 983999.0}, {"date": "2025-10-13", "close": 7.25, "volume": 508591.0}, {"date": "2025-10-14", "close": 7.64, "volume": 726401.0}, {"date": "2025-10-15", "close": 7.8, "volume": 417794.0}, {"date": "2025-10-16", "close": 7.44, "volume": 264912.0}, {"date": "2025-10-17", "close": 7.41, "volume": 338641.0}, {"date": "2025-10-20", "close": 7.57, "volume": 264317.0}, {"date": "2025-10-21", "close": 7.69, "volume": 327992.0}, {"date": "2025-10-22", "close": 7.59, "volume": 232578.0}, {"date": "2025-10-23", "close": 7.72, "volume": 254944.0}, {"date": "2025-10-24", "close": 7.98, "volume": 463539.0}, {"date": "2025-10-27", "close": 7.61, "volume": 237164.0}, {"date": "2025-10-28", "close": 7.49, "volume": 608067.0}, {"date": "2025-10-29", "close": 7.35, "volume": 401222.0}, {"date": "2025-10-30", "close": 7.25, "volume": 1017474.0}, {"date": "2025-10-31", "close": 7.25, "volume": 685620.0}, {"date": "2025-11-03", "close": 7.27, "volume": 728485.0}, {"date": "2025-11-04", "close": 7.2, "volume": 486086.0}, {"date": "2025-11-05", "close": 6.95, "volume": 1032738.0}, {"date": "2025-11-06", "close": 6.6, "volume": 1484017.0}, {"date": "2025-11-07", "close": 6.83, "volume": 1459652.0}, {"date": "2025-11-10", "close": 6.73, "volume": 364531.0}, {"date": "2025-11-11", "close": 6.77, "volume": 398972.0}, {"date": "2025-11-12", "close": 6.82, "volume": 325340.0}, {"date": "2025-11-13", "close": 6.6, "volume": 474819.0}, {"date": "2025-11-14", "close": 6.5, "volume": 1027205.0}, {"date": "2025-11-17", "close": 6.36, "volume": 1180947.0}, {"date": "2025-11-18", "close": 6.4, "volume": 532457.0}, {"date": "2025-11-19", "close": 6.3, "volume": 615277.0}, {"date": "2025-11-20", "close": 6.14, "volume": 635859.0}, {"date": "2025-11-21", "close": 6.56, "volume": 783442.0}, {"date": "2025-11-24", "close": 6.97, "volume": 709501.0}, {"date": "2025-11-25", "close": 7.1, "volume": 682754.0}, {"date": "2025-11-26", "close": 7.2, "volume": 341348.0}, {"date": "2025-11-28", "close": 7.15, "volume": 268965.0}, {"date": "2025-12-01", "close": 7.16, "volume": 338775.0}, {"date": "2025-12-02", "close": 7.08, "volume": 297476.0}, {"date": "2025-12-03", "close": 7.28, "volume": 421676.0}, {"date": "2025-12-04", "close": 7.16, "volume": 312716.0}, {"date": "2025-12-05", "close": 7.08, "volume": 412882.0}, {"date": "2025-12-08", "close": 7.15, "volume": 509390.0}, {"date": "2025-12-09", "close": 6.745, "volume": 1914930.0}, {"date": "2025-12-10", "close": 6.78, "volume": 879834.0}, {"date": "2025-12-11", "close": 6.89, "volume": 793234.0}, {"date": "2025-12-12", "close": 7.06, "volume": 1014587.0}, {"date": "2025-12-15", "close": 6.68, "volume": 608944.0}, {"date": "2025-12-16", "close": 6.5, "volume": 607580.0}, {"date": "2025-12-17", "close": 6.45, "volume": 454345.0}, {"date": "2025-12-18", "close": 6.5, "volume": 715282.0}, {"date": "2025-12-19", "close": 6.29, "volume": 938275.0}, {"date": "2025-12-22", "close": 6.31, "volume": 499096.0}, {"date": "2025-12-23", "close": 6.2, "volume": 669805.0}, {"date": "2025-12-24", "close": 6.21, "volume": 264184.0}, {"date": "2025-12-26", "close": 6.34, "volume": 330112.0}, {"date": "2025-12-29", "close": 6.24, "volume": 415459.0}, {"date": "2025-12-30", "close": 6.23, "volume": 384462.0}, {"date": "2025-12-31", "close": 6.35, "volume": 1151468.0}, {"date": "2026-01-02", "close": 6.33, "volume": 455671.0}, {"date": "2026-01-05", "close": 6.44, "volume": 544669.0}, {"date": "2026-01-06", "close": 6.28, "volume": 866143.0}, {"date": "2026-01-07", "close": 6.17, "volume": 923079.0}, {"date": "2026-01-08", "close": 6.24, "volume": 3708064.0}, {"date": "2026-01-09", "close": 6.53, "volume": 1145427.0}, {"date": "2026-01-12", "close": 6.65, "volume": 690151.0}, {"date": "2026-01-13", "close": 6.73, "volume": 813899.0}, {"date": "2026-01-14", "close": 6.7, "volume": 666641.0}, {"date": "2026-01-15", "close": 6.82, "volume": 502061.0}, {"date": "2026-01-16", "close": 6.67, "volume": 331577.0}, {"date": "2026-01-20", "close": 6.35, "volume": 675998.0}, {"date": "2026-01-21", "close": 6.63, "volume": 437287.0}, {"date": "2026-01-22", "close": 6.84, "volume": 663602.0}, {"date": "2026-01-23", "close": 6.79, "volume": 895445.0}, {"date": "2026-01-26", "close": 6.74, "volume": 365439.0}, {"date": "2026-01-27", "close": 6.76, "volume": 443391.0}, {"date": "2026-01-28", "close": 6.32, "volume": 731917.0}, {"date": "2026-01-29", "close": 6.39, "volume": 477929.0}, {"date": "2026-01-30", "close": 6.29, "volume": 412512.0}, {"date": "2026-02-02", "close": 6.34, "volume": 302375.0}, {"date": "2026-02-03", "close": 6.24, "volume": 414905.0}, {"date": "2026-02-04", "close": 6.45, "volume": 437949.0}, {"date": "2026-02-05", "close": 6.3, "volume": 404570.0}, {"date": "2026-02-06", "close": 6.6, "volume": 286582.0}, {"date": "2026-02-09", "close": 6.65, "volume": 532605.0}, {"date": "2026-02-10", "close": 6.62, "volume": 381449.0}, {"date": "2026-02-11", "close": 6.64, "volume": 345124.0}, {"date": "2026-02-12", "close": 6.6, "volume": 428730.0}, {"date": "2026-02-13", "close": 6.6, "volume": 474323.0}, {"date": "2026-02-17", "close": 6.61, "volume": 371482.0}, {"date": "2026-02-18", "close": 6.67, "volume": 454383.0}, {"date": "2026-02-19", "close": 7.0, "volume": 2266940.0}, {"date": "2026-02-20", "close": 6.9, "volume": 2146717.0}, {"date": "2026-02-23", "close": 6.65, "volume": 787198.0}, {"date": "2026-02-24", "close": 7.04, "volume": 6074972.0}, {"date": "2026-02-25", "close": 6.79, "volume": 3870846.0}, {"date": "2026-02-26", "close": 6.92, "volume": 764525.0}, {"date": "2026-02-27", "close": 6.71, "volume": 1002898.0}, {"date": "2026-03-02", "close": 6.6, "volume": 810679.0}, {"date": "2026-03-03", "close": 6.44, "volume": 1351708.0}, {"date": "2026-03-04", "close": 7.2, "volume": 4109272.0}, {"date": "2026-03-05", "close": 6.46, "volume": 1527301.0}, {"date": "2026-03-06", "close": 6.3, "volume": 1723512.0}, {"date": "2026-03-09", "close": 6.31, "volume": 1008502.0}, {"date": "2026-03-10", "close": 6.35, "volume": 858501.0}, {"date": "2026-03-11", "close": 6.38, "volume": 618445.0}, {"date": "2026-03-12", "close": 6.13, "volume": 944054.0}, {"date": "2026-03-13", "close": 6.02, "volume": 929445.0}, {"date": "2026-03-16", "close": 6.12, "volume": 767002.0}, {"date": "2026-03-17", "close": 6.07, "volume": 974229.0}, {"date": "2026-03-18", "close": 5.76, "volume": 1058444.0}, {"date": "2026-03-19", "close": 5.51, "volume": 1542910.0}, {"date": "2026-03-20", "close": 5.55, "volume": 1377520.0}, {"date": "2026-03-23", "close": 5.78, "volume": 977711.0}, {"date": "2026-03-24", "close": 5.74, "volume": 764901.0}, {"date": "2026-03-25", "close": 5.62, "volume": 1095483.0}, {"date": "2026-03-26", "close": 5.49, "volume": 408873.0}, {"date": "2026-03-27", "close": 5.29, "volume": 619524.0}, {"date": "2026-03-30", "close": 5.17, "volume": 464067.0}, {"date": "2026-03-31", "close": 5.37, "volume": 1335747.0}, {"date": "2026-04-01", "close": 5.36, "volume": 666054.0}, {"date": "2026-04-02", "close": 5.19, "volume": 442942.0}, {"date": "2026-04-06", "close": 5.28, "volume": 415412.0}, {"date": "2026-04-07", "close": 5.17, "volume": 582117.0}, {"date": "2026-04-08", "close": 5.67, "volume": 831601.0}, {"date": "2026-04-09", "close": 5.81, "volume": 386369.0}, {"date": "2026-04-10", "close": 5.75, "volume": 422513.0}, {"date": "2026-04-13", "close": 5.76, "volume": 312122.0}, {"date": "2026-04-14", "close": 5.92, "volume": 363100.0}, {"date": "2026-04-15", "close": 6.03, "volume": 829828.0}, {"date": "2026-04-16", "close": 6.03, "volume": 513636.0}, {"date": "2026-04-17", "close": 6.34, "volume": 432723.0}, {"date": "2026-04-20", "close": 6.18, "volume": 392918.0}, {"date": "2026-04-21", "close": 5.95, "volume": 407771.0}, {"date": "2026-04-22", "close": 6.01, "volume": 298174.0}, {"date": "2026-04-23", "close": 6.02, "volume": 437920.0}, {"date": "2026-04-24", "close": 6.01, "volume": 224771.0}, {"date": "2026-04-27", "close": 5.98, "volume": 531893.0}, {"date": "2026-04-28", "close": 5.94, "volume": 324152.0}, {"date": "2026-04-29", "close": 5.84, "volume": 765164.0}, {"date": "2026-04-30", "close": 6.07, "volume": 487757.0}, {"date": "2026-05-01", "close": 5.94, "volume": 412584.0}, {"date": "2026-05-04", "close": 5.8, "volume": 646816.0}, {"date": "2026-05-05", "close": 5.86, "volume": 620923.0}, {"date": "2026-05-06", "close": 5.81, "volume": 1423755.0}, {"date": "2026-05-07", "close": 5.75, "volume": 1030783.0}, {"date": "2026-05-08", "close": 5.5, "volume": 1521746.0}, {"date": "2026-05-11", "close": 5.37, "volume": 899289.0}, {"date": "2026-05-12", "close": 5.01, "volume": 1164227.0}, {"date": "2026-05-13", "close": 4.8, "volume": 956730.0}, {"date": "2026-05-14", "close": 4.91, "volume": 772223.0}, {"date": "2026-05-15", "close": 4.76, "volume": 845610.0}, {"date": "2026-05-18", "close": 4.84, "volume": 498020.0}, {"date": "2026-05-19", "close": 4.78, "volume": 801877.0}, {"date": "2026-05-20", "close": 4.89, "volume": 797104.0}, {"date": "2026-05-21", "close": 5.16, "volume": 1122483.0}, {"date": "2026-05-22", "close": 5.22, "volume": 566285.0}, {"date": "2026-05-26", "close": 5.35, "volume": 394588.0}, {"date": "2026-05-27", "close": 5.58, "volume": 996732.0}, {"date": "2026-05-28", "close": 5.43, "volume": 384347.0}, {"date": "2026-05-29", "close": 5.28, "volume": 920763.0}, {"date": "2026-06-01", "close": 5.32, "volume": 584755.0}, {"date": "2026-06-02", "close": 5.32, "volume": 446150.0}, {"date": "2026-06-03", "close": 5.28, "volume": 823967.0}, {"date": "2026-06-04", "close": 5.44, "volume": 529964.0}, {"date": "2026-06-05", "close": 5.28, "volume": 1309759.0}, {"date": "2026-06-08", "close": 5.38, "volume": 450159.0}, {"date": "2026-06-09", "close": 5.6, "volume": 756377.0}, {"date": "2026-06-10", "close": 5.33, "volume": 638199.0}, {"date": "2026-06-11", "close": 5.69, "volume": 828361.0}, {"date": "2026-06-12", "close": 5.6, "volume": 515381.0}, {"date": "2026-06-15", "close": 5.45, "volume": 1318996.0}, {"date": "2026-06-16", "close": 5.46, "volume": 1358030.0}, {"date": "2026-06-17", "close": 5.62, "volume": 1620775.0}, {"date": "2026-06-18", "close": 5.82, "volume": 1071770.0}, {"date": "2026-06-22", "close": 5.76, "volume": 484074.0}, {"date": "2026-06-23", "close": 5.88, "volume": 659568.0}, {"date": "2026-06-24", "close": 6.05, "volume": 753341.0}, {"date": "2026-06-25", "close": 6.34, "volume": 636391.0}, {"date": "2026-06-26", "close": 6.41, "volume": 2322137.0}, {"date": "2026-06-29", "close": 6.39, "volume": 616460.0}, {"date": "2026-06-30", "close": 6.47, "volume": 1391408.0}, {"date": "2026-07-01", "close": 6.49, "volume": 455411.0}, {"date": "2026-07-02", "close": 6.14, "volume": 1023603.0}, {"date": "2026-07-06", "close": 6.2, "volume": 530042.0}, {"date": "2026-07-07", "close": 5.91, "volume": 896144.0}, {"date": "2026-07-08", "close": 5.88, "volume": 725392.0}, {"date": "2026-07-09", "close": 5.99, "volume": 346464.0}, {"date": "2026-07-10", "close": 6.15, "volume": 474260.0}, {"date": "2026-07-13", "close": 5.92, "volume": 633287.0}, {"date": "2026-07-14", "close": 6.06, "volume": 711517.0}, {"date": "2026-07-15", "close": 5.88, "volume": 914793.0}, {"date": "2026-07-16", "close": 6.06, "volume": 573582.0}, {"date": "2026-07-17", "close": 5.89, "volume": 787357.0}, {"date": "2026-07-20", "close": 6.11, "volume": 576286.0}, {"date": "2026-07-21", "close": 5.84, "volume": 851815.0}, {"date": "2026-07-22", "close": 5.84, "volume": 590345.0}, {"date": "2026-07-23", "close": 5.5, "volume": 687437.0}, {"date": "2026-07-24", "close": 5.5, "volume": 425958.0}], "refreshing": true}