{"ticker": "TH", "overview": {"cik": "1712189", "ticker": "TH", "name": "Target Hospitality Corp.", "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "sic": "7000", "announcements": [{"form": "4", "date": "2026-10-26", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002853", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-26", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002852", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-118462", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002685", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-05", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002684", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0000950142-26-002665", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0000950142-26-002664", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111947", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111946", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111944", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002614", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-28", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002613", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001712189-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001712189-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002545", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-14", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002544", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001104659-26-106345", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-09", "title": "Form 424B7", "accession": "0001104659-26-106339", "price_sensitive": false}, {"form": "424B7", "date": "2026-09-08", "title": "Form 424B7", "accession": "0001104659-26-105963", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001104659-26-104096", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001104659-26-101033", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093264", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001104659-26-093011", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001712189-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001712189-26-000056", "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": "TH", "has_prices": true, "as_of": "2026-07-24", "last": 16.15, "prev_close": 16.34, "change": -0.19000000000000128, "change_pct": -0.011627906976744264, "session_volume": 582938.0, "vwap_5": 16.501471092881523, "vwap_20": 18.465220144130033, "vwap_60": 17.83926458780437, "vwap_250": 13.362006661096117, "high_52w": 20.52, "low_52w": 6.22, "avg_volume_20": 1182682.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950142-26-002852", "src": "13DG", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "TDR Capital II Investments LP", "who_key": "TDR Capital II Investments LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "TDR Capital II Investments LP moves to a 14.6% activist stake in TH", "source_url": "https://www.sec.gov/Archives/edgar/data/1771172/0000950142-26-002852-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0000950142-26-002853", "src": "INSIDERS", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "TDR Capital II Investments LP", "who_key": "TDR Capital II Investments LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "10% owner files routine paperwork on TH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2024710/000095014226002853/0000950142-26-002853-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16721}, {"id": "0001104659-26-118462", "src": "INSIDERS", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "Stephen Robertson", "who_key": "Robertson Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "Director files routine paperwork on TH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712189/000110465926118462/0001104659-26-118462-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16721}, {"id": "13DG-0000950142-26-002544", "src": "13DG", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "TDR Capital II Investments LP", "who_key": "TDR Capital II Investments LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "TDR Capital II Investments LP moves to a 30.5% activist stake in TH", "source_url": "https://www.sec.gov/Archives/edgar/data/1771172/0000950142-26-002544-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71441}, {"id": "13DG-0001214659-26-008233", "src": "13DG", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "Private Capital Management, LLC", "who_key": "Private Capital Management, LLC", "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": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "Private Capital Management, LLC moves to a 3.7% passive stake in TH", "source_url": "https://www.sec.gov/Archives/edgar/data/1588456/0001214659-26-008233-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000950142-26-001841", "src": "13DG", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "TDR Capital II Investments LP", "who_key": "TDR Capital II Investments LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "TDR Capital II Investments LP moves to a 46.2% activist stake in TH", "source_url": "https://www.sec.gov/Archives/edgar/data/1771172/0000950142-26-001841-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-18", "mins": 198161}, {"id": "13DG-0000950142-26-001572", "src": "13DG", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "TDR Capital II Investments LP", "who_key": "TDR Capital II Investments LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "TDR Capital II Investments LP moves to a 47.5% activist stake in TH", "source_url": "https://www.sec.gov/Archives/edgar/data/1771172/0000950142-26-001572-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228401}, {"id": "13DG-0000950142-26-001174", "src": "13DG", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "TDR Capital II Investments LP", "who_key": "TDR Capital II Investments LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "TDR Capital II Investments LP adjusts its stake in TH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1771172/0000950142-26-001174-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278801}, {"id": "13DG-0001214659-26-004212", "src": "13DG", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "Private Capital Management, LLC", "who_key": "Private Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "Private Capital Management, LLC crosses 5% of TH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1588456/0001214659-26-004212-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309041}], "recent_buys": [], "institutional": [{"id": "13DG-0000950142-26-002852", "src": "13DG", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "TDR Capital II Investments LP", "who_key": "TDR Capital II Investments LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "TDR Capital II Investments LP moves to a 14.6% activist stake in TH", "source_url": "https://www.sec.gov/Archives/edgar/data/1771172/0000950142-26-002852-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "13DG-0000950142-26-002544", "src": "13DG", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "TDR Capital II Investments LP", "who_key": "TDR Capital II Investments LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "TDR Capital II Investments LP moves to a 30.5% activist stake in TH", "source_url": "https://www.sec.gov/Archives/edgar/data/1771172/0000950142-26-002544-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71441}, {"id": "13DG-0001214659-26-008233", "src": "13DG", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "Private Capital Management, LLC", "who_key": "Private Capital Management, LLC", "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": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "Private Capital Management, LLC moves to a 3.7% passive stake in TH", "source_url": "https://www.sec.gov/Archives/edgar/data/1588456/0001214659-26-008233-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000950142-26-001841", "src": "13DG", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "TDR Capital II Investments LP", "who_key": "TDR Capital II Investments LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "TDR Capital II Investments LP moves to a 46.2% activist stake in TH", "source_url": "https://www.sec.gov/Archives/edgar/data/1771172/0000950142-26-001841-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-18", "mins": 198161}, {"id": "13DG-0000950142-26-001572", "src": "13DG", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "TDR Capital II Investments LP", "who_key": "TDR Capital II Investments LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "TDR Capital II Investments LP moves to a 47.5% activist stake in TH", "source_url": "https://www.sec.gov/Archives/edgar/data/1771172/0000950142-26-001572-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228401}, {"id": "13DG-0000950142-26-001174", "src": "13DG", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "TDR Capital II Investments LP", "who_key": "TDR Capital II Investments LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "TDR Capital II Investments LP adjusts its stake in TH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1771172/0000950142-26-001174-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278801}, {"id": "13DG-0001214659-26-004212", "src": "13DG", "ticker": "TH", "cik": "1712189", "company": "Target Hospitality Corp.", "company_raw": "Target Hospitality Corp.", "who": "Private Capital Management, LLC", "who_key": "Private Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels, Rooming Houses, Camps & Other Lodging Places", "country": "United States", "headline": "Private Capital Management, LLC crosses 5% of TH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1588456/0001214659-26-004212-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309041}], "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": "Target Hospitality Corp. - Common Stock", "new_value": "Target Hospitality Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001712189", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001712189", "applied": 1, "detected_at": "2026-10-28T01:45:27.788681"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-26", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002853", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-26", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002852", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-118462", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002685", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-05", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002684", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0000950142-26-002665", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0000950142-26-002664", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111947", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111946", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111944", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002614", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-28", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002613", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001712189-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001712189-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002545", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-14", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002544", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001104659-26-106345", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-09", "title": "Form 424B7", "accession": "0001104659-26-106339", "price_sensitive": false}, {"form": "424B7", "date": "2026-09-08", "title": "Form 424B7", "accession": "0001104659-26-105963", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001104659-26-104096", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001104659-26-101033", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093264", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001104659-26-093011", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001712189-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001712189-26-000056", "price_sensitive": false}], "performance": {"ticker": "TH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.67, "volume": 121403.0}, {"date": "2021-07-28", "close": 3.56, "volume": 470059.0}, {"date": "2021-07-29", "close": 3.61, "volume": 47129.0}, {"date": "2021-07-30", "close": 3.58, "volume": 111635.0}, {"date": "2021-08-02", "close": 3.55, "volume": 98042.0}, {"date": "2021-08-03", "close": 3.53, "volume": 84999.0}, {"date": "2021-08-04", "close": 3.45, "volume": 99453.0}, {"date": "2021-08-05", "close": 3.54, "volume": 52028.0}, {"date": "2021-08-06", "close": 3.61, "volume": 49953.0}, {"date": "2021-08-09", "close": 3.86, "volume": 248441.0}, {"date": "2021-08-10", "close": 4.03, "volume": 148422.0}, {"date": "2021-08-11", "close": 3.62, "volume": 180279.0}, {"date": "2021-08-12", "close": 3.37, "volume": 178862.0}, {"date": "2021-08-13", "close": 3.41, "volume": 110946.0}, {"date": "2021-08-16", "close": 3.45, "volume": 274689.0}, {"date": "2021-08-17", "close": 3.37, "volume": 62476.0}, {"date": "2021-08-18", "close": 3.3, "volume": 86194.0}, {"date": "2021-08-19", "close": 3.3, "volume": 225211.0}, {"date": "2021-08-20", "close": 3.47, "volume": 102110.0}, {"date": "2021-08-23", "close": 3.42, "volume": 103306.0}, {"date": "2021-08-24", "close": 3.81, "volume": 199614.0}, {"date": "2021-08-25", "close": 3.91, "volume": 86423.0}, {"date": "2021-08-26", "close": 3.73, "volume": 93640.0}, {"date": "2021-08-27", "close": 3.93, "volume": 75689.0}, {"date": "2021-08-30", "close": 3.92, "volume": 43090.0}, {"date": "2021-08-31", "close": 3.98, "volume": 45880.0}, {"date": "2021-09-01", "close": 3.96, "volume": 70008.0}, {"date": "2021-09-02", "close": 4.06, "volume": 117726.0}, {"date": "2021-09-03", "close": 4.14, "volume": 111256.0}, {"date": "2021-09-07", "close": 4.19, "volume": 119610.0}, {"date": "2021-09-08", "close": 4.12, "volume": 103563.0}, {"date": "2021-09-09", "close": 3.97, "volume": 127114.0}, {"date": "2021-09-10", "close": 3.86, "volume": 81377.0}, {"date": "2021-09-13", "close": 3.83, "volume": 60420.0}, {"date": "2021-09-14", "close": 3.52, "volume": 131041.0}, {"date": "2021-09-15", "close": 3.53, "volume": 144457.0}, {"date": "2021-09-16", "close": 3.63, "volume": 39949.0}, {"date": "2021-09-17", "close": 3.54, "volume": 371167.0}, {"date": "2021-09-20", "close": 3.75, "volume": 176978.0}, {"date": "2021-09-21", "close": 3.79, "volume": 58004.0}, {"date": "2021-09-22", "close": 3.93, "volume": 77272.0}, {"date": "2021-09-23", "close": 3.89, "volume": 74939.0}, {"date": "2021-09-24", "close": 3.93, "volume": 44342.0}, {"date": "2021-09-27", "close": 3.94, "volume": 89447.0}, {"date": "2021-09-28", "close": 3.78, "volume": 144301.0}, {"date": "2021-09-29", "close": 3.77, "volume": 36438.0}, {"date": "2021-09-30", "close": 3.73, "volume": 29068.0}, {"date": "2021-10-01", "close": 3.95, "volume": 45204.0}, {"date": "2021-10-04", "close": 3.95, "volume": 75413.0}, {"date": "2021-10-05", "close": 4.02, "volume": 60036.0}, {"date": "2021-10-06", "close": 3.88, "volume": 58427.0}, {"date": "2021-10-07", "close": 4.08, "volume": 64858.0}, {"date": "2021-10-08", "close": 3.95, "volume": 45617.0}, {"date": "2021-10-11", "close": 3.78, "volume": 44990.0}, {"date": "2021-10-12", "close": 3.81, "volume": 40921.0}, {"date": "2021-10-13", "close": 3.76, "volume": 22595.0}, {"date": "2021-10-14", "close": 3.73, "volume": 40106.0}, {"date": "2021-10-15", "close": 3.71, "volume": 67981.0}, {"date": "2021-10-18", "close": 3.68, "volume": 43752.0}, {"date": "2021-10-19", "close": 3.67, "volume": 36221.0}, {"date": "2021-10-20", "close": 3.67, "volume": 26456.0}, {"date": "2021-10-21", "close": 3.61, "volume": 53111.0}, {"date": "2021-10-22", "close": 3.68, "volume": 47258.0}, {"date": "2021-10-25", "close": 3.96, "volume": 150459.0}, {"date": "2021-10-26", "close": 4.16, "volume": 84430.0}, {"date": "2021-10-27", "close": 4.14, "volume": 102686.0}, {"date": "2021-10-28", "close": 4.06, "volume": 65007.0}, {"date": "2021-10-29", "close": 4.14, "volume": 30533.0}, {"date": "2021-11-01", "close": 4.18, "volume": 52273.0}, {"date": "2021-11-02", "close": 4.05, "volume": 51953.0}, {"date": "2021-11-03", "close": 4.1, "volume": 31229.0}, {"date": "2021-11-04", "close": 4.14, "volume": 56463.0}, {"date": "2021-11-05", "close": 4.15, "volume": 99638.0}, {"date": "2021-11-08", "close": 4.47, "volume": 126759.0}, {"date": "2021-11-09", "close": 4.76, "volume": 330403.0}, {"date": "2021-11-10", "close": 4.49, "volume": 138332.0}, {"date": "2021-11-11", "close": 4.9, "volume": 262619.0}, {"date": "2021-11-12", "close": 4.95, "volume": 227964.0}, {"date": "2021-11-15", "close": 4.8, "volume": 142827.0}, {"date": "2021-11-16", "close": 4.65, "volume": 101016.0}, {"date": "2021-11-17", "close": 4.26, "volume": 126811.0}, {"date": "2021-11-18", "close": 4.08, "volume": 118617.0}, {"date": "2021-11-19", "close": 3.95, "volume": 77782.0}, {"date": "2021-11-22", "close": 3.99, "volume": 175972.0}, {"date": "2021-11-23", "close": 3.98, "volume": 84504.0}, {"date": "2021-11-24", "close": 4.16, "volume": 42410.0}, {"date": "2021-11-26", "close": 4.0, "volume": 45621.0}, {"date": "2021-11-29", "close": 3.87, "volume": 120143.0}, {"date": "2021-11-30", "close": 3.69, "volume": 89307.0}, {"date": "2021-12-01", "close": 3.54, "volume": 86894.0}, {"date": "2021-12-02", "close": 3.55, "volume": 80361.0}, {"date": "2021-12-03", "close": 3.55, "volume": 100821.0}, {"date": "2021-12-06", "close": 3.39, "volume": 184943.0}, {"date": "2021-12-07", "close": 3.45, "volume": 126375.0}, {"date": "2021-12-08", "close": 3.56, "volume": 70256.0}, {"date": "2021-12-09", "close": 3.56, "volume": 110429.0}, {"date": "2021-12-10", "close": 3.35, "volume": 193940.0}, {"date": "2021-12-13", "close": 3.36, "volume": 221256.0}, {"date": "2021-12-14", "close": 3.32, "volume": 74648.0}, {"date": "2021-12-15", "close": 3.3, "volume": 120362.0}, {"date": "2021-12-16", "close": 3.18, "volume": 145486.0}, {"date": "2021-12-17", "close": 3.29, "volume": 173485.0}, {"date": "2021-12-20", "close": 3.18, "volume": 159701.0}, {"date": "2021-12-21", "close": 3.43, "volume": 70852.0}, {"date": "2021-12-22", "close": 3.37, "volume": 145250.0}, {"date": "2021-12-23", "close": 3.31, "volume": 61474.0}, {"date": "2021-12-27", "close": 3.205, "volume": 146829.0}, {"date": "2021-12-28", "close": 3.545, "volume": 247028.0}, {"date": "2021-12-29", "close": 3.71, "volume": 453369.0}, {"date": "2021-12-30", "close": 3.56, "volume": 156854.0}, {"date": "2021-12-31", "close": 3.56, "volume": 83297.0}, {"date": "2022-01-03", "close": 3.77, "volume": 115774.0}, {"date": "2022-01-04", "close": 3.67, "volume": 94026.0}, {"date": "2022-01-05", "close": 3.56, "volume": 99089.0}, {"date": "2022-01-06", "close": 3.66, "volume": 85073.0}, {"date": "2022-01-07", "close": 3.56, "volume": 69271.0}, {"date": "2022-01-10", "close": 3.44, "volume": 101514.0}, {"date": "2022-01-11", "close": 3.45, "volume": 128281.0}, {"date": "2022-01-12", "close": 3.5, "volume": 60681.0}, {"date": "2022-01-13", "close": 3.41, "volume": 100833.0}, {"date": "2022-01-14", "close": 3.51, "volume": 69818.0}, {"date": "2022-01-18", "close": 3.35, "volume": 88744.0}, {"date": "2022-01-19", "close": 3.33, "volume": 107503.0}, {"date": "2022-01-20", "close": 3.26, "volume": 78801.0}, {"date": "2022-01-21", "close": 3.21, "volume": 128970.0}, {"date": "2022-01-24", "close": 3.16, "volume": 125889.0}, {"date": "2022-01-25", "close": 3.17, "volume": 73259.0}, {"date": "2022-01-26", "close": 3.02, "volume": 116660.0}, {"date": "2022-01-27", "close": 2.88, "volume": 89786.0}, {"date": "2022-01-28", "close": 3.01, "volume": 83669.0}, {"date": "2022-01-31", "close": 3.31, "volume": 78692.0}, {"date": "2022-02-01", "close": 3.32, "volume": 57657.0}, {"date": "2022-02-02", "close": 3.09, "volume": 86319.0}, {"date": "2022-02-03", "close": 3.08, "volume": 125085.0}, {"date": "2022-02-04", "close": 3.08, "volume": 75227.0}, {"date": "2022-02-07", "close": 3.05, "volume": 159976.0}, {"date": "2022-02-08", "close": 3.04, "volume": 46133.0}, {"date": "2022-02-09", "close": 3.07, "volume": 77161.0}, {"date": "2022-02-10", "close": 2.95, "volume": 86364.0}, {"date": "2022-02-11", "close": 2.98, "volume": 77254.0}, {"date": "2022-02-14", "close": 2.98, "volume": 32159.0}, {"date": "2022-02-15", "close": 2.99, "volume": 45246.0}, {"date": "2022-02-16", "close": 3.15, "volume": 30630.0}, {"date": "2022-02-17", "close": 3.04, "volume": 55351.0}, {"date": "2022-02-18", "close": 3.06, "volume": 136725.0}, {"date": "2022-02-22", "close": 3.07, "volume": 78460.0}, {"date": "2022-02-23", "close": 2.99, "volume": 74866.0}, {"date": "2022-02-24", "close": 2.98, "volume": 122075.0}, {"date": "2022-02-25", "close": 3.13, "volume": 57728.0}, {"date": "2022-02-28", "close": 3.15, "volume": 99885.0}, {"date": "2022-03-01", "close": 3.11, "volume": 77688.0}, {"date": "2022-03-02", "close": 3.14, "volume": 105271.0}, {"date": "2022-03-03", "close": 3.24, "volume": 67261.0}, {"date": "2022-03-04", "close": 3.23, "volume": 65606.0}, {"date": "2022-03-07", "close": 3.95, "volume": 269435.0}, {"date": "2022-03-08", "close": 4.42, "volume": 523483.0}, {"date": "2022-03-09", "close": 4.43, "volume": 189109.0}, {"date": "2022-03-10", "close": 4.86, "volume": 464344.0}, {"date": "2022-03-11", "close": 5.48, "volume": 1471598.0}, {"date": "2022-03-14", "close": 5.82, "volume": 865825.0}, {"date": "2022-03-15", "close": 5.255, "volume": 1116379.0}, {"date": "2022-03-16", "close": 5.72, "volume": 716309.0}, {"date": "2022-03-17", "close": 6.14, "volume": 430812.0}, {"date": "2022-03-18", "close": 5.7, "volume": 452040.0}, {"date": "2022-03-21", "close": 5.79, "volume": 437605.0}, {"date": "2022-03-22", "close": 5.48, "volume": 1140106.0}, {"date": "2022-03-23", "close": 5.87, "volume": 504260.0}, {"date": "2022-03-24", "close": 5.72, "volume": 576751.0}, {"date": "2022-03-25", "close": 5.73, "volume": 189674.0}, {"date": "2022-03-28", "close": 5.86, "volume": 269793.0}, {"date": "2022-03-29", "close": 5.5, "volume": 1750233.0}, {"date": "2022-03-30", "close": 5.48, "volume": 199812.0}, {"date": "2022-03-31", "close": 6.0, "volume": 416023.0}, {"date": "2022-04-01", "close": 5.98, "volume": 614047.0}, {"date": "2022-04-04", "close": 5.88, "volume": 418968.0}, {"date": "2022-04-05", "close": 5.89, "volume": 332459.0}, {"date": "2022-04-06", "close": 5.74, "volume": 252736.0}, {"date": "2022-04-07", "close": 5.56, "volume": 485983.0}, {"date": "2022-04-08", "close": 5.3, "volume": 457947.0}, {"date": "2022-04-11", "close": 5.69, "volume": 444004.0}, {"date": "2022-04-12", "close": 5.84, "volume": 254426.0}, {"date": "2022-04-13", "close": 5.86, "volume": 257905.0}, {"date": "2022-04-14", "close": 5.87, "volume": 171838.0}, {"date": "2022-04-18", "close": 5.96, "volume": 278367.0}, {"date": "2022-04-19", "close": 6.03, "volume": 643614.0}, {"date": "2022-04-20", "close": 7.26, "volume": 1595326.0}, {"date": "2022-04-21", "close": 6.69, "volume": 818305.0}, {"date": "2022-04-22", "close": 6.47, "volume": 305580.0}, {"date": "2022-04-25", "close": 6.0, "volume": 440146.0}, {"date": "2022-04-26", "close": 5.71, "volume": 323584.0}, {"date": "2022-04-27", "close": 6.24, "volume": 649395.0}, {"date": "2022-04-28", "close": 6.16, "volume": 265686.0}, {"date": "2022-04-29", "close": 6.26, "volume": 244821.0}, {"date": "2022-05-02", "close": 6.99, "volume": 554889.0}, {"date": "2022-05-03", "close": 7.49, "volume": 796248.0}, {"date": "2022-05-04", "close": 7.4, "volume": 359813.0}, {"date": "2022-05-05", "close": 7.33, "volume": 280940.0}, {"date": "2022-05-06", "close": 7.29, "volume": 239035.0}, {"date": "2022-05-09", "close": 6.9, "volume": 431144.0}, {"date": "2022-05-10", "close": 6.71, "volume": 341957.0}, {"date": "2022-05-11", "close": 6.14, "volume": 307399.0}, {"date": "2022-05-12", "close": 5.83, "volume": 589140.0}, {"date": "2022-05-13", "close": 5.98, "volume": 329450.0}, {"date": "2022-05-16", "close": 6.06, "volume": 242550.0}, {"date": "2022-05-17", "close": 6.22, "volume": 165136.0}, {"date": "2022-05-18", "close": 6.05, "volume": 147609.0}, {"date": "2022-05-19", "close": 5.97, "volume": 238621.0}, {"date": "2022-05-20", "close": 6.09, "volume": 189021.0}, {"date": "2022-05-23", "close": 5.94, "volume": 238058.0}, {"date": "2022-05-24", "close": 5.65, "volume": 298089.0}, {"date": "2022-05-25", "close": 6.02, "volume": 239472.0}, {"date": "2022-05-26", "close": 6.08, "volume": 147218.0}, {"date": "2022-05-27", "close": 6.3, "volume": 200139.0}, {"date": "2022-05-31", "close": 6.35, "volume": 702873.0}, {"date": "2022-06-01", "close": 6.74, "volume": 317714.0}, {"date": "2022-06-02", "close": 6.55, "volume": 160058.0}, {"date": "2022-06-03", "close": 6.82, "volume": 196850.0}, {"date": "2022-06-06", "close": 6.85, "volume": 239681.0}, {"date": "2022-06-07", "close": 6.92, "volume": 207724.0}, {"date": "2022-06-08", "close": 6.85, "volume": 114569.0}, {"date": "2022-06-09", "close": 6.68, "volume": 112234.0}, {"date": "2022-06-10", "close": 6.6, "volume": 216836.0}, {"date": "2022-06-13", "close": 6.41, "volume": 230027.0}, {"date": "2022-06-14", "close": 6.54, "volume": 158586.0}, {"date": "2022-06-15", "close": 6.45, "volume": 176299.0}, {"date": "2022-06-16", "close": 5.97, "volume": 179873.0}, {"date": "2022-06-17", "close": 6.09, "volume": 205777.0}, {"date": "2022-06-21", "close": 6.03, "volume": 141814.0}, {"date": "2022-06-22", "close": 6.08, "volume": 188469.0}, {"date": "2022-06-23", "close": 5.96, "volume": 217981.0}, {"date": "2022-06-24", "close": 5.96, "volume": 816653.0}, {"date": "2022-06-27", "close": 6.06, "volume": 136480.0}, {"date": "2022-06-28", "close": 5.98, "volume": 227804.0}, {"date": "2022-06-29", "close": 5.62, "volume": 174327.0}, {"date": "2022-06-30", "close": 5.71, "volume": 180733.0}, {"date": "2022-07-01", "close": 5.62, "volume": 127744.0}, {"date": "2022-07-05", "close": 5.21, "volume": 133838.0}, {"date": "2022-07-06", "close": 4.95, "volume": 183264.0}, {"date": "2022-07-07", "close": 6.05, "volume": 770331.0}, {"date": "2022-07-08", "close": 7.61, "volume": 6190666.0}, {"date": "2022-07-11", "close": 9.07, "volume": 4930999.0}, {"date": "2022-07-12", "close": 9.93, "volume": 7500286.0}, {"date": "2022-07-13", "close": 11.38, "volume": 6785207.0}, {"date": "2022-07-14", "close": 12.0, "volume": 3870364.0}, {"date": "2022-07-15", "close": 12.45, "volume": 2943786.0}, {"date": "2022-07-18", "close": 12.15, "volume": 2158340.0}, {"date": "2022-07-19", "close": 11.86, "volume": 1436365.0}, {"date": "2022-07-20", "close": 12.4, "volume": 1517457.0}, {"date": "2022-07-21", "close": 12.43, "volume": 1049820.0}, {"date": "2022-07-22", "close": 12.49, "volume": 1778796.0}, {"date": "2022-07-25", "close": 14.02, "volume": 2097145.0}, {"date": "2022-07-26", "close": 13.34, "volume": 1041549.0}, {"date": "2022-07-27", "close": 13.8, "volume": 839682.0}, {"date": "2022-07-28", "close": 13.7, "volume": 1182131.0}, {"date": "2022-07-29", "close": 13.75, "volume": 640720.0}, {"date": "2022-08-01", "close": 14.05, "volume": 1547317.0}, {"date": "2022-08-02", "close": 14.44, "volume": 1289574.0}, {"date": "2022-08-03", "close": 13.95, "volume": 724517.0}, {"date": "2022-08-04", "close": 13.39, "volume": 1156439.0}, {"date": "2022-08-05", "close": 13.92, "volume": 1034540.0}, {"date": "2022-08-08", "close": 13.99, "volume": 819595.0}, {"date": "2022-08-09", "close": 12.26, "volume": 2088748.0}, {"date": "2022-08-10", "close": 12.64, "volume": 612027.0}, {"date": "2022-08-11", "close": 12.72, "volume": 532669.0}, {"date": "2022-08-12", "close": 13.63, "volume": 1054442.0}, {"date": "2022-08-15", "close": 13.41, "volume": 852268.0}, {"date": "2022-08-16", "close": 13.07, "volume": 576014.0}, {"date": "2022-08-17", "close": 13.24, "volume": 410252.0}, {"date": "2022-08-18", "close": 14.16, "volume": 1903474.0}, {"date": "2022-08-19", "close": 14.17, "volume": 839391.0}, {"date": "2022-08-22", "close": 13.81, "volume": 2399500.0}, {"date": "2022-08-23", "close": 14.72, "volume": 1631505.0}, {"date": "2022-08-24", "close": 14.72, "volume": 1033410.0}, {"date": "2022-08-25", "close": 14.41, "volume": 615609.0}, {"date": "2022-08-26", "close": 13.86, "volume": 1687602.0}, {"date": "2022-08-29", "close": 13.8, "volume": 911973.0}, {"date": "2022-08-30", "close": 12.76, "volume": 1161409.0}, {"date": "2022-08-31", "close": 13.29, "volume": 766733.0}, {"date": "2022-09-01", "close": 12.68, "volume": 649802.0}, {"date": "2022-09-02", "close": 13.05, "volume": 549495.0}, {"date": "2022-09-06", "close": 12.28, "volume": 885202.0}, {"date": "2022-09-07", "close": 12.39, "volume": 333085.0}, {"date": "2022-09-08", "close": 12.9, "volume": 558798.0}, {"date": "2022-09-09", "close": 13.55, "volume": 623148.0}, {"date": "2022-09-12", "close": 13.73, "volume": 561945.0}, {"date": "2022-09-13", "close": 13.18, "volume": 455596.0}, {"date": "2022-09-14", "close": 13.85, "volume": 949518.0}, {"date": "2022-09-15", "close": 14.12, "volume": 549117.0}, {"date": "2022-09-16", "close": 13.59, "volume": 674207.0}, {"date": "2022-09-19", "close": 13.7, "volume": 582336.0}, {"date": "2022-09-20", "close": 13.16, "volume": 479255.0}, {"date": "2022-09-21", "close": 13.04, "volume": 626469.0}, {"date": "2022-09-22", "close": 12.49, "volume": 395790.0}, {"date": "2022-09-23", "close": 12.26, "volume": 552673.0}, {"date": "2022-09-26", "close": 12.17, "volume": 482584.0}, {"date": "2022-09-27", "close": 12.44, "volume": 486635.0}, {"date": "2022-09-28", "close": 12.78, "volume": 476375.0}, {"date": "2022-09-29", "close": 12.47, "volume": 478464.0}, {"date": "2022-09-30", "close": 12.62, "volume": 1228600.0}, {"date": "2022-10-03", "close": 12.97, "volume": 904646.0}, {"date": "2022-10-04", "close": 12.9, "volume": 761708.0}, {"date": "2022-10-05", "close": 12.66, "volume": 408746.0}, {"date": "2022-10-06", "close": 12.22, "volume": 543791.0}, {"date": "2022-10-07", "close": 12.04, "volume": 894583.0}, {"date": "2022-10-10", "close": 11.69, "volume": 548005.0}, {"date": "2022-10-11", "close": 11.74, "volume": 516906.0}, {"date": "2022-10-12", "close": 11.73, "volume": 952478.0}, {"date": "2022-10-13", "close": 12.39, "volume": 634510.0}, {"date": "2022-10-14", "close": 12.38, "volume": 417230.0}, {"date": "2022-10-17", "close": 12.68, "volume": 329071.0}, {"date": "2022-10-18", "close": 11.77, "volume": 766271.0}, {"date": "2022-10-19", "close": 11.75, "volume": 352624.0}, {"date": "2022-10-20", "close": 11.58, "volume": 239959.0}, {"date": "2022-10-21", "close": 12.0, "volume": 252066.0}, {"date": "2022-10-24", "close": 11.54, "volume": 359841.0}, {"date": "2022-10-25", "close": 11.6, "volume": 454898.0}, {"date": "2022-10-26", "close": 12.02, "volume": 354018.0}, {"date": "2022-10-27", "close": 11.91, "volume": 263079.0}, {"date": "2022-10-28", "close": 12.06, "volume": 268958.0}, {"date": "2022-10-31", "close": 12.17, "volume": 824998.0}, {"date": "2022-11-01", "close": 12.4, "volume": 360649.0}, {"date": "2022-11-02", "close": 11.85, "volume": 423136.0}, {"date": "2022-11-03", "close": 11.72, "volume": 237930.0}, {"date": "2022-11-04", "close": 11.61, "volume": 293480.0}, {"date": "2022-11-07", "close": 10.72, "volume": 970736.0}, {"date": "2022-11-08", "close": 10.97, "volume": 309774.0}, {"date": "2022-11-09", "close": 12.15, "volume": 2497023.0}, {"date": "2022-11-10", "close": 12.9, "volume": 929491.0}, {"date": "2022-11-11", "close": 13.52, "volume": 1269253.0}, {"date": "2022-11-14", "close": 13.52, "volume": 1274099.0}, {"date": "2022-11-15", "close": 12.83, "volume": 799290.0}, {"date": "2022-11-16", "close": 12.88, "volume": 443220.0}, {"date": "2022-11-17", "close": 12.87, "volume": 604260.0}, {"date": "2022-11-18", "close": 13.11, "volume": 396683.0}, {"date": "2022-11-21", "close": 13.81, "volume": 958126.0}, {"date": "2022-11-22", "close": 14.03, "volume": 484104.0}, {"date": "2022-11-23", "close": 14.39, "volume": 1321540.0}, {"date": "2022-11-25", "close": 13.84, "volume": 405572.0}, {"date": "2022-11-28", "close": 13.95, "volume": 542055.0}, {"date": "2022-11-29", "close": 13.96, "volume": 406288.0}, {"date": "2022-11-30", "close": 14.46, "volume": 607601.0}, {"date": "2022-12-01", "close": 14.41, "volume": 562335.0}, {"date": "2022-12-02", "close": 14.94, "volume": 737895.0}, {"date": "2022-12-05", "close": 15.485, "volume": 2266536.0}, {"date": "2022-12-06", "close": 15.01, "volume": 965899.0}, {"date": "2022-12-07", "close": 15.67, "volume": 865848.0}, {"date": "2022-12-08", "close": 15.28, "volume": 786550.0}, {"date": "2022-12-09", "close": 15.2, "volume": 1202470.0}, {"date": "2022-12-12", "close": 15.88, "volume": 930094.0}, {"date": "2022-12-13", "close": 15.7, "volume": 1088960.0}, {"date": "2022-12-14", "close": 16.08, "volume": 565558.0}, {"date": "2022-12-15", "close": 16.13, "volume": 663423.0}, {"date": "2022-12-16", "close": 16.41, "volume": 631562.0}, {"date": "2022-12-19", "close": 15.3, "volume": 818308.0}, {"date": "2022-12-20", "close": 15.5, "volume": 1274421.0}, {"date": "2022-12-21", "close": 15.6, "volume": 700661.0}, {"date": "2022-12-22", "close": 15.75, "volume": 420631.0}, {"date": "2022-12-23", "close": 15.54, "volume": 515111.0}, {"date": "2022-12-27", "close": 14.61, "volume": 818303.0}, {"date": "2022-12-28", "close": 14.75, "volume": 658040.0}, {"date": "2022-12-29", "close": 14.91, "volume": 419675.0}, {"date": "2022-12-30", "close": 15.14, "volume": 490163.0}, {"date": "2023-01-03", "close": 14.85, "volume": 678607.0}, {"date": "2023-01-04", "close": 15.08, "volume": 374112.0}, {"date": "2023-01-05", "close": 15.41, "volume": 442200.0}, {"date": "2023-01-06", "close": 16.0, "volume": 719189.0}, {"date": "2023-01-09", "close": 15.86, "volume": 645550.0}, {"date": "2023-01-10", "close": 17.22, "volume": 790880.0}, {"date": "2023-01-11", "close": 17.9, "volume": 643754.0}, {"date": "2023-01-12", "close": 17.67, "volume": 605103.0}, {"date": "2023-01-13", "close": 18.0, "volume": 471848.0}, {"date": "2023-01-17", "close": 17.81, "volume": 531807.0}, {"date": "2023-01-18", "close": 17.74, "volume": 334788.0}, {"date": "2023-01-19", "close": 17.88, "volume": 599928.0}, {"date": "2023-01-20", "close": 17.93, "volume": 772419.0}, {"date": "2023-01-23", "close": 17.46, "volume": 589600.0}, {"date": "2023-01-24", "close": 17.4, "volume": 735693.0}, {"date": "2023-01-25", "close": 17.35, "volume": 323533.0}, {"date": "2023-01-26", "close": 16.98, "volume": 703958.0}, {"date": "2023-01-27", "close": 16.59, "volume": 517192.0}, {"date": "2023-01-30", "close": 15.81, "volume": 683471.0}, {"date": "2023-01-31", "close": 15.355, "volume": 1286979.0}, {"date": "2023-02-01", "close": 15.61, "volume": 623315.0}, {"date": "2023-02-02", "close": 15.41, "volume": 533125.0}, {"date": "2023-02-03", "close": 15.46, "volume": 347093.0}, {"date": "2023-02-06", "close": 14.83, "volume": 469688.0}, {"date": "2023-02-07", "close": 14.99, "volume": 517483.0}, {"date": "2023-02-08", "close": 14.82, "volume": 399100.0}, {"date": "2023-02-09", "close": 14.58, "volume": 618497.0}, {"date": "2023-02-10", "close": 14.64, "volume": 345859.0}, {"date": "2023-02-13", "close": 14.66, "volume": 596442.0}, {"date": "2023-02-14", "close": 15.7, "volume": 582370.0}, {"date": "2023-02-15", "close": 16.06, "volume": 547126.0}, {"date": "2023-02-16", "close": 16.82, "volume": 552813.0}, {"date": "2023-02-17", "close": 16.34, "volume": 360036.0}, {"date": "2023-02-21", "close": 15.9, "volume": 335154.0}, {"date": "2023-02-22", "close": 15.525, "volume": 443890.0}, {"date": "2023-02-23", "close": 15.26, "volume": 566459.0}, {"date": "2023-02-24", "close": 15.12, "volume": 465208.0}, {"date": "2023-02-27", "close": 14.71, "volume": 360972.0}, {"date": "2023-02-28", "close": 14.83, "volume": 392129.0}, {"date": "2023-03-01", "close": 14.98, "volume": 431918.0}, {"date": "2023-03-02", "close": 14.75, "volume": 295322.0}, {"date": "2023-03-03", "close": 15.07, "volume": 394611.0}, {"date": "2023-03-06", "close": 14.98, "volume": 489876.0}, {"date": "2023-03-07", "close": 15.55, "volume": 817149.0}, {"date": "2023-03-08", "close": 16.21, "volume": 953089.0}, {"date": "2023-03-09", "close": 15.76, "volume": 814770.0}, {"date": "2023-03-10", "close": 16.66, "volume": 1451414.0}, {"date": "2023-03-13", "close": 16.71, "volume": 881750.0}, {"date": "2023-03-14", "close": 17.31, "volume": 1162880.0}, {"date": "2023-03-15", "close": 17.08, "volume": 641931.0}, {"date": "2023-03-16", "close": 16.93, "volume": 585378.0}, {"date": "2023-03-17", "close": 16.21, "volume": 794524.0}, {"date": "2023-03-20", "close": 16.14, "volume": 509959.0}, {"date": "2023-03-21", "close": 17.09, "volume": 460449.0}, {"date": "2023-03-22", "close": 16.61, "volume": 403713.0}, {"date": "2023-03-23", "close": 15.81, "volume": 689540.0}, {"date": "2023-03-24", "close": 15.8, "volume": 358005.0}, {"date": "2023-03-27", "close": 15.66, "volume": 351223.0}, {"date": "2023-03-28", "close": 15.29, "volume": 604110.0}, {"date": "2023-03-29", "close": 15.57, "volume": 675166.0}, {"date": "2023-03-30", "close": 15.41, "volume": 346176.0}, {"date": "2023-03-31", "close": 13.14, "volume": 2926372.0}, {"date": "2023-04-03", "close": 13.11, "volume": 1290628.0}, {"date": "2023-04-04", "close": 12.53, "volume": 1343485.0}, {"date": "2023-04-05", "close": 12.54, "volume": 1030929.0}, {"date": "2023-04-06", "close": 12.13, "volume": 749236.0}, {"date": "2023-04-10", "close": 12.6, "volume": 824011.0}, {"date": "2023-04-11", "close": 12.59, "volume": 551176.0}, {"date": "2023-04-12", "close": 12.77, "volume": 491700.0}, {"date": "2023-04-13", "close": 12.49, "volume": 369758.0}, {"date": "2023-04-14", "close": 12.58, "volume": 287914.0}, {"date": "2023-04-17", "close": 13.03, "volume": 493930.0}, {"date": "2023-04-18", "close": 12.82, "volume": 418526.0}, {"date": "2023-04-19", "close": 13.0, "volume": 417459.0}, {"date": "2023-04-20", "close": 12.82, "volume": 286279.0}, {"date": "2023-04-21", "close": 12.875, "volume": 340450.0}, {"date": "2023-04-24", "close": 13.0, "volume": 370548.0}, {"date": "2023-04-25", "close": 12.58, "volume": 349165.0}, {"date": "2023-04-26", "close": 12.35, "volume": 283080.0}, {"date": "2023-04-27", "close": 12.55, "volume": 430373.0}, {"date": "2023-04-28", "close": 12.61, "volume": 358501.0}, {"date": "2023-05-01", "close": 12.46, "volume": 268434.0}, {"date": "2023-05-02", "close": 12.63, "volume": 335916.0}, {"date": "2023-05-03", "close": 12.6, "volume": 574318.0}, {"date": "2023-05-04", "close": 12.46, "volume": 507958.0}, {"date": "2023-05-05", "close": 12.48, "volume": 310567.0}, {"date": "2023-05-08", "close": 12.25, "volume": 911395.0}, {"date": "2023-05-09", "close": 14.23, "volume": 1414977.0}, {"date": "2023-05-10", "close": 13.95, "volume": 646176.0}, {"date": "2023-05-11", "close": 14.52, "volume": 786828.0}, {"date": "2023-05-12", "close": 15.34, "volume": 1282662.0}, {"date": "2023-05-15", "close": 15.36, "volume": 692535.0}, {"date": "2023-05-16", "close": 15.88, "volume": 1037514.0}, {"date": "2023-05-17", "close": 16.14, "volume": 556290.0}, {"date": "2023-05-18", "close": 15.99, "volume": 348596.0}, {"date": "2023-05-19", "close": 15.6, "volume": 257940.0}, {"date": "2023-05-22", "close": 15.785, "volume": 327013.0}, {"date": "2023-05-23", "close": 15.19, "volume": 425424.0}, {"date": "2023-05-24", "close": 15.09, "volume": 451565.0}, {"date": "2023-05-25", "close": 14.54, "volume": 547081.0}, {"date": "2023-05-26", "close": 14.45, "volume": 428406.0}, {"date": "2023-05-30", "close": 14.4, "volume": 479668.0}, {"date": "2023-05-31", "close": 14.13, "volume": 574345.0}, {"date": "2023-06-01", "close": 14.63, "volume": 621651.0}, {"date": "2023-06-02", "close": 15.34, "volume": 512348.0}, {"date": "2023-06-05", "close": 15.17, "volume": 423484.0}, {"date": "2023-06-06", "close": 14.7, "volume": 505962.0}, {"date": "2023-06-07", "close": 14.52, "volume": 453246.0}, {"date": "2023-06-08", "close": 15.25, "volume": 491949.0}, {"date": "2023-06-09", "close": 16.21, "volume": 1212638.0}, {"date": "2023-06-12", "close": 15.93, "volume": 823173.0}, {"date": "2023-06-13", "close": 15.01, "volume": 588022.0}, {"date": "2023-06-14", "close": 15.07, "volume": 837612.0}, {"date": "2023-06-15", "close": 14.52, "volume": 695246.0}, {"date": "2023-06-16", "close": 14.12, "volume": 572124.0}, {"date": "2023-06-20", "close": 13.89, "volume": 956699.0}, {"date": "2023-06-21", "close": 13.65, "volume": 431532.0}, {"date": "2023-06-22", "close": 13.65, "volume": 380091.0}, {"date": "2023-06-23", "close": 13.32, "volume": 690039.0}, {"date": "2023-06-26", "close": 13.03, "volume": 607183.0}, {"date": "2023-06-27", "close": 13.11, "volume": 494492.0}, {"date": "2023-06-28", "close": 13.54, "volume": 818609.0}, {"date": "2023-06-29", "close": 13.25, "volume": 340164.0}, {"date": "2023-06-30", "close": 13.42, "volume": 817089.0}, {"date": "2023-07-03", "close": 13.25, "volume": 289562.0}, {"date": "2023-07-05", "close": 13.0, "volume": 507386.0}, {"date": "2023-07-06", "close": 12.78, "volume": 372132.0}, {"date": "2023-07-07", "close": 12.79, "volume": 690832.0}, {"date": "2023-07-10", "close": 13.55, "volume": 984188.0}, {"date": "2023-07-11", "close": 13.07, "volume": 424659.0}, {"date": "2023-07-12", "close": 13.05, "volume": 383430.0}, {"date": "2023-07-13", "close": 12.94, "volume": 338703.0}, {"date": "2023-07-14", "close": 12.72, "volume": 338518.0}, {"date": "2023-07-17", "close": 12.69, "volume": 282082.0}, {"date": "2023-07-18", "close": 12.27, "volume": 625168.0}, {"date": "2023-07-19", "close": 12.44, "volume": 766227.0}, {"date": "2023-07-20", "close": 13.15, "volume": 535983.0}, {"date": "2023-07-21", "close": 13.075, "volume": 361021.0}, {"date": "2023-07-24", "close": 12.69, "volume": 474865.0}, {"date": "2023-07-25", "close": 12.84, "volume": 303407.0}, {"date": "2023-07-26", "close": 12.65, "volume": 222773.0}, {"date": "2023-07-27", "close": 12.63, "volume": 225308.0}, {"date": "2023-07-28", "close": 12.7, "volume": 254088.0}, {"date": "2023-07-31", "close": 12.77, "volume": 314921.0}, {"date": "2023-08-01", "close": 12.59, "volume": 203506.0}, {"date": "2023-08-02", "close": 12.84, "volume": 385422.0}, {"date": "2023-08-03", "close": 12.82, "volume": 262899.0}, {"date": "2023-08-04", "close": 12.9, "volume": 320583.0}, {"date": "2023-08-07", "close": 13.19, "volume": 448445.0}, {"date": "2023-08-08", "close": 12.63, "volume": 777750.0}, {"date": "2023-08-09", "close": 14.39, "volume": 1150069.0}, {"date": "2023-08-10", "close": 13.61, "volume": 575451.0}, {"date": "2023-08-11", "close": 13.94, "volume": 533896.0}, {"date": "2023-08-14", "close": 14.34, "volume": 429796.0}, {"date": "2023-08-15", "close": 14.14, "volume": 290390.0}, {"date": "2023-08-16", "close": 14.13, "volume": 350831.0}, {"date": "2023-08-17", "close": 14.73, "volume": 734890.0}, {"date": "2023-08-18", "close": 15.41, "volume": 759803.0}, {"date": "2023-08-21", "close": 15.39, "volume": 688386.0}, {"date": "2023-08-22", "close": 15.45, "volume": 365917.0}, {"date": "2023-08-23", "close": 15.16, "volume": 354464.0}, {"date": "2023-08-24", "close": 15.45, "volume": 303119.0}, {"date": "2023-08-25", "close": 15.46, "volume": 256237.0}, {"date": "2023-08-28", "close": 15.51, "volume": 524824.0}, {"date": "2023-08-29", "close": 15.41, "volume": 394382.0}, {"date": "2023-08-30", "close": 15.99, "volume": 699141.0}, {"date": "2023-08-31", "close": 15.9, "volume": 472406.0}, {"date": "2023-09-01", "close": 15.98, "volume": 579568.0}, {"date": "2023-09-05", "close": 15.835, "volume": 311519.0}, {"date": "2023-09-06", "close": 15.54, "volume": 587217.0}, {"date": "2023-09-07", "close": 15.34, "volume": 291756.0}, {"date": "2023-09-08", "close": 15.4, "volume": 304692.0}, {"date": "2023-09-11", "close": 15.38, "volume": 294209.0}, {"date": "2023-09-12", "close": 16.08, "volume": 509580.0}, {"date": "2023-09-13", "close": 15.1, "volume": 920473.0}, {"date": "2023-09-14", "close": 14.26, "volume": 1232463.0}, {"date": "2023-09-15", "close": 13.95, "volume": 1186745.0}, {"date": "2023-09-18", "close": 14.1, "volume": 617836.0}, {"date": "2023-09-19", "close": 13.82, "volume": 613133.0}, {"date": "2023-09-20", "close": 14.65, "volume": 597661.0}, {"date": "2023-09-21", "close": 14.27, "volume": 321646.0}, {"date": "2023-09-22", "close": 14.73, "volume": 399223.0}, {"date": "2023-09-25", "close": 15.04, "volume": 432920.0}, {"date": "2023-09-26", "close": 14.54, "volume": 524559.0}, {"date": "2023-09-27", "close": 14.92, "volume": 389138.0}, {"date": "2023-09-28", "close": 15.12, "volume": 469183.0}, {"date": "2023-09-29", "close": 15.88, "volume": 701047.0}, {"date": "2023-10-02", "close": 15.76, "volume": 682722.0}, {"date": "2023-10-03", "close": 15.5, "volume": 769691.0}, {"date": "2023-10-04", "close": 15.45, "volume": 479940.0}, {"date": "2023-10-05", "close": 15.81, "volume": 458924.0}, {"date": "2023-10-06", "close": 15.62, "volume": 520327.0}, {"date": "2023-10-09", "close": 15.67, "volume": 463551.0}, {"date": "2023-10-10", "close": 16.36, "volume": 855292.0}, {"date": "2023-10-11", "close": 16.15, "volume": 257705.0}, {"date": "2023-10-12", "close": 15.4, "volume": 688897.0}, {"date": "2023-10-13", "close": 14.94, "volume": 642202.0}, {"date": "2023-10-16", "close": 14.65, "volume": 509010.0}, {"date": "2023-10-17", "close": 14.72, "volume": 383718.0}, {"date": "2023-10-18", "close": 14.51, "volume": 325961.0}, {"date": "2023-10-19", "close": 14.18, "volume": 444716.0}, {"date": "2023-10-20", "close": 13.99, "volume": 458719.0}, {"date": "2023-10-23", "close": 14.31, "volume": 532035.0}, {"date": "2023-10-24", "close": 14.38, "volume": 393863.0}, {"date": "2023-10-25", "close": 14.4, "volume": 494539.0}, {"date": "2023-10-26", "close": 14.17, "volume": 438679.0}, {"date": "2023-10-27", "close": 14.2, "volume": 344174.0}, {"date": "2023-10-30", "close": 14.07, "volume": 344309.0}, {"date": "2023-10-31", "close": 13.73, "volume": 399749.0}, {"date": "2023-11-01", "close": 14.19, "volume": 399875.0}, {"date": "2023-11-02", "close": 14.18, "volume": 432446.0}, {"date": "2023-11-03", "close": 13.65, "volume": 824679.0}, {"date": "2023-11-06", "close": 12.7, "volume": 1635658.0}, {"date": "2023-11-07", "close": 12.58, "volume": 975364.0}, {"date": "2023-11-08", "close": 14.59, "volume": 3415845.0}, {"date": "2023-11-09", "close": 12.13, "volume": 2453210.0}, {"date": "2023-11-10", "close": 11.44, "volume": 1886864.0}, {"date": "2023-11-13", "close": 11.44, "volume": 1211009.0}, {"date": "2023-11-14", "close": 11.31, "volume": 1120404.0}, {"date": "2023-11-15", "close": 11.31, "volume": 1036279.0}, {"date": "2023-11-16", "close": 10.95, "volume": 1343910.0}, {"date": "2023-11-17", "close": 11.53, "volume": 1446060.0}, {"date": "2023-11-20", "close": 11.47, "volume": 592855.0}, {"date": "2023-11-21", "close": 11.23, "volume": 918348.0}, {"date": "2023-11-22", "close": 11.0, "volume": 480200.0}, {"date": "2023-11-24", "close": 10.97, "volume": 303528.0}, {"date": "2023-11-27", "close": 10.92, "volume": 583243.0}, {"date": "2023-11-28", "close": 10.87, "volume": 299926.0}, {"date": "2023-11-29", "close": 10.99, "volume": 924622.0}, {"date": "2023-11-30", "close": 10.91, "volume": 488019.0}, {"date": "2023-12-01", "close": 11.18, "volume": 530182.0}, {"date": "2023-12-04", "close": 10.92, "volume": 462746.0}, {"date": "2023-12-05", "close": 10.89, "volume": 739054.0}, {"date": "2023-12-06", "close": 10.78, "volume": 605717.0}, {"date": "2023-12-07", "close": 10.78, "volume": 590471.0}, {"date": "2023-12-08", "close": 10.89, "volume": 512028.0}, {"date": "2023-12-11", "close": 10.88, "volume": 355514.0}, {"date": "2023-12-12", "close": 10.96, "volume": 634542.0}, {"date": "2023-12-13", "close": 9.91, "volume": 2279805.0}, {"date": "2023-12-14", "close": 9.37, "volume": 1470267.0}, {"date": "2023-12-15", "close": 9.04, "volume": 1735696.0}, {"date": "2023-12-18", "close": 9.28, "volume": 1207071.0}, {"date": "2023-12-19", "close": 9.21, "volume": 1338168.0}, {"date": "2023-12-20", "close": 9.12, "volume": 794382.0}, {"date": "2023-12-21", "close": 9.19, "volume": 516334.0}, {"date": "2023-12-22", "close": 9.4, "volume": 476954.0}, {"date": "2023-12-26", "close": 9.75, "volume": 919741.0}, {"date": "2023-12-27", "close": 9.82, "volume": 402195.0}, {"date": "2023-12-28", "close": 9.77, "volume": 445767.0}, {"date": "2023-12-29", "close": 9.73, "volume": 462667.0}, {"date": "2024-01-02", "close": 9.82, "volume": 572919.0}, {"date": "2024-01-03", "close": 9.59, "volume": 697356.0}, {"date": "2024-01-04", "close": 9.62, "volume": 911852.0}, {"date": "2024-01-05", "close": 9.48, "volume": 486586.0}, {"date": "2024-01-08", "close": 9.39, "volume": 833318.0}, {"date": "2024-01-09", "close": 9.35, "volume": 562730.0}, {"date": "2024-01-10", "close": 9.26, "volume": 313649.0}, {"date": "2024-01-11", "close": 9.18, "volume": 394819.0}, {"date": "2024-01-12", "close": 9.24, "volume": 376625.0}, {"date": "2024-01-16", "close": 9.22, "volume": 479113.0}, {"date": "2024-01-17", "close": 9.13, "volume": 450794.0}, {"date": "2024-01-18", "close": 9.27, "volume": 622387.0}, {"date": "2024-01-19", "close": 9.22, "volume": 435294.0}, {"date": "2024-01-22", "close": 9.24, "volume": 380869.0}, {"date": "2024-01-23", "close": 9.58, "volume": 537427.0}, {"date": "2024-01-24", "close": 9.47, "volume": 541672.0}, {"date": "2024-01-25", "close": 9.56, "volume": 365313.0}, {"date": "2024-01-26", "close": 9.53, "volume": 300193.0}, {"date": "2024-01-29", "close": 9.69, "volume": 368698.0}, {"date": "2024-01-30", "close": 9.64, "volume": 244046.0}, {"date": "2024-01-31", "close": 9.67, "volume": 400660.0}, {"date": "2024-02-01", "close": 9.86, "volume": 500244.0}, {"date": "2024-02-02", "close": 9.82, "volume": 412798.0}, {"date": "2024-02-05", "close": 9.4, "volume": 711720.0}, {"date": "2024-02-06", "close": 9.45, "volume": 281294.0}, {"date": "2024-02-07", "close": 9.58, "volume": 300915.0}, {"date": "2024-02-08", "close": 9.28, "volume": 582742.0}, {"date": "2024-02-09", "close": 9.19, "volume": 441431.0}, {"date": "2024-02-12", "close": 9.45, "volume": 358243.0}, {"date": "2024-02-13", "close": 9.17, "volume": 509171.0}, {"date": "2024-02-14", "close": 9.19, "volume": 293941.0}, {"date": "2024-02-15", "close": 9.45, "volume": 299882.0}, {"date": "2024-02-16", "close": 9.56, "volume": 541251.0}, {"date": "2024-02-20", "close": 9.41, "volume": 327602.0}, {"date": "2024-02-21", "close": 9.45, "volume": 275232.0}, {"date": "2024-02-22", "close": 9.24, "volume": 314914.0}, {"date": "2024-02-23", "close": 9.41, "volume": 212363.0}, {"date": "2024-02-26", "close": 9.37, "volume": 213474.0}, {"date": "2024-02-27", "close": 9.71, "volume": 301096.0}, {"date": "2024-02-28", "close": 9.6, "volume": 194088.0}, {"date": "2024-02-29", "close": 9.68, "volume": 352172.0}, {"date": "2024-03-01", "close": 9.6, "volume": 482529.0}, {"date": "2024-03-04", "close": 9.07, "volume": 464269.0}, {"date": "2024-03-05", "close": 8.99, "volume": 300577.0}, {"date": "2024-03-06", "close": 8.59, "volume": 430926.0}, {"date": "2024-03-07", "close": 8.56, "volume": 559422.0}, {"date": "2024-03-08", "close": 8.62, "volume": 299854.0}, {"date": "2024-03-11", "close": 8.51, "volume": 312323.0}, {"date": "2024-03-12", "close": 8.54, "volume": 556631.0}, {"date": "2024-03-13", "close": 8.67, "volume": 1540667.0}, {"date": "2024-03-14", "close": 8.95, "volume": 2480728.0}, {"date": "2024-03-15", "close": 8.91, "volume": 844353.0}, {"date": "2024-03-18", "close": 8.69, "volume": 538059.0}, {"date": "2024-03-19", "close": 8.56, "volume": 672885.0}, {"date": "2024-03-20", "close": 9.12, "volume": 1061852.0}, {"date": "2024-03-21", "close": 9.28, "volume": 709025.0}, {"date": "2024-03-22", "close": 8.92, "volume": 528743.0}, {"date": "2024-03-25", "close": 11.12, "volume": 4853869.0}, {"date": "2024-03-26", "close": 10.91, "volume": 1176694.0}, {"date": "2024-03-27", "close": 10.96, "volume": 677415.0}, {"date": "2024-03-28", "close": 10.87, "volume": 605136.0}, {"date": "2024-04-01", "close": 10.72, "volume": 848409.0}, {"date": "2024-04-02", "close": 10.77, "volume": 550622.0}, {"date": "2024-04-03", "close": 10.72, "volume": 328092.0}, {"date": "2024-04-04", "close": 10.91, "volume": 616346.0}, {"date": "2024-04-05", "close": 10.85, "volume": 325732.0}, {"date": "2024-04-08", "close": 10.88, "volume": 236104.0}, {"date": "2024-04-09", "close": 10.9, "volume": 252909.0}, {"date": "2024-04-10", "close": 10.87, "volume": 267986.0}, {"date": "2024-04-11", "close": 10.82, "volume": 295950.0}, {"date": "2024-04-12", "close": 10.71, "volume": 443220.0}, {"date": "2024-04-15", "close": 10.62, "volume": 296553.0}, {"date": "2024-04-16", "close": 10.535, "volume": 571356.0}, {"date": "2024-04-17", "close": 10.64, "volume": 635089.0}, {"date": "2024-04-18", "close": 10.88, "volume": 511862.0}, {"date": "2024-04-19", "close": 10.9, "volume": 447978.0}, {"date": "2024-04-22", "close": 11.0, "volume": 649631.0}, {"date": "2024-04-23", "close": 10.81, "volume": 526432.0}, {"date": "2024-04-24", "close": 11.01, "volume": 534078.0}, {"date": "2024-04-25", "close": 11.08, "volume": 408470.0}, {"date": "2024-04-26", "close": 11.12, "volume": 543348.0}, {"date": "2024-04-29", "close": 11.31, "volume": 532333.0}, {"date": "2024-04-30", "close": 11.125, "volume": 380829.0}, {"date": "2024-05-01", "close": 11.1, "volume": 360381.0}, {"date": "2024-05-02", "close": 11.23, "volume": 297459.0}, {"date": "2024-05-03", "close": 11.2, "volume": 258444.0}, {"date": "2024-05-06", "close": 11.125, "volume": 261427.0}, {"date": "2024-05-07", "close": 11.1, "volume": 382626.0}, {"date": "2024-05-08", "close": 11.52, "volume": 773363.0}, {"date": "2024-05-09", "close": 11.66, "volume": 287444.0}, {"date": "2024-05-10", "close": 11.57, "volume": 225426.0}, {"date": "2024-05-13", "close": 11.56, "volume": 264486.0}, {"date": "2024-05-14", "close": 11.64, "volume": 464275.0}, {"date": "2024-05-15", "close": 11.67, "volume": 229468.0}, {"date": "2024-05-16", "close": 11.51, "volume": 292993.0}, {"date": "2024-05-17", "close": 11.41, "volume": 254737.0}, {"date": "2024-05-20", "close": 11.48, "volume": 235175.0}, {"date": "2024-05-21", "close": 11.5, "volume": 209512.0}, {"date": "2024-05-22", "close": 11.41, "volume": 140495.0}, {"date": "2024-05-23", "close": 11.26, "volume": 275354.0}, {"date": "2024-05-24", "close": 11.35, "volume": 212641.0}, {"date": "2024-05-28", "close": 11.47, "volume": 276408.0}, {"date": "2024-05-29", "close": 11.39, "volume": 169983.0}, {"date": "2024-05-30", "close": 11.36, "volume": 210967.0}, {"date": "2024-05-31", "close": 11.36, "volume": 293489.0}, {"date": "2024-06-03", "close": 11.28, "volume": 264668.0}, {"date": "2024-06-04", "close": 11.37, "volume": 267426.0}, {"date": "2024-06-05", "close": 11.54, "volume": 269903.0}, {"date": "2024-06-06", "close": 11.19, "volume": 1112365.0}, {"date": "2024-06-07", "close": 11.15, "volume": 228769.0}, {"date": "2024-06-10", "close": 10.5, "volume": 2107072.0}, {"date": "2024-06-11", "close": 7.195, "volume": 9214894.0}, {"date": "2024-06-12", "close": 7.62, "volume": 1740908.0}, {"date": "2024-06-13", "close": 7.75, "volume": 1147479.0}, {"date": "2024-06-14", "close": 7.8, "volume": 484924.0}, {"date": "2024-06-17", "close": 7.92, "volume": 678070.0}, {"date": "2024-06-18", "close": 7.95, "volume": 438871.0}, {"date": "2024-06-20", "close": 7.41, "volume": 664527.0}, {"date": "2024-06-21", "close": 7.52, "volume": 623197.0}, {"date": "2024-06-24", "close": 7.48, "volume": 325200.0}, {"date": "2024-06-25", "close": 7.44, "volume": 312388.0}, {"date": "2024-06-26", "close": 7.41, "volume": 556821.0}, {"date": "2024-06-27", "close": 8.2, "volume": 1724134.0}, {"date": "2024-06-28", "close": 8.71, "volume": 1351445.0}, {"date": "2024-07-01", "close": 8.49, "volume": 408589.0}, {"date": "2024-07-02", "close": 8.5, "volume": 347164.0}, {"date": "2024-07-03", "close": 8.68, "volume": 185077.0}, {"date": "2024-07-05", "close": 8.73, "volume": 264317.0}, {"date": "2024-07-08", "close": 8.71, "volume": 353881.0}, {"date": "2024-07-09", "close": 8.61, "volume": 354403.0}, {"date": "2024-07-10", "close": 8.64, "volume": 301747.0}, {"date": "2024-07-11", "close": 8.93, "volume": 372132.0}, {"date": "2024-07-12", "close": 8.97, "volume": 465869.0}, {"date": "2024-07-15", "close": 9.19, "volume": 893788.0}, {"date": "2024-07-16", "close": 9.34, "volume": 489632.0}, {"date": "2024-07-17", "close": 9.35, "volume": 266640.0}, {"date": "2024-07-18", "close": 9.35, "volume": 368692.0}, {"date": "2024-07-19", "close": 9.18, "volume": 291797.0}, {"date": "2024-07-22", "close": 9.33, "volume": 370539.0}, {"date": "2024-07-23", "close": 9.44, "volume": 314594.0}, {"date": "2024-07-24", "close": 9.26, "volume": 238313.0}, {"date": "2024-07-25", "close": 9.21, "volume": 386758.0}, {"date": "2024-07-26", "close": 9.26, "volume": 330275.0}, {"date": "2024-07-29", "close": 9.16, "volume": 250909.0}, {"date": "2024-07-30", "close": 9.3, "volume": 272090.0}, {"date": "2024-07-31", "close": 9.36, "volume": 368073.0}, {"date": "2024-08-01", "close": 9.25, "volume": 262246.0}, {"date": "2024-08-02", "close": 8.95, "volume": 308643.0}, {"date": "2024-08-05", "close": 8.7, "volume": 630494.0}, {"date": "2024-08-06", "close": 8.91, "volume": 353246.0}, {"date": "2024-08-07", "close": 9.99, "volume": 1840686.0}, {"date": "2024-08-08", "close": 10.02, "volume": 452748.0}, {"date": "2024-08-09", "close": 9.87, "volume": 416711.0}, {"date": "2024-08-12", "close": 9.85, "volume": 250558.0}, {"date": "2024-08-13", "close": 10.1, "volume": 376324.0}, {"date": "2024-08-14", "close": 10.1, "volume": 314723.0}, {"date": "2024-08-15", "close": 10.1, "volume": 231354.0}, {"date": "2024-08-16", "close": 10.11, "volume": 260112.0}, {"date": "2024-08-19", "close": 9.84, "volume": 617465.0}, {"date": "2024-08-20", "close": 9.58, "volume": 820462.0}, {"date": "2024-08-21", "close": 9.68, "volume": 457329.0}, {"date": "2024-08-22", "close": 9.58, "volume": 233056.0}, {"date": "2024-08-23", "close": 9.72, "volume": 523747.0}, {"date": "2024-08-26", "close": 9.63, "volume": 402131.0}, {"date": "2024-08-27", "close": 9.59, "volume": 307637.0}, {"date": "2024-08-28", "close": 9.57, "volume": 419014.0}, {"date": "2024-08-29", "close": 9.76, "volume": 247857.0}, {"date": "2024-08-30", "close": 9.69, "volume": 229143.0}, {"date": "2024-09-03", "close": 9.59, "volume": 224983.0}, {"date": "2024-09-04", "close": 9.82, "volume": 187157.0}, {"date": "2024-09-05", "close": 9.91, "volume": 169305.0}, {"date": "2024-09-06", "close": 9.85, "volume": 201117.0}, {"date": "2024-09-09", "close": 10.08, "volume": 240332.0}, {"date": "2024-09-10", "close": 9.81, "volume": 199821.0}, {"date": "2024-09-11", "close": 9.87, "volume": 187259.0}, {"date": "2024-09-12", "close": 9.87, "volume": 192188.0}, {"date": "2024-09-13", "close": 9.81, "volume": 146901.0}, {"date": "2024-09-16", "close": 10.03, "volume": 173836.0}, {"date": "2024-09-17", "close": 9.84, "volume": 260570.0}, {"date": "2024-09-18", "close": 9.68, "volume": 302561.0}, {"date": "2024-09-19", "close": 9.68, "volume": 180126.0}, {"date": "2024-09-20", "close": 9.58, "volume": 714381.0}, {"date": "2024-09-23", "close": 9.49, "volume": 293148.0}, {"date": "2024-09-24", "close": 9.44, "volume": 209168.0}, {"date": "2024-09-25", "close": 7.6, "volume": 2779188.0}, {"date": "2024-09-26", "close": 7.415, "volume": 790916.0}, {"date": "2024-09-27", "close": 7.42, "volume": 621885.0}, {"date": "2024-09-30", "close": 7.78, "volume": 548406.0}, {"date": "2024-10-01", "close": 7.56, "volume": 382971.0}, {"date": "2024-10-02", "close": 7.69, "volume": 314838.0}, {"date": "2024-10-03", "close": 7.72, "volume": 255598.0}, {"date": "2024-10-04", "close": 7.79, "volume": 284364.0}, {"date": "2024-10-07", "close": 7.7, "volume": 239437.0}, {"date": "2024-10-08", "close": 7.62, "volume": 305238.0}, {"date": "2024-10-09", "close": 7.64, "volume": 204668.0}, {"date": "2024-10-10", "close": 7.74, "volume": 230871.0}, {"date": "2024-10-11", "close": 7.71, "volume": 262067.0}, {"date": "2024-10-14", "close": 7.66, "volume": 243097.0}, {"date": "2024-10-15", "close": 7.58, "volume": 303491.0}, {"date": "2024-10-16", "close": 7.64, "volume": 361739.0}, {"date": "2024-10-17", "close": 7.59, "volume": 298863.0}, {"date": "2024-10-18", "close": 7.48, "volume": 313966.0}, {"date": "2024-10-21", "close": 7.39, "volume": 204284.0}, {"date": "2024-10-22", "close": 7.36, "volume": 186256.0}, {"date": "2024-10-23", "close": 7.48, "volume": 188226.0}, {"date": "2024-10-24", "close": 7.59, "volume": 213164.0}, {"date": "2024-10-25", "close": 7.5, "volume": 292908.0}, {"date": "2024-10-28", "close": 7.59, "volume": 252598.0}, {"date": "2024-10-29", "close": 7.54, "volume": 252736.0}, {"date": "2024-10-30", "close": 7.49, "volume": 195264.0}, {"date": "2024-10-31", "close": 7.46, "volume": 197981.0}, {"date": "2024-11-01", "close": 7.54, "volume": 551818.0}, {"date": "2024-11-04", "close": 7.7, "volume": 494807.0}, {"date": "2024-11-05", "close": 8.1, "volume": 711098.0}, {"date": "2024-11-06", "close": 8.56, "volume": 1125215.0}, {"date": "2024-11-07", "close": 8.56, "volume": 555178.0}, {"date": "2024-11-08", "close": 8.68, "volume": 675539.0}, {"date": "2024-11-11", "close": 9.21, "volume": 1425167.0}, {"date": "2024-11-12", "close": 9.84, "volume": 2025747.0}, {"date": "2024-11-13", "close": 9.8, "volume": 784321.0}, {"date": "2024-11-14", "close": 9.28, "volume": 674923.0}, {"date": "2024-11-15", "close": 9.075, "volume": 828218.0}, {"date": "2024-11-18", "close": 8.36, "volume": 526361.0}, {"date": "2024-11-19", "close": 8.48, "volume": 382375.0}, {"date": "2024-11-20", "close": 8.59, "volume": 278221.0}, {"date": "2024-11-21", "close": 8.77, "volume": 222584.0}, {"date": "2024-11-22", "close": 8.71, "volume": 237093.0}, {"date": "2024-11-25", "close": 8.42, "volume": 403339.0}, {"date": "2024-11-26", "close": 8.35, "volume": 270336.0}, {"date": "2024-11-27", "close": 8.3, "volume": 413047.0}, {"date": "2024-11-29", "close": 8.27, "volume": 141028.0}, {"date": "2024-12-02", "close": 8.09, "volume": 440645.0}, {"date": "2024-12-03", "close": 7.85, "volume": 464684.0}, {"date": "2024-12-04", "close": 7.79, "volume": 677712.0}, {"date": "2024-12-05", "close": 7.9, "volume": 468187.0}, {"date": "2024-12-06", "close": 8.16, "volume": 464497.0}, {"date": "2024-12-09", "close": 8.5, "volume": 496519.0}, {"date": "2024-12-10", "close": 8.61, "volume": 373535.0}, {"date": "2024-12-11", "close": 8.69, "volume": 850129.0}, {"date": "2024-12-12", "close": 8.64, "volume": 421725.0}, {"date": "2024-12-13", "close": 8.67, "volume": 421944.0}, {"date": "2024-12-16", "close": 9.54, "volume": 718758.0}, {"date": "2024-12-17", "close": 9.62, "volume": 523205.0}, {"date": "2024-12-18", "close": 9.48, "volume": 376772.0}, {"date": "2024-12-19", "close": 9.54, "volume": 341280.0}, {"date": "2024-12-20", "close": 9.42, "volume": 468911.0}, {"date": "2024-12-23", "close": 9.36, "volume": 218670.0}, {"date": "2024-12-24", "close": 9.41, "volume": 83105.0}, {"date": "2024-12-26", "close": 9.73, "volume": 257146.0}, {"date": "2024-12-27", "close": 9.875, "volume": 341944.0}, {"date": "2024-12-30", "close": 9.5, "volume": 334820.0}, {"date": "2024-12-31", "close": 9.665, "volume": 274163.0}, {"date": "2025-01-02", "close": 9.69, "volume": 317351.0}, {"date": "2025-01-03", "close": 9.675, "volume": 260788.0}, {"date": "2025-01-06", "close": 9.62, "volume": 358759.0}, {"date": "2025-01-07", "close": 9.475, "volume": 346320.0}, {"date": "2025-01-08", "close": 9.72, "volume": 460609.0}, {"date": "2025-01-10", "close": 9.57, "volume": 272503.0}, {"date": "2025-01-13", "close": 9.52, "volume": 315657.0}, {"date": "2025-01-14", "close": 10.03, "volume": 557370.0}, {"date": "2025-01-15", "close": 10.71, "volume": 1068258.0}, {"date": "2025-01-16", "close": 10.86, "volume": 1186462.0}, {"date": "2025-01-17", "close": 10.65, "volume": 990188.0}, {"date": "2025-01-21", "close": 10.11, "volume": 761772.0}, {"date": "2025-01-22", "close": 10.17, "volume": 614558.0}, {"date": "2025-01-23", "close": 10.36, "volume": 623413.0}, {"date": "2025-01-24", "close": 9.98, "volume": 438441.0}, {"date": "2025-01-27", "close": 9.85, "volume": 390663.0}, {"date": "2025-01-28", "close": 9.31, "volume": 776460.0}, {"date": "2025-01-29", "close": 9.875, "volume": 561357.0}, {"date": "2025-01-30", "close": 9.64, "volume": 358653.0}, {"date": "2025-01-31", "close": 9.63, "volume": 573258.0}, {"date": "2025-02-03", "close": 9.495, "volume": 440262.0}, {"date": "2025-02-04", "close": 9.38, "volume": 358143.0}, {"date": "2025-02-05", "close": 9.21, "volume": 275482.0}, {"date": "2025-02-06", "close": 8.89, "volume": 346564.0}, {"date": "2025-02-07", "close": 8.71, "volume": 252799.0}, {"date": "2025-02-10", "close": 9.22, "volume": 559047.0}, {"date": "2025-02-11", "close": 9.35, "volume": 1140763.0}, {"date": "2025-02-12", "close": 9.53, "volume": 737377.0}, {"date": "2025-02-13", "close": 9.5, "volume": 443263.0}, {"date": "2025-02-14", "close": 9.21, "volume": 996228.0}, {"date": "2025-02-18", "close": 9.79, "volume": 616235.0}, {"date": "2025-02-19", "close": 9.79, "volume": 431778.0}, {"date": "2025-02-20", "close": 9.85, "volume": 405912.0}, {"date": "2025-02-21", "close": 9.36, "volume": 393921.0}, {"date": "2025-02-24", "close": 5.05, "volume": 13060210.0}, {"date": "2025-02-25", "close": 5.45, "volume": 2792514.0}, {"date": "2025-02-26", "close": 5.83, "volume": 2429612.0}, {"date": "2025-02-27", "close": 5.65, "volume": 1169381.0}, {"date": "2025-02-28", "close": 5.61, "volume": 691794.0}, {"date": "2025-03-03", "close": 5.55, "volume": 610947.0}, {"date": "2025-03-04", "close": 5.49, "volume": 621991.0}, {"date": "2025-03-05", "close": 5.54, "volume": 785810.0}, {"date": "2025-03-06", "close": 5.89, "volume": 2013092.0}, {"date": "2025-03-07", "close": 5.85, "volume": 863828.0}, {"date": "2025-03-10", "close": 5.44, "volume": 796184.0}, {"date": "2025-03-11", "close": 5.4, "volume": 666011.0}, {"date": "2025-03-12", "close": 5.61, "volume": 1490903.0}, {"date": "2025-03-13", "close": 5.58, "volume": 741587.0}, {"date": "2025-03-14", "close": 5.695, "volume": 545955.0}, {"date": "2025-03-17", "close": 5.71, "volume": 552480.0}, {"date": "2025-03-18", "close": 5.85, "volume": 478548.0}, {"date": "2025-03-19", "close": 5.95, "volume": 408646.0}, {"date": "2025-03-20", "close": 5.95, "volume": 367122.0}, {"date": "2025-03-21", "close": 5.98, "volume": 1121398.0}, {"date": "2025-03-24", "close": 6.11, "volume": 558361.0}, {"date": "2025-03-25", "close": 6.13, "volume": 623640.0}, {"date": "2025-03-26", "close": 6.52, "volume": 1189994.0}, {"date": "2025-03-27", "close": 6.72, "volume": 517910.0}, {"date": "2025-03-28", "close": 6.64, "volume": 737780.0}, {"date": "2025-03-31", "close": 6.58, "volume": 907807.0}, {"date": "2025-04-01", "close": 6.79, "volume": 556657.0}, {"date": "2025-04-02", "close": 6.87, "volume": 569168.0}, {"date": "2025-04-03", "close": 6.72, "volume": 774273.0}, {"date": "2025-04-04", "close": 6.55, "volume": 590874.0}, {"date": "2025-04-07", "close": 6.4, "volume": 691546.0}, {"date": "2025-04-08", "close": 6.36, "volume": 494101.0}, {"date": "2025-04-09", "close": 6.87, "volume": 642768.0}, {"date": "2025-04-10", "close": 6.72, "volume": 374721.0}, {"date": "2025-04-11", "close": 7.0, "volume": 527486.0}, {"date": "2025-04-14", "close": 6.62, "volume": 453703.0}, {"date": "2025-04-15", "close": 6.73, "volume": 269410.0}, {"date": "2025-04-16", "close": 6.69, "volume": 232160.0}, {"date": "2025-04-17", "close": 6.645, "volume": 227603.0}, {"date": "2025-04-21", "close": 6.35, "volume": 388497.0}, {"date": "2025-04-22", "close": 6.615, "volume": 364938.0}, {"date": "2025-04-23", "close": 6.42, "volume": 208299.0}, {"date": "2025-04-24", "close": 6.38, "volume": 211797.0}, {"date": "2025-04-25", "close": 6.35, "volume": 254474.0}, {"date": "2025-04-28", "close": 6.25, "volume": 229791.0}, {"date": "2025-04-29", "close": 6.67, "volume": 475505.0}, {"date": "2025-04-30", "close": 6.8, "volume": 1161892.0}, {"date": "2025-05-01", "close": 7.02, "volume": 420481.0}, {"date": "2025-05-02", "close": 7.23, "volume": 601860.0}, {"date": "2025-05-05", "close": 7.26, "volume": 507618.0}, {"date": "2025-05-06", "close": 7.25, "volume": 437845.0}, {"date": "2025-05-07", "close": 6.83, "volume": 315143.0}, {"date": "2025-05-08", "close": 6.97, "volume": 322280.0}, {"date": "2025-05-09", "close": 6.92, "volume": 228460.0}, {"date": "2025-05-12", "close": 6.95, "volume": 289547.0}, {"date": "2025-05-13", "close": 6.99, "volume": 212168.0}, {"date": "2025-05-14", "close": 6.92, "volume": 531437.0}, {"date": "2025-05-15", "close": 6.99, "volume": 581747.0}, {"date": "2025-05-16", "close": 7.1, "volume": 608510.0}, {"date": "2025-05-19", "close": 7.46, "volume": 835584.0}, {"date": "2025-05-20", "close": 7.25, "volume": 584670.0}, {"date": "2025-05-21", "close": 7.22, "volume": 735634.0}, {"date": "2025-05-22", "close": 7.6, "volume": 632867.0}, {"date": "2025-05-23", "close": 7.37, "volume": 386985.0}, {"date": "2025-05-27", "close": 7.36, "volume": 345894.0}, {"date": "2025-05-28", "close": 7.27, "volume": 234305.0}, {"date": "2025-05-29", "close": 7.29, "volume": 511236.0}, {"date": "2025-05-30", "close": 7.31, "volume": 444576.0}, {"date": "2025-06-02", "close": 7.02, "volume": 393450.0}, {"date": "2025-06-03", "close": 7.23, "volume": 304524.0}, {"date": "2025-06-04", "close": 7.24, "volume": 247727.0}, {"date": "2025-06-05", "close": 7.22, "volume": 287128.0}, {"date": "2025-06-06", "close": 7.02, "volume": 303204.0}, {"date": "2025-06-09", "close": 6.94, "volume": 235559.0}, {"date": "2025-06-10", "close": 6.99, "volume": 307539.0}, {"date": "2025-06-11", "close": 6.97, "volume": 369035.0}, {"date": "2025-06-12", "close": 6.83, "volume": 310782.0}, {"date": "2025-06-13", "close": 6.88, "volume": 287580.0}, {"date": "2025-06-16", "close": 6.99, "volume": 400715.0}, {"date": "2025-06-17", "close": 6.98, "volume": 518594.0}, {"date": "2025-06-18", "close": 7.08, "volume": 411691.0}, {"date": "2025-06-20", "close": 7.08, "volume": 1180291.0}, {"date": "2025-06-23", "close": 7.12, "volume": 300369.0}, {"date": "2025-06-24", "close": 7.2, "volume": 409703.0}, {"date": "2025-06-25", "close": 7.08, "volume": 209807.0}, {"date": "2025-06-26", "close": 7.21, "volume": 270549.0}, {"date": "2025-06-27", "close": 7.17, "volume": 1320173.0}, {"date": "2025-06-30", "close": 7.12, "volume": 264531.0}, {"date": "2025-07-01", "close": 7.2, "volume": 407019.0}, {"date": "2025-07-02", "close": 7.2, "volume": 233194.0}, {"date": "2025-07-03", "close": 7.35, "volume": 317458.0}, {"date": "2025-07-07", "close": 7.6, "volume": 579592.0}, {"date": "2025-07-08", "close": 7.72, "volume": 293964.0}, {"date": "2025-07-09", "close": 7.99, "volume": 478999.0}, {"date": "2025-07-10", "close": 8.11, "volume": 361173.0}, {"date": "2025-07-11", "close": 8.01, "volume": 302944.0}, {"date": "2025-07-14", "close": 7.85, "volume": 282044.0}, {"date": "2025-07-15", "close": 7.79, "volume": 195714.0}, {"date": "2025-07-16", "close": 7.79, "volume": 210145.0}, {"date": "2025-07-17", "close": 7.8, "volume": 194368.0}, {"date": "2025-07-18", "close": 7.585, "volume": 214159.0}, {"date": "2025-07-21", "close": 7.54, "volume": 206699.0}, {"date": "2025-07-22", "close": 7.54, "volume": 266544.0}, {"date": "2025-07-23", "close": 7.81, "volume": 267556.0}, {"date": "2025-07-24", "close": 7.73, "volume": 348254.0}, {"date": "2025-07-25", "close": 7.9, "volume": 216092.0}, {"date": "2025-07-28", "close": 7.87, "volume": 228308.0}, {"date": "2025-07-29", "close": 7.56, "volume": 243978.0}, {"date": "2025-07-30", "close": 7.47, "volume": 221270.0}, {"date": "2025-07-31", "close": 7.59, "volume": 243820.0}, {"date": "2025-08-01", "close": 7.43, "volume": 209211.0}, {"date": "2025-08-04", "close": 7.4, "volume": 232207.0}, {"date": "2025-08-05", "close": 7.43, "volume": 297802.0}, {"date": "2025-08-06", "close": 7.3, "volume": 277300.0}, {"date": "2025-08-07", "close": 8.18, "volume": 1310005.0}, {"date": "2025-08-08", "close": 8.45, "volume": 572111.0}, {"date": "2025-08-11", "close": 8.17, "volume": 329650.0}, {"date": "2025-08-12", "close": 8.07, "volume": 490750.0}, {"date": "2025-08-13", "close": 8.06, "volume": 394586.0}, {"date": "2025-08-14", "close": 7.98, "volume": 393819.0}, {"date": "2025-08-15", "close": 8.0, "volume": 595337.0}, {"date": "2025-08-18", "close": 8.05, "volume": 331764.0}, {"date": "2025-08-19", "close": 8.6, "volume": 1180122.0}, {"date": "2025-08-20", "close": 9.0, "volume": 945897.0}, {"date": "2025-08-21", "close": 8.85, "volume": 397078.0}, {"date": "2025-08-22", "close": 9.0, "volume": 539594.0}, {"date": "2025-08-25", "close": 8.87, "volume": 322034.0}, {"date": "2025-08-26", "close": 8.835, "volume": 419581.0}, {"date": "2025-08-27", "close": 8.88, "volume": 279740.0}, {"date": "2025-08-28", "close": 9.03, "volume": 581082.0}, {"date": "2025-08-29", "close": 9.07, "volume": 399555.0}, {"date": "2025-09-02", "close": 8.915, "volume": 357646.0}, {"date": "2025-09-03", "close": 8.8, "volume": 347160.0}, {"date": "2025-09-04", "close": 8.69, "volume": 229193.0}, {"date": "2025-09-05", "close": 8.78, "volume": 209121.0}, {"date": "2025-09-08", "close": 8.75, "volume": 271850.0}, {"date": "2025-09-09", "close": 8.71, "volume": 189713.0}, {"date": "2025-09-10", "close": 8.78, "volume": 292819.0}, {"date": "2025-09-11", "close": 8.91, "volume": 363633.0}, {"date": "2025-09-12", "close": 8.83, "volume": 356890.0}, {"date": "2025-09-15", "close": 8.72, "volume": 217136.0}, {"date": "2025-09-16", "close": 8.67, "volume": 273916.0}, {"date": "2025-09-17", "close": 8.6, "volume": 509043.0}, {"date": "2025-09-18", "close": 8.59, "volume": 538145.0}, {"date": "2025-09-19", "close": 8.66, "volume": 777332.0}, {"date": "2025-09-22", "close": 8.89, "volume": 460474.0}, {"date": "2025-09-23", "close": 8.64, "volume": 594200.0}, {"date": "2025-09-24", "close": 9.14, "volume": 399578.0}, {"date": "2025-09-25", "close": 8.84, "volume": 400923.0}, {"date": "2025-09-26", "close": 8.88, "volume": 253845.0}, {"date": "2025-09-29", "close": 8.65, "volume": 332820.0}, {"date": "2025-09-30", "close": 8.48, "volume": 463212.0}, {"date": "2025-10-01", "close": 8.08, "volume": 610843.0}, {"date": "2025-10-02", "close": 7.89, "volume": 325628.0}, {"date": "2025-10-03", "close": 7.91, "volume": 340242.0}, {"date": "2025-10-06", "close": 7.83, "volume": 308800.0}, {"date": "2025-10-07", "close": 7.68, "volume": 538672.0}, {"date": "2025-10-08", "close": 7.78, "volume": 365754.0}, {"date": "2025-10-09", "close": 7.61, "volume": 191245.0}, {"date": "2025-10-10", "close": 7.36, "volume": 340080.0}, {"date": "2025-10-13", "close": 7.44, "volume": 399179.0}, {"date": "2025-10-14", "close": 7.43, "volume": 390167.0}, {"date": "2025-10-15", "close": 7.26, "volume": 262816.0}, {"date": "2025-10-16", "close": 7.02, "volume": 323063.0}, {"date": "2025-10-17", "close": 7.0, "volume": 335768.0}, {"date": "2025-10-20", "close": 7.16, "volume": 326838.0}, {"date": "2025-10-21", "close": 7.33, "volume": 247831.0}, {"date": "2025-10-22", "close": 7.26, "volume": 354505.0}, {"date": "2025-10-23", "close": 7.22, "volume": 254256.0}, {"date": "2025-10-24", "close": 7.48, "volume": 366640.0}, {"date": "2025-10-27", "close": 7.24, "volume": 307104.0}, {"date": "2025-10-28", "close": 7.12, "volume": 208756.0}, {"date": "2025-10-29", "close": 7.35, "volume": 743926.0}, {"date": "2025-10-30", "close": 7.62, "volume": 629434.0}, {"date": "2025-10-31", "close": 7.69, "volume": 771412.0}, {"date": "2025-11-03", "close": 7.78, "volume": 424218.0}, {"date": "2025-11-04", "close": 7.39, "volume": 334296.0}, {"date": "2025-11-05", "close": 7.72, "volume": 399704.0}, {"date": "2025-11-06", "close": 6.52, "volume": 722751.0}, {"date": "2025-11-07", "close": 6.41, "volume": 1348218.0}, {"date": "2025-11-10", "close": 6.67, "volume": 586036.0}, {"date": "2025-11-11", "close": 6.53, "volume": 584279.0}, {"date": "2025-11-12", "close": 6.36, "volume": 428405.0}, {"date": "2025-11-13", "close": 6.22, "volume": 448675.0}, {"date": "2025-11-14", "close": 6.29, "volume": 353823.0}, {"date": "2025-11-17", "close": 6.38, "volume": 999691.0}, {"date": "2025-11-18", "close": 6.49, "volume": 506875.0}, {"date": "2025-11-19", "close": 6.71, "volume": 452983.0}, {"date": "2025-11-20", "close": 6.91, "volume": 913792.0}, {"date": "2025-11-21", "close": 7.0, "volume": 402880.0}, {"date": "2025-11-24", "close": 7.23, "volume": 446765.0}, {"date": "2025-11-25", "close": 7.52, "volume": 434010.0}, {"date": "2025-11-26", "close": 7.68, "volume": 357101.0}, {"date": "2025-11-28", "close": 7.8, "volume": 411852.0}, {"date": "2025-12-01", "close": 7.93, "volume": 709403.0}, {"date": "2025-12-02", "close": 7.75, "volume": 525098.0}, {"date": "2025-12-03", "close": 7.76, "volume": 641629.0}, {"date": "2025-12-04", "close": 7.77, "volume": 311344.0}, {"date": "2025-12-05", "close": 8.24, "volume": 564660.0}, {"date": "2025-12-08", "close": 8.44, "volume": 384435.0}, {"date": "2025-12-09", "close": 8.6, "volume": 324972.0}, {"date": "2025-12-10", "close": 8.67, "volume": 559864.0}, {"date": "2025-12-11", "close": 8.75, "volume": 387556.0}, {"date": "2025-12-12", "close": 8.57, "volume": 308490.0}, {"date": "2025-12-15", "close": 8.58, "volume": 304878.0}, {"date": "2025-12-16", "close": 8.52, "volume": 259042.0}, {"date": "2025-12-17", "close": 8.37, "volume": 222907.0}, {"date": "2025-12-18", "close": 8.33, "volume": 264017.0}, {"date": "2025-12-19", "close": 8.09, "volume": 321476.0}, {"date": "2025-12-22", "close": 8.22, "volume": 285659.0}, {"date": "2025-12-23", "close": 8.33, "volume": 185459.0}, {"date": "2025-12-24", "close": 8.42, "volume": 102060.0}, {"date": "2025-12-26", "close": 8.48, "volume": 171769.0}, {"date": "2025-12-29", "close": 8.4, "volume": 237244.0}, {"date": "2025-12-30", "close": 8.11, "volume": 310745.0}, {"date": "2025-12-31", "close": 8.01, "volume": 325126.0}, {"date": "2026-01-02", "close": 8.1, "volume": 268437.0}, {"date": "2026-01-05", "close": 8.13, "volume": 348094.0}, {"date": "2026-01-06", "close": 8.04, "volume": 401944.0}, {"date": "2026-01-07", "close": 8.03, "volume": 215104.0}, {"date": "2026-01-08", "close": 8.0, "volume": 309652.0}, {"date": "2026-01-09", "close": 8.28, "volume": 486674.0}, {"date": "2026-01-12", "close": 8.25, "volume": 244096.0}, {"date": "2026-01-13", "close": 8.15, "volume": 178311.0}, {"date": "2026-01-14", "close": 8.03, "volume": 284193.0}, {"date": "2026-01-15", "close": 7.89, "volume": 234744.0}, {"date": "2026-01-16", "close": 7.59, "volume": 388437.0}, {"date": "2026-01-20", "close": 7.52, "volume": 618718.0}, {"date": "2026-01-21", "close": 7.66, "volume": 344370.0}, {"date": "2026-01-22", "close": 7.66, "volume": 355980.0}, {"date": "2026-01-23", "close": 7.39, "volume": 291179.0}, {"date": "2026-01-26", "close": 7.16, "volume": 205048.0}, {"date": "2026-01-27", "close": 6.94, "volume": 214056.0}, {"date": "2026-01-28", "close": 6.76, "volume": 322098.0}, {"date": "2026-01-29", "close": 6.79, "volume": 290915.0}, {"date": "2026-01-30", "close": 6.89, "volume": 463803.0}, {"date": "2026-02-02", "close": 7.04, "volume": 371351.0}, {"date": "2026-02-03", "close": 7.15, "volume": 377087.0}, {"date": "2026-02-04", "close": 7.2, "volume": 252556.0}, {"date": "2026-02-05", "close": 7.21, "volume": 351060.0}, {"date": "2026-02-06", "close": 7.27, "volume": 398318.0}, {"date": "2026-02-09", "close": 7.3, "volume": 562002.0}, {"date": "2026-02-10", "close": 7.38, "volume": 330766.0}, {"date": "2026-02-11", "close": 7.38, "volume": 204652.0}, {"date": "2026-02-12", "close": 7.08, "volume": 304123.0}, {"date": "2026-02-13", "close": 7.15, "volume": 478366.0}, {"date": "2026-02-17", "close": 7.11, "volume": 188569.0}, {"date": "2026-02-18", "close": 7.0, "volume": 274934.0}, {"date": "2026-02-19", "close": 6.99, "volume": 166828.0}, {"date": "2026-02-20", "close": 6.63, "volume": 604541.0}, {"date": "2026-02-23", "close": 6.54, "volume": 301525.0}, {"date": "2026-02-24", "close": 6.67, "volume": 660724.0}, {"date": "2026-02-25", "close": 7.08, "volume": 516355.0}, {"date": "2026-02-26", "close": 7.65, "volume": 679921.0}, {"date": "2026-02-27", "close": 7.79, "volume": 471008.0}, {"date": "2026-03-02", "close": 7.73, "volume": 332635.0}, {"date": "2026-03-03", "close": 7.62, "volume": 304749.0}, {"date": "2026-03-04", "close": 8.05, "volume": 442233.0}, {"date": "2026-03-05", "close": 7.91, "volume": 416756.0}, {"date": "2026-03-06", "close": 7.83, "volume": 272617.0}, {"date": "2026-03-09", "close": 7.9, "volume": 316969.0}, {"date": "2026-03-10", "close": 7.98, "volume": 529307.0}, {"date": "2026-03-11", "close": 9.08, "volume": 965131.0}, {"date": "2026-03-12", "close": 9.7, "volume": 1470852.0}, {"date": "2026-03-13", "close": 9.31, "volume": 517027.0}, {"date": "2026-03-16", "close": 9.1, "volume": 537741.0}, {"date": "2026-03-17", "close": 9.39, "volume": 645711.0}, {"date": "2026-03-18", "close": 9.19, "volume": 483447.0}, {"date": "2026-03-19", "close": 9.1, "volume": 327443.0}, {"date": "2026-03-20", "close": 9.03, "volume": 509930.0}, {"date": "2026-03-23", "close": 9.25, "volume": 525950.0}, {"date": "2026-03-24", "close": 9.58, "volume": 639695.0}, {"date": "2026-03-25", "close": 9.67, "volume": 514896.0}, {"date": "2026-03-26", "close": 9.69, "volume": 339493.0}, {"date": "2026-03-27", "close": 9.61, "volume": 349768.0}, {"date": "2026-03-30", "close": 9.25, "volume": 431517.0}, {"date": "2026-03-31", "close": 9.28, "volume": 501298.0}, {"date": "2026-04-01", "close": 12.66, "volume": 9715771.0}, {"date": "2026-04-02", "close": 13.88, "volume": 2060017.0}, {"date": "2026-04-06", "close": 13.62, "volume": 961528.0}, {"date": "2026-04-07", "close": 13.73, "volume": 876983.0}, {"date": "2026-04-08", "close": 14.34, "volume": 882544.0}, {"date": "2026-04-09", "close": 14.9, "volume": 1770378.0}, {"date": "2026-04-10", "close": 14.46, "volume": 1022662.0}, {"date": "2026-04-13", "close": 14.44, "volume": 854382.0}, {"date": "2026-04-14", "close": 14.53, "volume": 791209.0}, {"date": "2026-04-15", "close": 14.85, "volume": 718438.0}, {"date": "2026-04-16", "close": 14.67, "volume": 507487.0}, {"date": "2026-04-17", "close": 14.84, "volume": 584810.0}, {"date": "2026-04-20", "close": 15.61, "volume": 1620620.0}, {"date": "2026-04-21", "close": 15.9, "volume": 778795.0}, {"date": "2026-04-22", "close": 14.61, "volume": 7217358.0}, {"date": "2026-04-23", "close": 14.0, "volume": 3185030.0}, {"date": "2026-04-24", "close": 14.25, "volume": 1282364.0}, {"date": "2026-04-27", "close": 14.3, "volume": 1100708.0}, {"date": "2026-04-28", "close": 14.34, "volume": 1025296.0}, {"date": "2026-04-29", "close": 14.19, "volume": 739643.0}, {"date": "2026-04-30", "close": 14.54, "volume": 1156765.0}, {"date": "2026-05-01", "close": 14.68, "volume": 1329777.0}, {"date": "2026-05-04", "close": 15.15, "volume": 1322643.0}, {"date": "2026-05-05", "close": 15.65, "volume": 1090037.0}, {"date": "2026-05-06", "close": 15.79, "volume": 1061333.0}, {"date": "2026-05-07", "close": 15.29, "volume": 1845679.0}, {"date": "2026-05-08", "close": 15.33, "volume": 912495.0}, {"date": "2026-05-11", "close": 18.08, "volume": 5048274.0}, {"date": "2026-05-12", "close": 17.48, "volume": 1199176.0}, {"date": "2026-05-13", "close": 17.5, "volume": 1139769.0}, {"date": "2026-05-14", "close": 18.34, "volume": 936701.0}, {"date": "2026-05-15", "close": 18.66, "volume": 1364460.0}, {"date": "2026-05-18", "close": 18.0, "volume": 877944.0}, {"date": "2026-05-19", "close": 18.4, "volume": 1227896.0}, {"date": "2026-05-20", "close": 18.26, "volume": 577332.0}, {"date": "2026-05-21", "close": 18.22, "volume": 604353.0}, {"date": "2026-05-22", "close": 17.9, "volume": 641644.0}, {"date": "2026-05-26", "close": 18.35, "volume": 831265.0}, {"date": "2026-05-27", "close": 18.33, "volume": 797572.0}, {"date": "2026-05-28", "close": 17.22, "volume": 6046463.0}, {"date": "2026-05-29", "close": 17.36, "volume": 2412579.0}, {"date": "2026-06-01", "close": 17.17, "volume": 1510654.0}, {"date": "2026-06-02", "close": 16.95, "volume": 1146503.0}, {"date": "2026-06-03", "close": 17.06, "volume": 2271441.0}, {"date": "2026-06-04", "close": 16.81, "volume": 1399704.0}, {"date": "2026-06-05", "close": 16.11, "volume": 943412.0}, {"date": "2026-06-08", "close": 16.71, "volume": 1211116.0}, {"date": "2026-06-09", "close": 16.44, "volume": 1110821.0}, {"date": "2026-06-10", "close": 17.04, "volume": 1131383.0}, {"date": "2026-06-11", "close": 17.67, "volume": 1389913.0}, {"date": "2026-06-12", "close": 18.4, "volume": 1065425.0}, {"date": "2026-06-15", "close": 18.91, "volume": 1132420.0}, {"date": "2026-06-16", "close": 19.02, "volume": 1597034.0}, {"date": "2026-06-17", "close": 19.38, "volume": 1127647.0}, {"date": "2026-06-18", "close": 20.16, "volume": 1558923.0}, {"date": "2026-06-22", "close": 20.14, "volume": 1644401.0}, {"date": "2026-06-23", "close": 20.52, "volume": 1539260.0}, {"date": "2026-06-24", "close": 20.01, "volume": 1486697.0}, {"date": "2026-06-25", "close": 20.19, "volume": 1074781.0}, {"date": "2026-06-26", "close": 20.27, "volume": 3461289.0}, {"date": "2026-06-29", "close": 20.44, "volume": 1388503.0}, {"date": "2026-06-30", "close": 20.36, "volume": 1384446.0}, {"date": "2026-07-01", "close": 19.73, "volume": 3056042.0}, {"date": "2026-07-02", "close": 18.47, "volume": 1302175.0}, {"date": "2026-07-06", "close": 17.74, "volume": 1818268.0}, {"date": "2026-07-07", "close": 17.97, "volume": 1535502.0}, {"date": "2026-07-08", "close": 18.23, "volume": 1033895.0}, {"date": "2026-07-09", "close": 18.44, "volume": 655691.0}, {"date": "2026-07-10", "close": 17.96, "volume": 635966.0}, {"date": "2026-07-13", "close": 16.74, "volume": 1028874.0}, {"date": "2026-07-14", "close": 17.32, "volume": 1087014.0}, {"date": "2026-07-15", "close": 17.05, "volume": 594867.0}, {"date": "2026-07-16", "close": 16.87, "volume": 843031.0}, {"date": "2026-07-17", "close": 16.36, "volume": 702999.0}, {"date": "2026-07-20", "close": 16.39, "volume": 531283.0}, {"date": "2026-07-21", "close": 16.82, "volume": 807228.0}, {"date": "2026-07-22", "close": 16.71, "volume": 544147.0}, {"date": "2026-07-23", "close": 16.34, "volume": 659482.0}, {"date": "2026-07-24", "close": 16.15, "volume": 582938.0}], "refreshing": true}