{"ticker": "TWI", "overview": {"cik": "899751", "ticker": "TWI", "name": "TITAN INTERNATIONAL INC", "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "sic": "3312", "announcements": [{"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000899751-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0000899751-26-000069", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000899751-26-000064", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000899751-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000899751-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000899751-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000899751-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000899751-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000899751-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-282775", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000899751-26-000047", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000899751-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001833", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000899751-26-000043", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000899751-26-000041", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0000899751-26-000037", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0000899751-26-000035", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0000899751-26-000033", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-16", "title": "Form 4/A", "accession": "0001193125-26-159794", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002448", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001464274-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0000899751-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0000899751-26-000024", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "TWI", "has_prices": true, "as_of": "2026-07-24", "last": 8.02, "prev_close": 7.89, "change": 0.1299999999999999, "change_pct": 0.01647655259822559, "session_volume": 345983.0, "vwap_5": 7.861437024574289, "vwap_20": 7.663362530110161, "vwap_60": 7.588314446241573, "vwap_250": 8.055804476200661, "high_52w": 11.4, "low_52w": 6.63, "avg_volume_20": 538792.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003854", "src": "13DG", "ticker": "TWI", "cik": "899751", "company": "TITAN INTERNATIONAL INC", "company_raw": "TITAN INTERNATIONAL INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.5% passive stake in TWI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003854-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "0000899751-26-000077", "src": "INSIDERS", "ticker": "TWI", "cik": "899751", "company": "TITAN INTERNATIONAL INC", "company_raw": "TITAN INTERNATIONAL INC", "who": "Paul G. Reitz", "who_key": "Reitz Paul G", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CEO files routine paperwork on TWI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464274/000089975126000077/0000899751-26-000077-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "13DG-0000814375-26-000055", "src": "13DG", "ticker": "TWI", "cik": "899751", "company": "TITAN INTERNATIONAL INC", "company_raw": "TITAN INTERNATIONAL INC", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "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": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 8.3% passive stake in TWI", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000055-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "13DG-0000814375-26-000038", "src": "13DG", "ticker": "TWI", "cik": "899751", "company": "TITAN INTERNATIONAL INC", "company_raw": "TITAN INTERNATIONAL INC", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "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": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 7.7% passive stake in TWI", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000038-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0002012383-26-001833", "src": "13DG", "ticker": "TWI", "cik": "899751", "company": "TITAN INTERNATIONAL INC", "company_raw": "TITAN INTERNATIONAL INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.4% passive stake in TWI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001833-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0000102909-26-002448", "src": "13DG", "ticker": "TWI", "cik": "899751", "company": "TITAN INTERNATIONAL INC", "company_raw": "TITAN INTERNATIONAL INC", "who": "Titan International Inc", "who_key": "TITAN INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "TITAN INTERNATIONAL INC adjusts its stake in TWI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/899751/0000102909-26-002448-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003854", "src": "13DG", "ticker": "TWI", "cik": "899751", "company": "TITAN INTERNATIONAL INC", "company_raw": "TITAN INTERNATIONAL INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.5% passive stake in TWI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003854-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "13DG-0000814375-26-000055", "src": "13DG", "ticker": "TWI", "cik": "899751", "company": "TITAN INTERNATIONAL INC", "company_raw": "TITAN INTERNATIONAL INC", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "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": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 8.3% passive stake in TWI", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000055-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "13DG-0000814375-26-000038", "src": "13DG", "ticker": "TWI", "cik": "899751", "company": "TITAN INTERNATIONAL INC", "company_raw": "TITAN INTERNATIONAL INC", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "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": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 7.7% passive stake in TWI", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000038-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0002012383-26-001833", "src": "13DG", "ticker": "TWI", "cik": "899751", "company": "TITAN INTERNATIONAL INC", "company_raw": "TITAN INTERNATIONAL INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.4% passive stake in TWI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001833-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0000102909-26-002448", "src": "13DG", "ticker": "TWI", "cik": "899751", "company": "TITAN INTERNATIONAL INC", "company_raw": "TITAN INTERNATIONAL INC", "who": "Titan International Inc", "who_key": "TITAN INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "TITAN INTERNATIONAL INC adjusts its stake in TWI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/899751/0000102909-26-002448-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Titan International, Inc. (DE) Common Stock", "new_value": "TITAN INTERNATIONAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000899751", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000899751", "applied": 1, "detected_at": "2026-10-28T09:28:55.833796"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000899751-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0000899751-26-000069", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000899751-26-000064", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000899751-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000899751-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000899751-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000899751-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000899751-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000899751-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-282775", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000899751-26-000047", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000899751-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001833", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000899751-26-000043", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000899751-26-000041", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0000899751-26-000037", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0000899751-26-000035", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0000899751-26-000033", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-16", "title": "Form 4/A", "accession": "0001193125-26-159794", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002448", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001464274-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0000899751-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0000899751-26-000024", "price_sensitive": false}], "performance": {"ticker": "TWI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.38, "volume": 262506.0}, {"date": "2021-07-28", "close": 7.76, "volume": 397160.0}, {"date": "2021-07-29", "close": 8.31, "volume": 492814.0}, {"date": "2021-07-30", "close": 8.62, "volume": 614109.0}, {"date": "2021-08-02", "close": 8.45, "volume": 716367.0}, {"date": "2021-08-03", "close": 8.23, "volume": 438834.0}, {"date": "2021-08-04", "close": 8.01, "volume": 525952.0}, {"date": "2021-08-05", "close": 8.43, "volume": 328045.0}, {"date": "2021-08-06", "close": 8.65, "volume": 302835.0}, {"date": "2021-08-09", "close": 8.62, "volume": 289829.0}, {"date": "2021-08-10", "close": 9.16, "volume": 276138.0}, {"date": "2021-08-11", "close": 9.26, "volume": 214462.0}, {"date": "2021-08-12", "close": 9.18, "volume": 188145.0}, {"date": "2021-08-13", "close": 9.13, "volume": 246179.0}, {"date": "2021-08-16", "close": 8.68, "volume": 211156.0}, {"date": "2021-08-17", "close": 8.32, "volume": 197219.0}, {"date": "2021-08-18", "close": 8.2, "volume": 207399.0}, {"date": "2021-08-19", "close": 7.71, "volume": 374773.0}, {"date": "2021-08-20", "close": 7.92, "volume": 190835.0}, {"date": "2021-08-23", "close": 8.24, "volume": 177279.0}, {"date": "2021-08-24", "close": 8.35, "volume": 207743.0}, {"date": "2021-08-25", "close": 8.28, "volume": 172026.0}, {"date": "2021-08-26", "close": 8.0, "volume": 150218.0}, {"date": "2021-08-27", "close": 8.43, "volume": 259777.0}, {"date": "2021-08-30", "close": 8.36, "volume": 176394.0}, {"date": "2021-08-31", "close": 8.31, "volume": 212325.0}, {"date": "2021-09-01", "close": 8.03, "volume": 311775.0}, {"date": "2021-09-02", "close": 7.99, "volume": 263347.0}, {"date": "2021-09-03", "close": 7.94, "volume": 362867.0}, {"date": "2021-09-07", "close": 7.8, "volume": 435606.0}, {"date": "2021-09-08", "close": 7.36, "volume": 324226.0}, {"date": "2021-09-09", "close": 7.33, "volume": 374490.0}, {"date": "2021-09-10", "close": 7.11, "volume": 227459.0}, {"date": "2021-09-13", "close": 7.32, "volume": 243495.0}, {"date": "2021-09-14", "close": 7.04, "volume": 165725.0}, {"date": "2021-09-15", "close": 7.2, "volume": 202693.0}, {"date": "2021-09-16", "close": 7.25, "volume": 152223.0}, {"date": "2021-09-17", "close": 7.36, "volume": 787605.0}, {"date": "2021-09-20", "close": 7.09, "volume": 246105.0}, {"date": "2021-09-21", "close": 7.02, "volume": 213594.0}, {"date": "2021-09-22", "close": 7.1, "volume": 253063.0}, {"date": "2021-09-23", "close": 7.32, "volume": 172166.0}, {"date": "2021-09-24", "close": 7.17, "volume": 203482.0}, {"date": "2021-09-27", "close": 7.48, "volume": 479768.0}, {"date": "2021-09-28", "close": 7.57, "volume": 147220.0}, {"date": "2021-09-29", "close": 7.39, "volume": 100851.0}, {"date": "2021-09-30", "close": 7.16, "volume": 183204.0}, {"date": "2021-10-01", "close": 7.23, "volume": 306965.0}, {"date": "2021-10-04", "close": 7.2, "volume": 242104.0}, {"date": "2021-10-05", "close": 7.31, "volume": 254277.0}, {"date": "2021-10-06", "close": 6.79, "volume": 340700.0}, {"date": "2021-10-07", "close": 7.17, "volume": 420306.0}, {"date": "2021-10-08", "close": 7.18, "volume": 248716.0}, {"date": "2021-10-11", "close": 6.85, "volume": 157089.0}, {"date": "2021-10-12", "close": 6.86, "volume": 230801.0}, {"date": "2021-10-13", "close": 6.85, "volume": 128423.0}, {"date": "2021-10-14", "close": 7.11, "volume": 180278.0}, {"date": "2021-10-15", "close": 7.11, "volume": 207922.0}, {"date": "2021-10-18", "close": 7.07, "volume": 125149.0}, {"date": "2021-10-19", "close": 7.06, "volume": 142700.0}, {"date": "2021-10-20", "close": 7.3, "volume": 182632.0}, {"date": "2021-10-21", "close": 7.34, "volume": 220495.0}, {"date": "2021-10-22", "close": 7.22, "volume": 110867.0}, {"date": "2021-10-25", "close": 7.46, "volume": 323976.0}, {"date": "2021-10-26", "close": 7.03, "volume": 229756.0}, {"date": "2021-10-27", "close": 6.78, "volume": 259829.0}, {"date": "2021-10-28", "close": 7.09, "volume": 332810.0}, {"date": "2021-10-29", "close": 7.22, "volume": 210279.0}, {"date": "2021-11-01", "close": 7.55, "volume": 319819.0}, {"date": "2021-11-02", "close": 7.47, "volume": 155936.0}, {"date": "2021-11-03", "close": 7.8, "volume": 467225.0}, {"date": "2021-11-04", "close": 8.24, "volume": 766606.0}, {"date": "2021-11-05", "close": 8.42, "volume": 406553.0}, {"date": "2021-11-08", "close": 8.23, "volume": 231619.0}, {"date": "2021-11-09", "close": 8.23, "volume": 153670.0}, {"date": "2021-11-10", "close": 8.11, "volume": 214061.0}, {"date": "2021-11-11", "close": 8.23, "volume": 132674.0}, {"date": "2021-11-12", "close": 8.2, "volume": 207589.0}, {"date": "2021-11-15", "close": 8.27, "volume": 316119.0}, {"date": "2021-11-16", "close": 8.18, "volume": 238588.0}, {"date": "2021-11-17", "close": 8.03, "volume": 180979.0}, {"date": "2021-11-18", "close": 7.83, "volume": 213865.0}, {"date": "2021-11-19", "close": 7.71, "volume": 190750.0}, {"date": "2021-11-22", "close": 7.8, "volume": 161036.0}, {"date": "2021-11-23", "close": 7.72, "volume": 184749.0}, {"date": "2021-11-24", "close": 7.75, "volume": 445931.0}, {"date": "2021-11-26", "close": 7.51, "volume": 319333.0}, {"date": "2021-11-29", "close": 7.39, "volume": 426599.0}, {"date": "2021-11-30", "close": 6.89, "volume": 408949.0}, {"date": "2021-12-01", "close": 6.7, "volume": 395074.0}, {"date": "2021-12-02", "close": 6.88, "volume": 254333.0}, {"date": "2021-12-03", "close": 6.96, "volume": 330758.0}, {"date": "2021-12-06", "close": 7.51, "volume": 767085.0}, {"date": "2021-12-07", "close": 8.12, "volume": 421315.0}, {"date": "2021-12-08", "close": 8.07, "volume": 256404.0}, {"date": "2021-12-09", "close": 8.08, "volume": 205753.0}, {"date": "2021-12-10", "close": 8.03, "volume": 230673.0}, {"date": "2021-12-13", "close": 8.08, "volume": 304082.0}, {"date": "2021-12-14", "close": 8.04, "volume": 424936.0}, {"date": "2021-12-15", "close": 8.18, "volume": 370138.0}, {"date": "2021-12-16", "close": 7.85, "volume": 290495.0}, {"date": "2021-12-17", "close": 7.8, "volume": 1490832.0}, {"date": "2021-12-20", "close": 7.26, "volume": 399920.0}, {"date": "2021-12-21", "close": 7.59, "volume": 274971.0}, {"date": "2021-12-22", "close": 8.83, "volume": 761210.0}, {"date": "2021-12-23", "close": 9.4, "volume": 707215.0}, {"date": "2021-12-27", "close": 10.14, "volume": 557826.0}, {"date": "2021-12-28", "close": 10.83, "volume": 914990.0}, {"date": "2021-12-29", "close": 10.93, "volume": 792594.0}, {"date": "2021-12-30", "close": 11.02, "volume": 390828.0}, {"date": "2021-12-31", "close": 10.96, "volume": 956328.0}, {"date": "2022-01-03", "close": 11.03, "volume": 569753.0}, {"date": "2022-01-04", "close": 11.8, "volume": 719655.0}, {"date": "2022-01-05", "close": 11.0, "volume": 550103.0}, {"date": "2022-01-06", "close": 11.37, "volume": 522041.0}, {"date": "2022-01-07", "close": 11.06, "volume": 499102.0}, {"date": "2022-01-10", "close": 10.82, "volume": 294753.0}, {"date": "2022-01-11", "close": 11.13, "volume": 303140.0}, {"date": "2022-01-12", "close": 11.07, "volume": 633168.0}, {"date": "2022-01-13", "close": 11.12, "volume": 515992.0}, {"date": "2022-01-14", "close": 11.09, "volume": 693854.0}, {"date": "2022-01-18", "close": 11.07, "volume": 344860.0}, {"date": "2022-01-19", "close": 10.41, "volume": 549921.0}, {"date": "2022-01-20", "close": 9.98, "volume": 577543.0}, {"date": "2022-01-21", "close": 9.83, "volume": 556906.0}, {"date": "2022-01-24", "close": 9.85, "volume": 470278.0}, {"date": "2022-01-25", "close": 9.77, "volume": 261608.0}, {"date": "2022-01-26", "close": 9.83, "volume": 287967.0}, {"date": "2022-01-27", "close": 9.47, "volume": 347254.0}, {"date": "2022-01-28", "close": 9.66, "volume": 312450.0}, {"date": "2022-01-31", "close": 9.75, "volume": 278362.0}, {"date": "2022-02-01", "close": 9.88, "volume": 479589.0}, {"date": "2022-02-02", "close": 9.72, "volume": 280166.0}, {"date": "2022-02-03", "close": 9.71, "volume": 246013.0}, {"date": "2022-02-04", "close": 9.78, "volume": 357420.0}, {"date": "2022-02-07", "close": 9.99, "volume": 254191.0}, {"date": "2022-02-08", "close": 10.55, "volume": 330271.0}, {"date": "2022-02-09", "close": 10.86, "volume": 378587.0}, {"date": "2022-02-10", "close": 10.67, "volume": 270098.0}, {"date": "2022-02-11", "close": 10.5, "volume": 363161.0}, {"date": "2022-02-14", "close": 11.04, "volume": 517357.0}, {"date": "2022-02-15", "close": 11.6, "volume": 466606.0}, {"date": "2022-02-16", "close": 12.01, "volume": 562597.0}, {"date": "2022-02-17", "close": 11.43, "volume": 415335.0}, {"date": "2022-02-18", "close": 11.19, "volume": 244519.0}, {"date": "2022-02-22", "close": 10.88, "volume": 300524.0}, {"date": "2022-02-23", "close": 10.64, "volume": 267161.0}, {"date": "2022-02-24", "close": 11.11, "volume": 451382.0}, {"date": "2022-02-25", "close": 11.45, "volume": 358550.0}, {"date": "2022-02-28", "close": 11.2, "volume": 385096.0}, {"date": "2022-03-01", "close": 10.92, "volume": 432320.0}, {"date": "2022-03-02", "close": 11.62, "volume": 631904.0}, {"date": "2022-03-03", "close": 11.66, "volume": 1293304.0}, {"date": "2022-03-04", "close": 12.33, "volume": 851818.0}, {"date": "2022-03-07", "close": 10.98, "volume": 537840.0}, {"date": "2022-03-08", "close": 11.04, "volume": 517712.0}, {"date": "2022-03-09", "close": 11.96, "volume": 426653.0}, {"date": "2022-03-10", "close": 12.83, "volume": 647289.0}, {"date": "2022-03-11", "close": 13.84, "volume": 1023703.0}, {"date": "2022-03-14", "close": 12.68, "volume": 1101895.0}, {"date": "2022-03-15", "close": 13.42, "volume": 573222.0}, {"date": "2022-03-16", "close": 14.41, "volume": 988534.0}, {"date": "2022-03-17", "close": 14.1, "volume": 338741.0}, {"date": "2022-03-18", "close": 14.23, "volume": 843054.0}, {"date": "2022-03-21", "close": 14.48, "volume": 386233.0}, {"date": "2022-03-22", "close": 14.83, "volume": 403974.0}, {"date": "2022-03-23", "close": 14.8, "volume": 353006.0}, {"date": "2022-03-24", "close": 15.03, "volume": 315920.0}, {"date": "2022-03-25", "close": 15.75, "volume": 707456.0}, {"date": "2022-03-28", "close": 14.5, "volume": 497840.0}, {"date": "2022-03-29", "close": 14.74, "volume": 443926.0}, {"date": "2022-03-30", "close": 14.49, "volume": 452901.0}, {"date": "2022-03-31", "close": 14.73, "volume": 435519.0}, {"date": "2022-04-01", "close": 14.47, "volume": 339418.0}, {"date": "2022-04-04", "close": 14.52, "volume": 329758.0}, {"date": "2022-04-05", "close": 13.61, "volume": 624389.0}, {"date": "2022-04-06", "close": 13.09, "volume": 476182.0}, {"date": "2022-04-07", "close": 13.12, "volume": 381875.0}, {"date": "2022-04-08", "close": 13.02, "volume": 274711.0}, {"date": "2022-04-11", "close": 13.16, "volume": 289146.0}, {"date": "2022-04-12", "close": 14.09, "volume": 887181.0}, {"date": "2022-04-13", "close": 14.57, "volume": 399006.0}, {"date": "2022-04-14", "close": 14.84, "volume": 416853.0}, {"date": "2022-04-18", "close": 15.06, "volume": 438233.0}, {"date": "2022-04-19", "close": 14.96, "volume": 332573.0}, {"date": "2022-04-20", "close": 15.23, "volume": 243022.0}, {"date": "2022-04-21", "close": 14.75, "volume": 255075.0}, {"date": "2022-04-22", "close": 14.1, "volume": 381778.0}, {"date": "2022-04-25", "close": 13.87, "volume": 347512.0}, {"date": "2022-04-26", "close": 13.52, "volume": 399916.0}, {"date": "2022-04-27", "close": 14.12, "volume": 374455.0}, {"date": "2022-04-28", "close": 14.01, "volume": 271381.0}, {"date": "2022-04-29", "close": 13.86, "volume": 405314.0}, {"date": "2022-05-02", "close": 13.87, "volume": 476506.0}, {"date": "2022-05-03", "close": 16.14, "volume": 1220884.0}, {"date": "2022-05-04", "close": 17.25, "volume": 1066257.0}, {"date": "2022-05-05", "close": 16.08, "volume": 827752.0}, {"date": "2022-05-06", "close": 15.59, "volume": 450685.0}, {"date": "2022-05-09", "close": 15.02, "volume": 410700.0}, {"date": "2022-05-10", "close": 15.19, "volume": 437154.0}, {"date": "2022-05-11", "close": 15.31, "volume": 484576.0}, {"date": "2022-05-12", "close": 14.91, "volume": 543964.0}, {"date": "2022-05-13", "close": 16.7, "volume": 646840.0}, {"date": "2022-05-16", "close": 17.2, "volume": 1040679.0}, {"date": "2022-05-17", "close": 18.28, "volume": 705232.0}, {"date": "2022-05-18", "close": 17.74, "volume": 708169.0}, {"date": "2022-05-19", "close": 17.04, "volume": 704509.0}, {"date": "2022-05-20", "close": 15.66, "volume": 1052546.0}, {"date": "2022-05-23", "close": 17.02, "volume": 687125.0}, {"date": "2022-05-24", "close": 17.43, "volume": 474690.0}, {"date": "2022-05-25", "close": 18.01, "volume": 420385.0}, {"date": "2022-05-26", "close": 17.93, "volume": 399656.0}, {"date": "2022-05-27", "close": 18.38, "volume": 597214.0}, {"date": "2022-05-31", "close": 18.21, "volume": 1328804.0}, {"date": "2022-06-01", "close": 17.99, "volume": 575160.0}, {"date": "2022-06-02", "close": 19.22, "volume": 573606.0}, {"date": "2022-06-03", "close": 18.61, "volume": 718112.0}, {"date": "2022-06-06", "close": 19.48, "volume": 607451.0}, {"date": "2022-06-07", "close": 19.6, "volume": 427847.0}, {"date": "2022-06-08", "close": 18.88, "volume": 325501.0}, {"date": "2022-06-09", "close": 18.76, "volume": 390385.0}, {"date": "2022-06-10", "close": 17.82, "volume": 514644.0}, {"date": "2022-06-13", "close": 16.64, "volume": 618699.0}, {"date": "2022-06-14", "close": 19.15, "volume": 923787.0}, {"date": "2022-06-15", "close": 19.13, "volume": 891150.0}, {"date": "2022-06-16", "close": 18.08, "volume": 696300.0}, {"date": "2022-06-17", "close": 17.52, "volume": 1702790.0}, {"date": "2022-06-21", "close": 18.67, "volume": 711958.0}, {"date": "2022-06-22", "close": 17.8, "volume": 402027.0}, {"date": "2022-06-23", "close": 14.51, "volume": 1867389.0}, {"date": "2022-06-24", "close": 15.89, "volume": 2390205.0}, {"date": "2022-06-27", "close": 16.33, "volume": 504833.0}, {"date": "2022-06-28", "close": 16.07, "volume": 400428.0}, {"date": "2022-06-29", "close": 14.91, "volume": 564445.0}, {"date": "2022-06-30", "close": 15.1, "volume": 673325.0}, {"date": "2022-07-01", "close": 14.18, "volume": 838886.0}, {"date": "2022-07-05", "close": 13.84, "volume": 789257.0}, {"date": "2022-07-06", "close": 13.3, "volume": 547003.0}, {"date": "2022-07-07", "close": 14.27, "volume": 604829.0}, {"date": "2022-07-08", "close": 14.08, "volume": 427339.0}, {"date": "2022-07-11", "close": 13.96, "volume": 600376.0}, {"date": "2022-07-12", "close": 14.18, "volume": 663436.0}, {"date": "2022-07-13", "close": 13.85, "volume": 488528.0}, {"date": "2022-07-14", "close": 13.72, "volume": 269977.0}, {"date": "2022-07-15", "close": 14.26, "volume": 471589.0}, {"date": "2022-07-18", "close": 14.2, "volume": 299072.0}, {"date": "2022-07-19", "close": 15.74, "volume": 558180.0}, {"date": "2022-07-20", "close": 15.71, "volume": 377130.0}, {"date": "2022-07-21", "close": 15.71, "volume": 433113.0}, {"date": "2022-07-22", "close": 15.22, "volume": 283058.0}, {"date": "2022-07-25", "close": 15.62, "volume": 440696.0}, {"date": "2022-07-26", "close": 15.73, "volume": 312094.0}, {"date": "2022-07-27", "close": 16.11, "volume": 340722.0}, {"date": "2022-07-28", "close": 16.19, "volume": 283189.0}, {"date": "2022-07-29", "close": 16.76, "volume": 471337.0}, {"date": "2022-08-01", "close": 16.97, "volume": 552574.0}, {"date": "2022-08-02", "close": 14.17, "volume": 1470897.0}, {"date": "2022-08-03", "close": 14.63, "volume": 800080.0}, {"date": "2022-08-04", "close": 14.33, "volume": 631225.0}, {"date": "2022-08-05", "close": 14.75, "volume": 436599.0}, {"date": "2022-08-08", "close": 15.07, "volume": 438138.0}, {"date": "2022-08-09", "close": 14.67, "volume": 477209.0}, {"date": "2022-08-10", "close": 15.36, "volume": 515054.0}, {"date": "2022-08-11", "close": 15.38, "volume": 277988.0}, {"date": "2022-08-12", "close": 15.67, "volume": 256306.0}, {"date": "2022-08-15", "close": 15.82, "volume": 361498.0}, {"date": "2022-08-16", "close": 15.17, "volume": 382297.0}, {"date": "2022-08-17", "close": 15.15, "volume": 286069.0}, {"date": "2022-08-18", "close": 15.75, "volume": 246865.0}, {"date": "2022-08-19", "close": 15.51, "volume": 211332.0}, {"date": "2022-08-22", "close": 15.28, "volume": 230305.0}, {"date": "2022-08-23", "close": 16.02, "volume": 328076.0}, {"date": "2022-08-24", "close": 15.92, "volume": 234257.0}, {"date": "2022-08-25", "close": 16.25, "volume": 376281.0}, {"date": "2022-08-26", "close": 15.37, "volume": 321244.0}, {"date": "2022-08-29", "close": 14.98, "volume": 207388.0}, {"date": "2022-08-30", "close": 14.23, "volume": 383555.0}, {"date": "2022-08-31", "close": 14.03, "volume": 382304.0}, {"date": "2022-09-01", "close": 13.57, "volume": 345995.0}, {"date": "2022-09-02", "close": 13.35, "volume": 517182.0}, {"date": "2022-09-06", "close": 13.08, "volume": 578206.0}, {"date": "2022-09-07", "close": 13.09, "volume": 483688.0}, {"date": "2022-09-08", "close": 12.64, "volume": 314944.0}, {"date": "2022-09-09", "close": 13.67, "volume": 363163.0}, {"date": "2022-09-12", "close": 13.98, "volume": 352045.0}, {"date": "2022-09-13", "close": 13.23, "volume": 323952.0}, {"date": "2022-09-14", "close": 13.41, "volume": 302188.0}, {"date": "2022-09-15", "close": 13.27, "volume": 335446.0}, {"date": "2022-09-16", "close": 13.08, "volume": 688583.0}, {"date": "2022-09-19", "close": 13.5, "volume": 305024.0}, {"date": "2022-09-20", "close": 13.34, "volume": 259590.0}, {"date": "2022-09-21", "close": 12.81, "volume": 255356.0}, {"date": "2022-09-22", "close": 12.57, "volume": 252181.0}, {"date": "2022-09-23", "close": 11.99, "volume": 416094.0}, {"date": "2022-09-26", "close": 11.64, "volume": 542387.0}, {"date": "2022-09-27", "close": 12.02, "volume": 488439.0}, {"date": "2022-09-28", "close": 12.46, "volume": 325217.0}, {"date": "2022-09-29", "close": 12.25, "volume": 400373.0}, {"date": "2022-09-30", "close": 12.14, "volume": 1253219.0}, {"date": "2022-10-03", "close": 12.84, "volume": 460912.0}, {"date": "2022-10-04", "close": 13.19, "volume": 349137.0}, {"date": "2022-10-05", "close": 13.26, "volume": 233796.0}, {"date": "2022-10-06", "close": 13.21, "volume": 252637.0}, {"date": "2022-10-07", "close": 12.79, "volume": 298690.0}, {"date": "2022-10-10", "close": 13.03, "volume": 285704.0}, {"date": "2022-10-11", "close": 12.91, "volume": 487781.0}, {"date": "2022-10-12", "close": 12.75, "volume": 298469.0}, {"date": "2022-10-13", "close": 13.38, "volume": 351693.0}, {"date": "2022-10-14", "close": 12.37, "volume": 295651.0}, {"date": "2022-10-17", "close": 13.22, "volume": 478682.0}, {"date": "2022-10-18", "close": 13.16, "volume": 477135.0}, {"date": "2022-10-19", "close": 13.32, "volume": 385220.0}, {"date": "2022-10-20", "close": 13.02, "volume": 244717.0}, {"date": "2022-10-21", "close": 13.6, "volume": 292905.0}, {"date": "2022-10-24", "close": 13.66, "volume": 331233.0}, {"date": "2022-10-25", "close": 14.5, "volume": 436315.0}, {"date": "2022-10-26", "close": 14.38, "volume": 304070.0}, {"date": "2022-10-27", "close": 14.37, "volume": 329912.0}, {"date": "2022-10-28", "close": 14.77, "volume": 335134.0}, {"date": "2022-10-31", "close": 14.96, "volume": 361889.0}, {"date": "2022-11-01", "close": 15.09, "volume": 291342.0}, {"date": "2022-11-02", "close": 14.62, "volume": 349503.0}, {"date": "2022-11-03", "close": 14.69, "volume": 229646.0}, {"date": "2022-11-04", "close": 15.03, "volume": 251285.0}, {"date": "2022-11-07", "close": 14.94, "volume": 328159.0}, {"date": "2022-11-08", "close": 15.21, "volume": 535604.0}, {"date": "2022-11-09", "close": 14.41, "volume": 369011.0}, {"date": "2022-11-10", "close": 14.68, "volume": 493901.0}, {"date": "2022-11-11", "close": 15.08, "volume": 273047.0}, {"date": "2022-11-14", "close": 15.02, "volume": 360784.0}, {"date": "2022-11-15", "close": 14.85, "volume": 208975.0}, {"date": "2022-11-16", "close": 14.6, "volume": 250446.0}, {"date": "2022-11-17", "close": 14.74, "volume": 251195.0}, {"date": "2022-11-18", "close": 14.77, "volume": 249716.0}, {"date": "2022-11-21", "close": 14.99, "volume": 251972.0}, {"date": "2022-11-22", "close": 15.37, "volume": 299105.0}, {"date": "2022-11-23", "close": 15.25, "volume": 400297.0}, {"date": "2022-11-25", "close": 15.0, "volume": 132754.0}, {"date": "2022-11-28", "close": 14.66, "volume": 273785.0}, {"date": "2022-11-29", "close": 14.12, "volume": 310310.0}, {"date": "2022-11-30", "close": 14.33, "volume": 445767.0}, {"date": "2022-12-01", "close": 14.53, "volume": 331929.0}, {"date": "2022-12-02", "close": 14.38, "volume": 219476.0}, {"date": "2022-12-05", "close": 13.94, "volume": 399795.0}, {"date": "2022-12-06", "close": 14.06, "volume": 296908.0}, {"date": "2022-12-07", "close": 14.21, "volume": 264748.0}, {"date": "2022-12-08", "close": 14.01, "volume": 249985.0}, {"date": "2022-12-09", "close": 13.47, "volume": 280460.0}, {"date": "2022-12-12", "close": 13.72, "volume": 332000.0}, {"date": "2022-12-13", "close": 13.86, "volume": 312148.0}, {"date": "2022-12-14", "close": 13.64, "volume": 389105.0}, {"date": "2022-12-15", "close": 13.23, "volume": 330709.0}, {"date": "2022-12-16", "close": 15.43, "volume": 3740652.0}, {"date": "2022-12-19", "close": 14.77, "volume": 774595.0}, {"date": "2022-12-20", "close": 14.83, "volume": 361771.0}, {"date": "2022-12-21", "close": 15.34, "volume": 684900.0}, {"date": "2022-12-22", "close": 14.63, "volume": 577972.0}, {"date": "2022-12-23", "close": 15.59, "volume": 742619.0}, {"date": "2022-12-27", "close": 15.07, "volume": 476201.0}, {"date": "2022-12-28", "close": 14.86, "volume": 435284.0}, {"date": "2022-12-29", "close": 15.4, "volume": 358809.0}, {"date": "2022-12-30", "close": 15.32, "volume": 624223.0}, {"date": "2023-01-03", "close": 14.92, "volume": 411894.0}, {"date": "2023-01-04", "close": 15.17, "volume": 366701.0}, {"date": "2023-01-05", "close": 15.0, "volume": 338102.0}, {"date": "2023-01-06", "close": 15.95, "volume": 478203.0}, {"date": "2023-01-09", "close": 15.69, "volume": 449194.0}, {"date": "2023-01-10", "close": 16.65, "volume": 521797.0}, {"date": "2023-01-11", "close": 16.75, "volume": 346360.0}, {"date": "2023-01-12", "close": 17.07, "volume": 318578.0}, {"date": "2023-01-13", "close": 17.12, "volume": 243159.0}, {"date": "2023-01-17", "close": 16.71, "volume": 339948.0}, {"date": "2023-01-18", "close": 16.46, "volume": 221937.0}, {"date": "2023-01-19", "close": 16.12, "volume": 287690.0}, {"date": "2023-01-20", "close": 16.27, "volume": 191643.0}, {"date": "2023-01-23", "close": 16.26, "volume": 210345.0}, {"date": "2023-01-24", "close": 16.21, "volume": 178321.0}, {"date": "2023-01-25", "close": 16.15, "volume": 162874.0}, {"date": "2023-01-26", "close": 16.5, "volume": 218374.0}, {"date": "2023-01-27", "close": 16.41, "volume": 191037.0}, {"date": "2023-01-30", "close": 16.34, "volume": 216911.0}, {"date": "2023-01-31", "close": 16.69, "volume": 291081.0}, {"date": "2023-02-01", "close": 16.61, "volume": 320955.0}, {"date": "2023-02-02", "close": 16.16, "volume": 335891.0}, {"date": "2023-02-03", "close": 16.1, "volume": 398666.0}, {"date": "2023-02-06", "close": 15.85, "volume": 262950.0}, {"date": "2023-02-07", "close": 15.96, "volume": 339328.0}, {"date": "2023-02-08", "close": 15.59, "volume": 499315.0}, {"date": "2023-02-09", "close": 15.53, "volume": 481395.0}, {"date": "2023-02-10", "close": 15.31, "volume": 394083.0}, {"date": "2023-02-13", "close": 15.37, "volume": 214770.0}, {"date": "2023-02-14", "close": 15.21, "volume": 185955.0}, {"date": "2023-02-15", "close": 15.36, "volume": 227589.0}, {"date": "2023-02-16", "close": 15.39, "volume": 233343.0}, {"date": "2023-02-17", "close": 15.8, "volume": 311690.0}, {"date": "2023-02-21", "close": 15.13, "volume": 288335.0}, {"date": "2023-02-22", "close": 15.18, "volume": 408400.0}, {"date": "2023-02-23", "close": 15.42, "volume": 327243.0}, {"date": "2023-02-24", "close": 15.05, "volume": 380264.0}, {"date": "2023-02-27", "close": 15.14, "volume": 473662.0}, {"date": "2023-02-28", "close": 12.41, "volume": 3226232.0}, {"date": "2023-03-01", "close": 12.91, "volume": 1070661.0}, {"date": "2023-03-02", "close": 13.19, "volume": 680892.0}, {"date": "2023-03-03", "close": 13.39, "volume": 635011.0}, {"date": "2023-03-06", "close": 12.7, "volume": 818116.0}, {"date": "2023-03-07", "close": 12.31, "volume": 1118981.0}, {"date": "2023-03-08", "close": 13.31, "volume": 755305.0}, {"date": "2023-03-09", "close": 12.92, "volume": 539862.0}, {"date": "2023-03-10", "close": 12.22, "volume": 619240.0}, {"date": "2023-03-13", "close": 11.41, "volume": 662054.0}, {"date": "2023-03-14", "close": 11.26, "volume": 946801.0}, {"date": "2023-03-15", "close": 10.37, "volume": 1697567.0}, {"date": "2023-03-16", "close": 10.59, "volume": 718348.0}, {"date": "2023-03-17", "close": 10.16, "volume": 2191335.0}, {"date": "2023-03-20", "close": 10.41, "volume": 552206.0}, {"date": "2023-03-21", "close": 10.51, "volume": 486858.0}, {"date": "2023-03-22", "close": 10.59, "volume": 861031.0}, {"date": "2023-03-23", "close": 10.48, "volume": 528497.0}, {"date": "2023-03-24", "close": 10.39, "volume": 394936.0}, {"date": "2023-03-27", "close": 10.6, "volume": 456478.0}, {"date": "2023-03-28", "close": 10.55, "volume": 400646.0}, {"date": "2023-03-29", "close": 10.45, "volume": 482178.0}, {"date": "2023-03-30", "close": 10.48, "volume": 388382.0}, {"date": "2023-03-31", "close": 10.48, "volume": 981429.0}, {"date": "2023-04-03", "close": 10.6, "volume": 555914.0}, {"date": "2023-04-04", "close": 10.11, "volume": 620194.0}, {"date": "2023-04-05", "close": 9.74, "volume": 657695.0}, {"date": "2023-04-06", "close": 9.65, "volume": 382677.0}, {"date": "2023-04-10", "close": 10.02, "volume": 761466.0}, {"date": "2023-04-11", "close": 10.36, "volume": 542168.0}, {"date": "2023-04-12", "close": 10.37, "volume": 441709.0}, {"date": "2023-04-13", "close": 10.48, "volume": 476621.0}, {"date": "2023-04-14", "close": 10.92, "volume": 464402.0}, {"date": "2023-04-17", "close": 10.98, "volume": 396727.0}, {"date": "2023-04-18", "close": 10.9, "volume": 267110.0}, {"date": "2023-04-19", "close": 10.36, "volume": 437250.0}, {"date": "2023-04-20", "close": 10.35, "volume": 420698.0}, {"date": "2023-04-21", "close": 10.25, "volume": 320747.0}, {"date": "2023-04-24", "close": 10.23, "volume": 249340.0}, {"date": "2023-04-25", "close": 9.67, "volume": 388247.0}, {"date": "2023-04-26", "close": 9.46, "volume": 385167.0}, {"date": "2023-04-27", "close": 9.53, "volume": 338276.0}, {"date": "2023-04-28", "close": 9.76, "volume": 376189.0}, {"date": "2023-05-01", "close": 9.84, "volume": 332250.0}, {"date": "2023-05-02", "close": 9.86, "volume": 401925.0}, {"date": "2023-05-03", "close": 9.75, "volume": 537635.0}, {"date": "2023-05-04", "close": 9.75, "volume": 582292.0}, {"date": "2023-05-05", "close": 10.06, "volume": 385410.0}, {"date": "2023-05-08", "close": 10.23, "volume": 381576.0}, {"date": "2023-05-09", "close": 10.31, "volume": 413449.0}, {"date": "2023-05-10", "close": 10.48, "volume": 356730.0}, {"date": "2023-05-11", "close": 10.51, "volume": 359461.0}, {"date": "2023-05-12", "close": 10.51, "volume": 344208.0}, {"date": "2023-05-15", "close": 10.71, "volume": 299821.0}, {"date": "2023-05-16", "close": 10.47, "volume": 320731.0}, {"date": "2023-05-17", "close": 10.78, "volume": 325620.0}, {"date": "2023-05-18", "close": 10.91, "volume": 270165.0}, {"date": "2023-05-19", "close": 10.91, "volume": 401789.0}, {"date": "2023-05-22", "close": 10.91, "volume": 406279.0}, {"date": "2023-05-23", "close": 11.11, "volume": 270115.0}, {"date": "2023-05-24", "close": 10.64, "volume": 278959.0}, {"date": "2023-05-25", "close": 10.48, "volume": 338257.0}, {"date": "2023-05-26", "close": 10.56, "volume": 216149.0}, {"date": "2023-05-30", "close": 10.16, "volume": 229963.0}, {"date": "2023-05-31", "close": 9.89, "volume": 391362.0}, {"date": "2023-06-01", "close": 9.97, "volume": 362616.0}, {"date": "2023-06-02", "close": 10.61, "volume": 649468.0}, {"date": "2023-06-05", "close": 10.13, "volume": 366931.0}, {"date": "2023-06-06", "close": 10.72, "volume": 423074.0}, {"date": "2023-06-07", "close": 11.33, "volume": 343672.0}, {"date": "2023-06-08", "close": 11.11, "volume": 238667.0}, {"date": "2023-06-09", "close": 10.93, "volume": 193733.0}, {"date": "2023-06-12", "close": 11.14, "volume": 301039.0}, {"date": "2023-06-13", "close": 11.46, "volume": 412256.0}, {"date": "2023-06-14", "close": 11.24, "volume": 378112.0}, {"date": "2023-06-15", "close": 11.36, "volume": 282615.0}, {"date": "2023-06-16", "close": 11.54, "volume": 1622734.0}, {"date": "2023-06-20", "close": 11.63, "volume": 279076.0}, {"date": "2023-06-21", "close": 11.88, "volume": 384365.0}, {"date": "2023-06-22", "close": 11.71, "volume": 344158.0}, {"date": "2023-06-23", "close": 11.23, "volume": 2449516.0}, {"date": "2023-06-26", "close": 11.28, "volume": 310071.0}, {"date": "2023-06-27", "close": 11.31, "volume": 338230.0}, {"date": "2023-06-28", "close": 11.1, "volume": 395328.0}, {"date": "2023-06-29", "close": 11.61, "volume": 472154.0}, {"date": "2023-06-30", "close": 11.48, "volume": 308393.0}, {"date": "2023-07-03", "close": 11.62, "volume": 197571.0}, {"date": "2023-07-05", "close": 11.25, "volume": 344866.0}, {"date": "2023-07-06", "close": 11.07, "volume": 251897.0}, {"date": "2023-07-07", "close": 11.4, "volume": 505579.0}, {"date": "2023-07-10", "close": 11.51, "volume": 238778.0}, {"date": "2023-07-11", "close": 11.58, "volume": 199435.0}, {"date": "2023-07-12", "close": 11.64, "volume": 282232.0}, {"date": "2023-07-13", "close": 11.95, "volume": 441971.0}, {"date": "2023-07-14", "close": 11.81, "volume": 329741.0}, {"date": "2023-07-17", "close": 11.95, "volume": 242120.0}, {"date": "2023-07-18", "close": 12.3, "volume": 195759.0}, {"date": "2023-07-19", "close": 12.43, "volume": 370235.0}, {"date": "2023-07-20", "close": 12.44, "volume": 310686.0}, {"date": "2023-07-21", "close": 12.31, "volume": 327623.0}, {"date": "2023-07-24", "close": 12.38, "volume": 443651.0}, {"date": "2023-07-25", "close": 12.5, "volume": 244923.0}, {"date": "2023-07-26", "close": 12.29, "volume": 220643.0}, {"date": "2023-07-27", "close": 12.17, "volume": 216318.0}, {"date": "2023-07-28", "close": 12.18, "volume": 201913.0}, {"date": "2023-07-31", "close": 12.49, "volume": 320700.0}, {"date": "2023-08-01", "close": 12.95, "volume": 254392.0}, {"date": "2023-08-02", "close": 12.7, "volume": 303392.0}, {"date": "2023-08-03", "close": 11.5, "volume": 1021489.0}, {"date": "2023-08-04", "close": 11.68, "volume": 647271.0}, {"date": "2023-08-07", "close": 12.24, "volume": 526740.0}, {"date": "2023-08-08", "close": 11.95, "volume": 278890.0}, {"date": "2023-08-09", "close": 12.08, "volume": 224272.0}, {"date": "2023-08-10", "close": 12.11, "volume": 201763.0}, {"date": "2023-08-11", "close": 11.91, "volume": 286003.0}, {"date": "2023-08-14", "close": 11.68, "volume": 305451.0}, {"date": "2023-08-15", "close": 11.66, "volume": 310084.0}, {"date": "2023-08-16", "close": 11.71, "volume": 301449.0}, {"date": "2023-08-17", "close": 12.07, "volume": 372030.0}, {"date": "2023-08-18", "close": 11.81, "volume": 363717.0}, {"date": "2023-08-21", "close": 11.92, "volume": 256825.0}, {"date": "2023-08-22", "close": 11.72, "volume": 223366.0}, {"date": "2023-08-23", "close": 11.85, "volume": 232293.0}, {"date": "2023-08-24", "close": 12.06, "volume": 313543.0}, {"date": "2023-08-25", "close": 12.13, "volume": 238362.0}, {"date": "2023-08-28", "close": 12.19, "volume": 275845.0}, {"date": "2023-08-29", "close": 12.3, "volume": 236612.0}, {"date": "2023-08-30", "close": 12.54, "volume": 305737.0}, {"date": "2023-08-31", "close": 12.59, "volume": 512383.0}, {"date": "2023-09-01", "close": 12.92, "volume": 463252.0}, {"date": "2023-09-05", "close": 12.2, "volume": 340102.0}, {"date": "2023-09-06", "close": 12.05, "volume": 364571.0}, {"date": "2023-09-07", "close": 11.7, "volume": 479587.0}, {"date": "2023-09-08", "close": 11.36, "volume": 385674.0}, {"date": "2023-09-11", "close": 11.63, "volume": 294573.0}, {"date": "2023-09-12", "close": 11.7, "volume": 288844.0}, {"date": "2023-09-13", "close": 12.09, "volume": 385053.0}, {"date": "2023-09-14", "close": 12.58, "volume": 246652.0}, {"date": "2023-09-15", "close": 12.5, "volume": 1111195.0}, {"date": "2023-09-18", "close": 12.42, "volume": 311914.0}, {"date": "2023-09-19", "close": 12.31, "volume": 314293.0}, {"date": "2023-09-20", "close": 12.7, "volume": 332655.0}, {"date": "2023-09-21", "close": 13.35, "volume": 530168.0}, {"date": "2023-09-22", "close": 13.13, "volume": 507035.0}, {"date": "2023-09-25", "close": 13.42, "volume": 368951.0}, {"date": "2023-09-26", "close": 13.23, "volume": 519045.0}, {"date": "2023-09-27", "close": 13.41, "volume": 363417.0}, {"date": "2023-09-28", "close": 13.6, "volume": 462133.0}, {"date": "2023-09-29", "close": 13.43, "volume": 381392.0}, {"date": "2023-10-02", "close": 12.96, "volume": 642472.0}, {"date": "2023-10-03", "close": 12.89, "volume": 320287.0}, {"date": "2023-10-04", "close": 12.71, "volume": 328146.0}, {"date": "2023-10-05", "close": 12.61, "volume": 349017.0}, {"date": "2023-10-06", "close": 12.82, "volume": 228867.0}, {"date": "2023-10-09", "close": 13.24, "volume": 283527.0}, {"date": "2023-10-10", "close": 13.04, "volume": 270909.0}, {"date": "2023-10-11", "close": 13.4, "volume": 275732.0}, {"date": "2023-10-12", "close": 13.06, "volume": 245482.0}, {"date": "2023-10-13", "close": 12.78, "volume": 259312.0}, {"date": "2023-10-16", "close": 12.72, "volume": 426849.0}, {"date": "2023-10-17", "close": 13.11, "volume": 348160.0}, {"date": "2023-10-18", "close": 12.42, "volume": 258663.0}, {"date": "2023-10-19", "close": 12.31, "volume": 242228.0}, {"date": "2023-10-20", "close": 12.12, "volume": 371760.0}, {"date": "2023-10-23", "close": 11.88, "volume": 314180.0}, {"date": "2023-10-24", "close": 11.86, "volume": 191703.0}, {"date": "2023-10-25", "close": 11.89, "volume": 182759.0}, {"date": "2023-10-26", "close": 11.51, "volume": 297495.0}, {"date": "2023-10-27", "close": 11.23, "volume": 418827.0}, {"date": "2023-10-30", "close": 11.65, "volume": 484192.0}, {"date": "2023-10-31", "close": 11.36, "volume": 211329.0}, {"date": "2023-11-01", "close": 11.29, "volume": 342713.0}, {"date": "2023-11-02", "close": 11.71, "volume": 449399.0}, {"date": "2023-11-03", "close": 12.15, "volume": 413812.0}, {"date": "2023-11-06", "close": 12.5, "volume": 312631.0}, {"date": "2023-11-07", "close": 12.39, "volume": 319418.0}, {"date": "2023-11-08", "close": 12.46, "volume": 209857.0}, {"date": "2023-11-09", "close": 12.4, "volume": 300300.0}, {"date": "2023-11-10", "close": 12.53, "volume": 233653.0}, {"date": "2023-11-13", "close": 12.65, "volume": 362038.0}, {"date": "2023-11-14", "close": 13.3, "volume": 324714.0}, {"date": "2023-11-15", "close": 13.37, "volume": 221002.0}, {"date": "2023-11-16", "close": 13.08, "volume": 191351.0}, {"date": "2023-11-17", "close": 13.4, "volume": 402177.0}, {"date": "2023-11-20", "close": 13.5, "volume": 249733.0}, {"date": "2023-11-21", "close": 13.07, "volume": 370394.0}, {"date": "2023-11-22", "close": 13.12, "volume": 449671.0}, {"date": "2023-11-24", "close": 13.41, "volume": 117212.0}, {"date": "2023-11-27", "close": 13.35, "volume": 318593.0}, {"date": "2023-11-28", "close": 13.0, "volume": 228828.0}, {"date": "2023-11-29", "close": 12.94, "volume": 338936.0}, {"date": "2023-11-30", "close": 13.07, "volume": 353167.0}, {"date": "2023-12-01", "close": 13.49, "volume": 404226.0}, {"date": "2023-12-04", "close": 13.77, "volume": 286116.0}, {"date": "2023-12-05", "close": 13.57, "volume": 278987.0}, {"date": "2023-12-06", "close": 13.64, "volume": 269760.0}, {"date": "2023-12-07", "close": 13.63, "volume": 218740.0}, {"date": "2023-12-08", "close": 13.87, "volume": 269190.0}, {"date": "2023-12-11", "close": 13.77, "volume": 268780.0}, {"date": "2023-12-12", "close": 13.72, "volume": 267164.0}, {"date": "2023-12-13", "close": 14.16, "volume": 388326.0}, {"date": "2023-12-14", "close": 14.96, "volume": 414718.0}, {"date": "2023-12-15", "close": 14.61, "volume": 3384676.0}, {"date": "2023-12-18", "close": 14.51, "volume": 321447.0}, {"date": "2023-12-19", "close": 14.95, "volume": 361038.0}, {"date": "2023-12-20", "close": 14.68, "volume": 349519.0}, {"date": "2023-12-21", "close": 14.93, "volume": 226176.0}, {"date": "2023-12-22", "close": 15.0, "volume": 186369.0}, {"date": "2023-12-26", "close": 15.04, "volume": 160663.0}, {"date": "2023-12-27", "close": 15.11, "volume": 199202.0}, {"date": "2023-12-28", "close": 15.01, "volume": 178307.0}, {"date": "2023-12-29", "close": 14.88, "volume": 277528.0}, {"date": "2024-01-02", "close": 14.86, "volume": 354731.0}, {"date": "2024-01-03", "close": 14.59, "volume": 291567.0}, {"date": "2024-01-04", "close": 14.59, "volume": 301626.0}, {"date": "2024-01-05", "close": 14.56, "volume": 339144.0}, {"date": "2024-01-08", "close": 14.53, "volume": 153712.0}, {"date": "2024-01-09", "close": 14.07, "volume": 267779.0}, {"date": "2024-01-10", "close": 14.1, "volume": 292817.0}, {"date": "2024-01-11", "close": 14.05, "volume": 297224.0}, {"date": "2024-01-12", "close": 14.06, "volume": 200133.0}, {"date": "2024-01-16", "close": 13.86, "volume": 177929.0}, {"date": "2024-01-17", "close": 13.7, "volume": 215789.0}, {"date": "2024-01-18", "close": 14.22, "volume": 275103.0}, {"date": "2024-01-19", "close": 14.33, "volume": 224951.0}, {"date": "2024-01-22", "close": 14.57, "volume": 381695.0}, {"date": "2024-01-23", "close": 14.61, "volume": 286007.0}, {"date": "2024-01-24", "close": 14.68, "volume": 162162.0}, {"date": "2024-01-25", "close": 15.0, "volume": 291960.0}, {"date": "2024-01-26", "close": 15.04, "volume": 193214.0}, {"date": "2024-01-29", "close": 15.12, "volume": 204033.0}, {"date": "2024-01-30", "close": 15.1, "volume": 234415.0}, {"date": "2024-01-31", "close": 14.76, "volume": 256121.0}, {"date": "2024-02-01", "close": 14.93, "volume": 241190.0}, {"date": "2024-02-02", "close": 14.94, "volume": 172300.0}, {"date": "2024-02-05", "close": 14.41, "volume": 211042.0}, {"date": "2024-02-06", "close": 14.57, "volume": 209306.0}, {"date": "2024-02-07", "close": 14.0, "volume": 297494.0}, {"date": "2024-02-08", "close": 14.24, "volume": 299380.0}, {"date": "2024-02-09", "close": 13.97, "volume": 284677.0}, {"date": "2024-02-12", "close": 14.6, "volume": 277842.0}, {"date": "2024-02-13", "close": 13.78, "volume": 320610.0}, {"date": "2024-02-14", "close": 13.99, "volume": 216556.0}, {"date": "2024-02-15", "close": 14.37, "volume": 405962.0}, {"date": "2024-02-16", "close": 14.25, "volume": 329356.0}, {"date": "2024-02-20", "close": 14.1, "volume": 252667.0}, {"date": "2024-02-21", "close": 14.24, "volume": 197021.0}, {"date": "2024-02-22", "close": 13.96, "volume": 226399.0}, {"date": "2024-02-23", "close": 14.14, "volume": 228203.0}, {"date": "2024-02-26", "close": 13.93, "volume": 246852.0}, {"date": "2024-02-27", "close": 14.1, "volume": 167846.0}, {"date": "2024-02-28", "close": 14.15, "volume": 200676.0}, {"date": "2024-02-29", "close": 12.76, "volume": 728445.0}, {"date": "2024-03-01", "close": 12.61, "volume": 749601.0}, {"date": "2024-03-04", "close": 12.43, "volume": 407414.0}, {"date": "2024-03-05", "close": 12.59, "volume": 345029.0}, {"date": "2024-03-06", "close": 12.42, "volume": 330583.0}, {"date": "2024-03-07", "close": 13.01, "volume": 402685.0}, {"date": "2024-03-08", "close": 12.69, "volume": 389367.0}, {"date": "2024-03-11", "close": 12.55, "volume": 280750.0}, {"date": "2024-03-12", "close": 12.53, "volume": 231472.0}, {"date": "2024-03-13", "close": 12.51, "volume": 299308.0}, {"date": "2024-03-14", "close": 12.26, "volume": 255408.0}, {"date": "2024-03-15", "close": 12.42, "volume": 754130.0}, {"date": "2024-03-18", "close": 12.4, "volume": 248240.0}, {"date": "2024-03-19", "close": 12.37, "volume": 242882.0}, {"date": "2024-03-20", "close": 12.59, "volume": 263787.0}, {"date": "2024-03-21", "close": 12.82, "volume": 366271.0}, {"date": "2024-03-22", "close": 12.48, "volume": 203051.0}, {"date": "2024-03-25", "close": 12.26, "volume": 174658.0}, {"date": "2024-03-26", "close": 12.24, "volume": 234133.0}, {"date": "2024-03-27", "close": 12.46, "volume": 233633.0}, {"date": "2024-03-28", "close": 12.46, "volume": 243856.0}, {"date": "2024-04-01", "close": 12.29, "volume": 223516.0}, {"date": "2024-04-02", "close": 12.18, "volume": 401989.0}, {"date": "2024-04-03", "close": 12.34, "volume": 258984.0}, {"date": "2024-04-04", "close": 12.38, "volume": 289252.0}, {"date": "2024-04-05", "close": 12.33, "volume": 181183.0}, {"date": "2024-04-08", "close": 12.31, "volume": 163128.0}, {"date": "2024-04-09", "close": 12.43, "volume": 142032.0}, {"date": "2024-04-10", "close": 12.09, "volume": 233680.0}, {"date": "2024-04-11", "close": 12.3, "volume": 271019.0}, {"date": "2024-04-12", "close": 11.94, "volume": 180095.0}, {"date": "2024-04-15", "close": 11.74, "volume": 232803.0}, {"date": "2024-04-16", "close": 11.64, "volume": 240616.0}, {"date": "2024-04-17", "close": 11.45, "volume": 334320.0}, {"date": "2024-04-18", "close": 11.42, "volume": 335267.0}, {"date": "2024-04-19", "close": 11.53, "volume": 334012.0}, {"date": "2024-04-22", "close": 11.56, "volume": 221402.0}, {"date": "2024-04-23", "close": 11.79, "volume": 338750.0}, {"date": "2024-04-24", "close": 11.8, "volume": 356166.0}, {"date": "2024-04-25", "close": 11.51, "volume": 305238.0}, {"date": "2024-04-26", "close": 11.55, "volume": 205685.0}, {"date": "2024-04-29", "close": 11.53, "volume": 230864.0}, {"date": "2024-04-30", "close": 11.02, "volume": 306673.0}, {"date": "2024-05-01", "close": 11.17, "volume": 578953.0}, {"date": "2024-05-02", "close": 10.45, "volume": 1260526.0}, {"date": "2024-05-03", "close": 10.02, "volume": 1060899.0}, {"date": "2024-05-06", "close": 9.08, "volume": 1604854.0}, {"date": "2024-05-07", "close": 8.86, "volume": 1235362.0}, {"date": "2024-05-08", "close": 8.56, "volume": 1096782.0}, {"date": "2024-05-09", "close": 9.05, "volume": 871393.0}, {"date": "2024-05-10", "close": 9.39, "volume": 779601.0}, {"date": "2024-05-13", "close": 8.96, "volume": 798569.0}, {"date": "2024-05-14", "close": 8.68, "volume": 563364.0}, {"date": "2024-05-15", "close": 8.88, "volume": 523045.0}, {"date": "2024-05-16", "close": 8.93, "volume": 433589.0}, {"date": "2024-05-17", "close": 8.91, "volume": 690836.0}, {"date": "2024-05-20", "close": 8.65, "volume": 459429.0}, {"date": "2024-05-21", "close": 8.38, "volume": 512722.0}, {"date": "2024-05-22", "close": 8.4, "volume": 553820.0}, {"date": "2024-05-23", "close": 8.14, "volume": 547673.0}, {"date": "2024-05-24", "close": 8.36, "volume": 525019.0}, {"date": "2024-05-28", "close": 8.26, "volume": 491982.0}, {"date": "2024-05-29", "close": 8.04, "volume": 352292.0}, {"date": "2024-05-30", "close": 8.04, "volume": 422246.0}, {"date": "2024-05-31", "close": 8.27, "volume": 412512.0}, {"date": "2024-06-03", "close": 7.98, "volume": 516422.0}, {"date": "2024-06-04", "close": 7.82, "volume": 565641.0}, {"date": "2024-06-05", "close": 7.9, "volume": 503546.0}, {"date": "2024-06-06", "close": 8.03, "volume": 533924.0}, {"date": "2024-06-07", "close": 7.83, "volume": 595174.0}, {"date": "2024-06-10", "close": 7.5, "volume": 664668.0}, {"date": "2024-06-11", "close": 7.5, "volume": 561159.0}, {"date": "2024-06-12", "close": 7.43, "volume": 667921.0}, {"date": "2024-06-13", "close": 7.47, "volume": 717244.0}, {"date": "2024-06-14", "close": 7.17, "volume": 479991.0}, {"date": "2024-06-17", "close": 7.22, "volume": 697661.0}, {"date": "2024-06-18", "close": 7.35, "volume": 743637.0}, {"date": "2024-06-20", "close": 7.37, "volume": 686371.0}, {"date": "2024-06-21", "close": 7.21, "volume": 4319099.0}, {"date": "2024-06-24", "close": 7.13, "volume": 827210.0}, {"date": "2024-06-25", "close": 6.84, "volume": 694747.0}, {"date": "2024-06-26", "close": 6.82, "volume": 913516.0}, {"date": "2024-06-27", "close": 6.86, "volume": 479277.0}, {"date": "2024-06-28", "close": 7.41, "volume": 4123071.0}, {"date": "2024-07-01", "close": 7.29, "volume": 1166335.0}, {"date": "2024-07-02", "close": 7.16, "volume": 746046.0}, {"date": "2024-07-03", "close": 7.11, "volume": 279085.0}, {"date": "2024-07-05", "close": 6.95, "volume": 752140.0}, {"date": "2024-07-08", "close": 7.12, "volume": 510737.0}, {"date": "2024-07-09", "close": 7.05, "volume": 386236.0}, {"date": "2024-07-10", "close": 6.99, "volume": 351786.0}, {"date": "2024-07-11", "close": 7.57, "volume": 926350.0}, {"date": "2024-07-12", "close": 7.56, "volume": 578292.0}, {"date": "2024-07-15", "close": 7.64, "volume": 617340.0}, {"date": "2024-07-16", "close": 8.22, "volume": 817237.0}, {"date": "2024-07-17", "close": 8.33, "volume": 726395.0}, {"date": "2024-07-18", "close": 8.12, "volume": 626752.0}, {"date": "2024-07-19", "close": 8.1, "volume": 421903.0}, {"date": "2024-07-22", "close": 8.27, "volume": 468714.0}, {"date": "2024-07-23", "close": 8.4, "volume": 488723.0}, {"date": "2024-07-24", "close": 8.24, "volume": 520131.0}, {"date": "2024-07-25", "close": 8.63, "volume": 436837.0}, {"date": "2024-07-26", "close": 8.7, "volume": 518123.0}, {"date": "2024-07-29", "close": 8.36, "volume": 476984.0}, {"date": "2024-07-30", "close": 8.51, "volume": 552338.0}, {"date": "2024-07-31", "close": 8.52, "volume": 946607.0}, {"date": "2024-08-01", "close": 8.47, "volume": 1258624.0}, {"date": "2024-08-02", "close": 8.05, "volume": 662569.0}, {"date": "2024-08-05", "close": 7.68, "volume": 773317.0}, {"date": "2024-08-06", "close": 7.92, "volume": 791972.0}, {"date": "2024-08-07", "close": 7.6, "volume": 630547.0}, {"date": "2024-08-08", "close": 7.63, "volume": 625498.0}, {"date": "2024-08-09", "close": 7.49, "volume": 541418.0}, {"date": "2024-08-12", "close": 7.38, "volume": 693705.0}, {"date": "2024-08-13", "close": 7.45, "volume": 601250.0}, {"date": "2024-08-14", "close": 7.25, "volume": 630039.0}, {"date": "2024-08-15", "close": 7.63, "volume": 634168.0}, {"date": "2024-08-16", "close": 7.73, "volume": 408956.0}, {"date": "2024-08-19", "close": 7.88, "volume": 443975.0}, {"date": "2024-08-20", "close": 7.61, "volume": 307632.0}, {"date": "2024-08-21", "close": 7.85, "volume": 317376.0}, {"date": "2024-08-22", "close": 7.84, "volume": 379358.0}, {"date": "2024-08-23", "close": 8.36, "volume": 485910.0}, {"date": "2024-08-26", "close": 8.43, "volume": 531699.0}, {"date": "2024-08-27", "close": 8.41, "volume": 388392.0}, {"date": "2024-08-28", "close": 8.31, "volume": 352652.0}, {"date": "2024-08-29", "close": 8.35, "volume": 348789.0}, {"date": "2024-08-30", "close": 8.33, "volume": 317728.0}, {"date": "2024-09-03", "close": 8.06, "volume": 370095.0}, {"date": "2024-09-04", "close": 8.2, "volume": 323811.0}, {"date": "2024-09-05", "close": 8.06, "volume": 290299.0}, {"date": "2024-09-06", "close": 7.78, "volume": 630320.0}, {"date": "2024-09-09", "close": 7.76, "volume": 562755.0}, {"date": "2024-09-10", "close": 7.95, "volume": 589693.0}, {"date": "2024-09-11", "close": 8.0, "volume": 605708.0}, {"date": "2024-09-12", "close": 8.05, "volume": 533474.0}, {"date": "2024-09-13", "close": 8.33, "volume": 360429.0}, {"date": "2024-09-16", "close": 8.29, "volume": 355325.0}, {"date": "2024-09-17", "close": 8.37, "volume": 1043834.0}, {"date": "2024-09-18", "close": 8.36, "volume": 596366.0}, {"date": "2024-09-19", "close": 8.41, "volume": 546227.0}, {"date": "2024-09-20", "close": 8.12, "volume": 1998953.0}, {"date": "2024-09-23", "close": 7.98, "volume": 470484.0}, {"date": "2024-09-24", "close": 7.92, "volume": 348153.0}, {"date": "2024-09-25", "close": 7.74, "volume": 721971.0}, {"date": "2024-09-26", "close": 7.97, "volume": 480772.0}, {"date": "2024-09-27", "close": 8.27, "volume": 518462.0}, {"date": "2024-09-30", "close": 8.13, "volume": 425164.0}, {"date": "2024-10-01", "close": 7.91, "volume": 304935.0}, {"date": "2024-10-02", "close": 7.76, "volume": 385094.0}, {"date": "2024-10-03", "close": 7.29, "volume": 550290.0}, {"date": "2024-10-04", "close": 7.3, "volume": 354646.0}, {"date": "2024-10-07", "close": 7.14, "volume": 608854.0}, {"date": "2024-10-08", "close": 6.89, "volume": 565254.0}, {"date": "2024-10-09", "close": 7.12, "volume": 643483.0}, {"date": "2024-10-10", "close": 7.0, "volume": 370958.0}, {"date": "2024-10-11", "close": 7.24, "volume": 325271.0}, {"date": "2024-10-14", "close": 7.06, "volume": 290153.0}, {"date": "2024-10-15", "close": 6.83, "volume": 463968.0}, {"date": "2024-10-16", "close": 7.07, "volume": 598482.0}, {"date": "2024-10-17", "close": 7.1, "volume": 283609.0}, {"date": "2024-10-18", "close": 6.97, "volume": 268356.0}, {"date": "2024-10-21", "close": 7.16, "volume": 664619.0}, {"date": "2024-10-22", "close": 7.27, "volume": 496947.0}, {"date": "2024-10-23", "close": 7.19, "volume": 469553.0}, {"date": "2024-10-24", "close": 7.19, "volume": 364409.0}, {"date": "2024-10-25", "close": 6.98, "volume": 365955.0}, {"date": "2024-10-28", "close": 7.27, "volume": 412035.0}, {"date": "2024-10-29", "close": 7.27, "volume": 413779.0}, {"date": "2024-10-30", "close": 7.36, "volume": 768326.0}, {"date": "2024-10-31", "close": 6.44, "volume": 1191858.0}, {"date": "2024-11-01", "close": 6.79, "volume": 1235370.0}, {"date": "2024-11-04", "close": 6.45, "volume": 1081772.0}, {"date": "2024-11-05", "close": 6.53, "volume": 596376.0}, {"date": "2024-11-06", "close": 7.3, "volume": 1023153.0}, {"date": "2024-11-07", "close": 7.29, "volume": 644633.0}, {"date": "2024-11-08", "close": 7.36, "volume": 615585.0}, {"date": "2024-11-11", "close": 7.58, "volume": 486284.0}, {"date": "2024-11-12", "close": 7.54, "volume": 582139.0}, {"date": "2024-11-13", "close": 7.15, "volume": 592344.0}, {"date": "2024-11-14", "close": 6.91, "volume": 555519.0}, {"date": "2024-11-15", "close": 6.95, "volume": 543947.0}, {"date": "2024-11-18", "close": 6.85, "volume": 488448.0}, {"date": "2024-11-19", "close": 6.72, "volume": 419362.0}, {"date": "2024-11-20", "close": 6.78, "volume": 334654.0}, {"date": "2024-11-21", "close": 7.09, "volume": 492590.0}, {"date": "2024-11-22", "close": 7.3, "volume": 430314.0}, {"date": "2024-11-25", "close": 7.52, "volume": 634792.0}, {"date": "2024-11-26", "close": 7.25, "volume": 794714.0}, {"date": "2024-11-27", "close": 7.37, "volume": 472308.0}, {"date": "2024-11-29", "close": 7.32, "volume": 301302.0}, {"date": "2024-12-02", "close": 7.44, "volume": 713871.0}, {"date": "2024-12-03", "close": 7.25, "volume": 850526.0}, {"date": "2024-12-04", "close": 7.05, "volume": 758474.0}, {"date": "2024-12-05", "close": 7.06, "volume": 861746.0}, {"date": "2024-12-06", "close": 6.95, "volume": 882049.0}, {"date": "2024-12-09", "close": 8.89, "volume": 4229492.0}, {"date": "2024-12-10", "close": 7.69, "volume": 1367274.0}, {"date": "2024-12-11", "close": 8.01, "volume": 862449.0}, {"date": "2024-12-12", "close": 7.65, "volume": 850233.0}, {"date": "2024-12-13", "close": 8.17, "volume": 827370.0}, {"date": "2024-12-16", "close": 7.69, "volume": 1220570.0}, {"date": "2024-12-17", "close": 7.65, "volume": 960778.0}, {"date": "2024-12-18", "close": 7.36, "volume": 1067620.0}, {"date": "2024-12-19", "close": 7.03, "volume": 957249.0}, {"date": "2024-12-20", "close": 6.95, "volume": 4454967.0}, {"date": "2024-12-23", "close": 6.95, "volume": 1137372.0}, {"date": "2024-12-24", "close": 6.99, "volume": 247282.0}, {"date": "2024-12-26", "close": 6.97, "volume": 353520.0}, {"date": "2024-12-27", "close": 6.92, "volume": 621487.0}, {"date": "2024-12-30", "close": 6.69, "volume": 404401.0}, {"date": "2024-12-31", "close": 6.79, "volume": 451739.0}, {"date": "2025-01-02", "close": 6.79, "volume": 616230.0}, {"date": "2025-01-03", "close": 7.02, "volume": 504880.0}, {"date": "2025-01-06", "close": 7.0, "volume": 533153.0}, {"date": "2025-01-07", "close": 6.82, "volume": 850585.0}, {"date": "2025-01-08", "close": 6.8, "volume": 597073.0}, {"date": "2025-01-10", "close": 6.66, "volume": 744491.0}, {"date": "2025-01-13", "close": 6.59, "volume": 772582.0}, {"date": "2025-01-14", "close": 6.82, "volume": 969952.0}, {"date": "2025-01-15", "close": 6.98, "volume": 659730.0}, {"date": "2025-01-16", "close": 7.41, "volume": 731301.0}, {"date": "2025-01-17", "close": 7.52, "volume": 744092.0}, {"date": "2025-01-21", "close": 7.59, "volume": 602450.0}, {"date": "2025-01-22", "close": 7.59, "volume": 834494.0}, {"date": "2025-01-23", "close": 8.1, "volume": 858486.0}, {"date": "2025-01-24", "close": 8.32, "volume": 756431.0}, {"date": "2025-01-27", "close": 8.49, "volume": 712677.0}, {"date": "2025-01-28", "close": 8.46, "volume": 954964.0}, {"date": "2025-01-29", "close": 8.8, "volume": 784886.0}, {"date": "2025-01-30", "close": 8.79, "volume": 909268.0}, {"date": "2025-01-31", "close": 8.83, "volume": 794964.0}, {"date": "2025-02-03", "close": 8.67, "volume": 763760.0}, {"date": "2025-02-04", "close": 8.64, "volume": 771786.0}, {"date": "2025-02-05", "close": 8.65, "volume": 616726.0}, {"date": "2025-02-06", "close": 8.58, "volume": 548988.0}, {"date": "2025-02-07", "close": 8.64, "volume": 553723.0}, {"date": "2025-02-10", "close": 8.93, "volume": 679722.0}, {"date": "2025-02-11", "close": 9.15, "volume": 491802.0}, {"date": "2025-02-12", "close": 8.75, "volume": 663047.0}, {"date": "2025-02-13", "close": 8.75, "volume": 396342.0}, {"date": "2025-02-14", "close": 8.86, "volume": 382972.0}, {"date": "2025-02-18", "close": 9.09, "volume": 545928.0}, {"date": "2025-02-19", "close": 9.11, "volume": 733973.0}, {"date": "2025-02-20", "close": 9.22, "volume": 616640.0}, {"date": "2025-02-21", "close": 8.79, "volume": 646188.0}, {"date": "2025-02-24", "close": 8.61, "volume": 562438.0}, {"date": "2025-02-25", "close": 8.69, "volume": 1060433.0}, {"date": "2025-02-26", "close": 8.73, "volume": 699680.0}, {"date": "2025-02-27", "close": 7.92, "volume": 2305675.0}, {"date": "2025-02-28", "close": 8.52, "volume": 1226074.0}, {"date": "2025-03-03", "close": 7.83, "volume": 948516.0}, {"date": "2025-03-04", "close": 7.56, "volume": 870239.0}, {"date": "2025-03-05", "close": 8.28, "volume": 1049998.0}, {"date": "2025-03-06", "close": 8.64, "volume": 675926.0}, {"date": "2025-03-07", "close": 8.98, "volume": 1035242.0}, {"date": "2025-03-10", "close": 8.85, "volume": 1023737.0}, {"date": "2025-03-11", "close": 8.63, "volume": 687872.0}, {"date": "2025-03-12", "close": 8.18, "volume": 623529.0}, {"date": "2025-03-13", "close": 7.89, "volume": 585667.0}, {"date": "2025-03-14", "close": 8.22, "volume": 590892.0}, {"date": "2025-03-17", "close": 8.28, "volume": 719776.0}, {"date": "2025-03-18", "close": 8.22, "volume": 692914.0}, {"date": "2025-03-19", "close": 8.45, "volume": 585517.0}, {"date": "2025-03-20", "close": 9.01, "volume": 1126000.0}, {"date": "2025-03-21", "close": 8.72, "volume": 4818207.0}, {"date": "2025-03-24", "close": 8.9, "volume": 930258.0}, {"date": "2025-03-25", "close": 8.82, "volume": 671772.0}, {"date": "2025-03-26", "close": 9.03, "volume": 515773.0}, {"date": "2025-03-27", "close": 8.96, "volume": 358236.0}, {"date": "2025-03-28", "close": 8.58, "volume": 520997.0}, {"date": "2025-03-31", "close": 8.39, "volume": 385523.0}, {"date": "2025-04-01", "close": 8.14, "volume": 391192.0}, {"date": "2025-04-02", "close": 8.22, "volume": 514891.0}, {"date": "2025-04-03", "close": 6.98, "volume": 1431234.0}, {"date": "2025-04-04", "close": 6.54, "volume": 1430261.0}, {"date": "2025-04-07", "close": 6.68, "volume": 1185020.0}, {"date": "2025-04-08", "close": 6.27, "volume": 778861.0}, {"date": "2025-04-09", "close": 7.16, "volume": 992703.0}, {"date": "2025-04-10", "close": 6.94, "volume": 804664.0}, {"date": "2025-04-11", "close": 7.13, "volume": 476362.0}, {"date": "2025-04-14", "close": 6.98, "volume": 540661.0}, {"date": "2025-04-15", "close": 6.81, "volume": 410629.0}, {"date": "2025-04-16", "close": 6.77, "volume": 504350.0}, {"date": "2025-04-17", "close": 6.84, "volume": 377945.0}, {"date": "2025-04-21", "close": 6.51, "volume": 664685.0}, {"date": "2025-04-22", "close": 6.85, "volume": 635317.0}, {"date": "2025-04-23", "close": 7.25, "volume": 616345.0}, {"date": "2025-04-24", "close": 7.58, "volume": 402648.0}, {"date": "2025-04-25", "close": 7.45, "volume": 438251.0}, {"date": "2025-04-28", "close": 7.38, "volume": 587830.0}, {"date": "2025-04-29", "close": 7.33, "volume": 509826.0}, {"date": "2025-04-30", "close": 7.35, "volume": 529942.0}, {"date": "2025-05-01", "close": 6.35, "volume": 1865857.0}, {"date": "2025-05-02", "close": 7.01, "volume": 981821.0}, {"date": "2025-05-05", "close": 6.89, "volume": 727305.0}, {"date": "2025-05-06", "close": 6.84, "volume": 615792.0}, {"date": "2025-05-07", "close": 6.64, "volume": 518115.0}, {"date": "2025-05-08", "close": 6.89, "volume": 503600.0}, {"date": "2025-05-09", "close": 7.02, "volume": 392366.0}, {"date": "2025-05-12", "close": 7.61, "volume": 682030.0}, {"date": "2025-05-13", "close": 7.76, "volume": 350608.0}, {"date": "2025-05-14", "close": 7.58, "volume": 489191.0}, {"date": "2025-05-15", "close": 7.44, "volume": 404307.0}, {"date": "2025-05-16", "close": 7.5, "volume": 371652.0}, {"date": "2025-05-19", "close": 7.4, "volume": 341189.0}, {"date": "2025-05-20", "close": 7.38, "volume": 318990.0}, {"date": "2025-05-21", "close": 7.08, "volume": 433121.0}, {"date": "2025-05-22", "close": 7.04, "volume": 541021.0}, {"date": "2025-05-23", "close": 7.01, "volume": 419565.0}, {"date": "2025-05-27", "close": 7.25, "volume": 494848.0}, {"date": "2025-05-28", "close": 7.26, "volume": 293897.0}, {"date": "2025-05-29", "close": 7.37, "volume": 294589.0}, {"date": "2025-05-30", "close": 7.24, "volume": 407931.0}, {"date": "2025-06-02", "close": 7.25, "volume": 749435.0}, {"date": "2025-06-03", "close": 7.6, "volume": 542442.0}, {"date": "2025-06-04", "close": 7.57, "volume": 569013.0}, {"date": "2025-06-05", "close": 7.7, "volume": 506556.0}, {"date": "2025-06-06", "close": 8.11, "volume": 555858.0}, {"date": "2025-06-09", "close": 9.32, "volume": 1202147.0}, {"date": "2025-06-10", "close": 9.27, "volume": 674577.0}, {"date": "2025-06-11", "close": 9.13, "volume": 459664.0}, {"date": "2025-06-12", "close": 9.09, "volume": 365790.0}, {"date": "2025-06-13", "close": 8.84, "volume": 358706.0}, {"date": "2025-06-16", "close": 9.1, "volume": 383720.0}, {"date": "2025-06-17", "close": 9.03, "volume": 375798.0}, {"date": "2025-06-18", "close": 9.06, "volume": 298040.0}, {"date": "2025-06-20", "close": 9.21, "volume": 1134349.0}, {"date": "2025-06-23", "close": 8.96, "volume": 658990.0}, {"date": "2025-06-24", "close": 9.07, "volume": 506204.0}, {"date": "2025-06-25", "close": 9.22, "volume": 345895.0}, {"date": "2025-06-26", "close": 10.42, "volume": 1894323.0}, {"date": "2025-06-27", "close": 10.43, "volume": 1371955.0}, {"date": "2025-06-30", "close": 10.27, "volume": 648013.0}, {"date": "2025-07-01", "close": 10.47, "volume": 755544.0}, {"date": "2025-07-02", "close": 10.86, "volume": 696922.0}, {"date": "2025-07-03", "close": 10.72, "volume": 396695.0}, {"date": "2025-07-07", "close": 10.31, "volume": 583207.0}, {"date": "2025-07-08", "close": 10.41, "volume": 443220.0}, {"date": "2025-07-09", "close": 10.22, "volume": 448532.0}, {"date": "2025-07-10", "close": 10.48, "volume": 709398.0}, {"date": "2025-07-11", "close": 10.22, "volume": 307059.0}, {"date": "2025-07-14", "close": 9.84, "volume": 443221.0}, {"date": "2025-07-15", "close": 9.46, "volume": 409840.0}, {"date": "2025-07-16", "close": 9.42, "volume": 384895.0}, {"date": "2025-07-17", "close": 9.25, "volume": 705890.0}, {"date": "2025-07-18", "close": 9.04, "volume": 454562.0}, {"date": "2025-07-21", "close": 9.15, "volume": 430745.0}, {"date": "2025-07-22", "close": 9.57, "volume": 449629.0}, {"date": "2025-07-23", "close": 9.97, "volume": 482995.0}, {"date": "2025-07-24", "close": 9.75, "volume": 353629.0}, {"date": "2025-07-25", "close": 9.57, "volume": 293211.0}, {"date": "2025-07-28", "close": 9.53, "volume": 477898.0}, {"date": "2025-07-29", "close": 9.09, "volume": 492689.0}, {"date": "2025-07-30", "close": 9.07, "volume": 498775.0}, {"date": "2025-07-31", "close": 8.46, "volume": 1258033.0}, {"date": "2025-08-01", "close": 8.48, "volume": 544485.0}, {"date": "2025-08-04", "close": 8.61, "volume": 710871.0}, {"date": "2025-08-05", "close": 8.38, "volume": 606003.0}, {"date": "2025-08-06", "close": 8.43, "volume": 349237.0}, {"date": "2025-08-07", "close": 8.61, "volume": 435826.0}, {"date": "2025-08-08", "close": 8.2, "volume": 509311.0}, {"date": "2025-08-11", "close": 8.22, "volume": 459510.0}, {"date": "2025-08-12", "close": 8.38, "volume": 401331.0}, {"date": "2025-08-13", "close": 8.88, "volume": 574232.0}, {"date": "2025-08-14", "close": 8.54, "volume": 429563.0}, {"date": "2025-08-15", "close": 8.51, "volume": 330739.0}, {"date": "2025-08-18", "close": 8.66, "volume": 276136.0}, {"date": "2025-08-19", "close": 8.66, "volume": 363476.0}, {"date": "2025-08-20", "close": 8.52, "volume": 291208.0}, {"date": "2025-08-21", "close": 8.53, "volume": 280295.0}, {"date": "2025-08-22", "close": 9.18, "volume": 573122.0}, {"date": "2025-08-25", "close": 9.16, "volume": 339073.0}, {"date": "2025-08-26", "close": 8.99, "volume": 368424.0}, {"date": "2025-08-27", "close": 9.07, "volume": 284094.0}, {"date": "2025-08-28", "close": 8.96, "volume": 399119.0}, {"date": "2025-08-29", "close": 8.82, "volume": 377291.0}, {"date": "2025-09-02", "close": 8.76, "volume": 306734.0}, {"date": "2025-09-03", "close": 8.65, "volume": 350860.0}, {"date": "2025-09-04", "close": 8.77, "volume": 375442.0}, {"date": "2025-09-05", "close": 8.79, "volume": 278488.0}, {"date": "2025-09-08", "close": 8.85, "volume": 407817.0}, {"date": "2025-09-09", "close": 8.35, "volume": 390122.0}, {"date": "2025-09-10", "close": 8.54, "volume": 335980.0}, {"date": "2025-09-11", "close": 8.74, "volume": 545683.0}, {"date": "2025-09-12", "close": 8.64, "volume": 251561.0}, {"date": "2025-09-15", "close": 8.85, "volume": 384756.0}, {"date": "2025-09-16", "close": 8.74, "volume": 317394.0}, {"date": "2025-09-17", "close": 8.56, "volume": 436123.0}, {"date": "2025-09-18", "close": 8.47, "volume": 1337192.0}, {"date": "2025-09-19", "close": 8.16, "volume": 1154007.0}, {"date": "2025-09-22", "close": 7.96, "volume": 910976.0}, {"date": "2025-09-23", "close": 7.54, "volume": 1451354.0}, {"date": "2025-09-24", "close": 7.6, "volume": 667887.0}, {"date": "2025-09-25", "close": 7.57, "volume": 559906.0}, {"date": "2025-09-26", "close": 7.69, "volume": 431377.0}, {"date": "2025-09-29", "close": 7.67, "volume": 705410.0}, {"date": "2025-09-30", "close": 7.56, "volume": 824489.0}, {"date": "2025-10-01", "close": 7.57, "volume": 514711.0}, {"date": "2025-10-02", "close": 7.75, "volume": 528244.0}, {"date": "2025-10-03", "close": 8.32, "volume": 1119707.0}, {"date": "2025-10-06", "close": 7.86, "volume": 754080.0}, {"date": "2025-10-07", "close": 7.83, "volume": 552435.0}, {"date": "2025-10-08", "close": 7.83, "volume": 459255.0}, {"date": "2025-10-09", "close": 7.57, "volume": 360149.0}, {"date": "2025-10-10", "close": 7.32, "volume": 472926.0}, {"date": "2025-10-13", "close": 7.4, "volume": 343309.0}, {"date": "2025-10-14", "close": 7.49, "volume": 326196.0}, {"date": "2025-10-15", "close": 7.49, "volume": 335163.0}, {"date": "2025-10-16", "close": 7.39, "volume": 575816.0}, {"date": "2025-10-17", "close": 7.37, "volume": 514883.0}, {"date": "2025-10-20", "close": 7.44, "volume": 308229.0}, {"date": "2025-10-21", "close": 7.54, "volume": 353363.0}, {"date": "2025-10-22", "close": 7.5, "volume": 390522.0}, {"date": "2025-10-23", "close": 7.66, "volume": 358832.0}, {"date": "2025-10-24", "close": 7.97, "volume": 377710.0}, {"date": "2025-10-27", "close": 7.83, "volume": 364119.0}, {"date": "2025-10-28", "close": 7.78, "volume": 321894.0}, {"date": "2025-10-29", "close": 7.96, "volume": 493076.0}, {"date": "2025-10-30", "close": 7.63, "volume": 378550.0}, {"date": "2025-10-31", "close": 7.55, "volume": 398298.0}, {"date": "2025-11-03", "close": 7.76, "volume": 534699.0}, {"date": "2025-11-04", "close": 7.83, "volume": 739682.0}, {"date": "2025-11-05", "close": 7.95, "volume": 618755.0}, {"date": "2025-11-06", "close": 7.71, "volume": 1987907.0}, {"date": "2025-11-07", "close": 7.82, "volume": 622045.0}, {"date": "2025-11-10", "close": 7.92, "volume": 660935.0}, {"date": "2025-11-11", "close": 7.8, "volume": 447923.0}, {"date": "2025-11-12", "close": 7.81, "volume": 503227.0}, {"date": "2025-11-13", "close": 7.77, "volume": 582057.0}, {"date": "2025-11-14", "close": 7.57, "volume": 453374.0}, {"date": "2025-11-17", "close": 7.45, "volume": 536739.0}, {"date": "2025-11-18", "close": 7.36, "volume": 458230.0}, {"date": "2025-11-19", "close": 7.19, "volume": 541863.0}, {"date": "2025-11-20", "close": 7.23, "volume": 608484.0}, {"date": "2025-11-21", "close": 7.66, "volume": 372598.0}, {"date": "2025-11-24", "close": 7.78, "volume": 1560332.0}, {"date": "2025-11-25", "close": 8.36, "volume": 851202.0}, {"date": "2025-11-26", "close": 8.17, "volume": 677921.0}, {"date": "2025-11-28", "close": 8.09, "volume": 211617.0}, {"date": "2025-12-01", "close": 7.91, "volume": 485818.0}, {"date": "2025-12-02", "close": 8.06, "volume": 504605.0}, {"date": "2025-12-03", "close": 8.28, "volume": 504210.0}, {"date": "2025-12-04", "close": 8.31, "volume": 545819.0}, {"date": "2025-12-05", "close": 8.21, "volume": 432481.0}, {"date": "2025-12-08", "close": 8.43, "volume": 1013372.0}, {"date": "2025-12-09", "close": 8.17, "volume": 677762.0}, {"date": "2025-12-10", "close": 8.4, "volume": 578828.0}, {"date": "2025-12-11", "close": 8.65, "volume": 419163.0}, {"date": "2025-12-12", "close": 8.38, "volume": 629318.0}, {"date": "2025-12-15", "close": 8.2, "volume": 673840.0}, {"date": "2025-12-16", "close": 8.25, "volume": 699582.0}, {"date": "2025-12-17", "close": 8.17, "volume": 666340.0}, {"date": "2025-12-18", "close": 8.17, "volume": 946813.0}, {"date": "2025-12-19", "close": 7.85, "volume": 3291769.0}, {"date": "2025-12-22", "close": 7.62, "volume": 1021489.0}, {"date": "2025-12-23", "close": 7.76, "volume": 737267.0}, {"date": "2025-12-24", "close": 8.1, "volume": 572352.0}, {"date": "2025-12-26", "close": 7.89, "volume": 443536.0}, {"date": "2025-12-29", "close": 7.72, "volume": 500055.0}, {"date": "2025-12-30", "close": 7.86, "volume": 484425.0}, {"date": "2025-12-31", "close": 7.83, "volume": 479093.0}, {"date": "2026-01-02", "close": 7.96, "volume": 567960.0}, {"date": "2026-01-05", "close": 8.07, "volume": 456724.0}, {"date": "2026-01-06", "close": 8.42, "volume": 857647.0}, {"date": "2026-01-07", "close": 8.06, "volume": 556200.0}, {"date": "2026-01-08", "close": 8.58, "volume": 733838.0}, {"date": "2026-01-09", "close": 8.56, "volume": 462165.0}, {"date": "2026-01-12", "close": 8.55, "volume": 379300.0}, {"date": "2026-01-13", "close": 8.83, "volume": 607576.0}, {"date": "2026-01-14", "close": 8.98, "volume": 555744.0}, {"date": "2026-01-15", "close": 9.33, "volume": 730653.0}, {"date": "2026-01-16", "close": 9.29, "volume": 569298.0}, {"date": "2026-01-20", "close": 8.72, "volume": 487621.0}, {"date": "2026-01-21", "close": 9.16, "volume": 468810.0}, {"date": "2026-01-22", "close": 9.17, "volume": 475149.0}, {"date": "2026-01-23", "close": 8.88, "volume": 494047.0}, {"date": "2026-01-26", "close": 8.76, "volume": 388277.0}, {"date": "2026-01-27", "close": 8.75, "volume": 287961.0}, {"date": "2026-01-28", "close": 8.59, "volume": 462237.0}, {"date": "2026-01-29", "close": 9.35, "volume": 749753.0}, {"date": "2026-01-30", "close": 9.54, "volume": 715288.0}, {"date": "2026-02-02", "close": 9.71, "volume": 922490.0}, {"date": "2026-02-03", "close": 10.17, "volume": 711516.0}, {"date": "2026-02-04", "close": 10.65, "volume": 920759.0}, {"date": "2026-02-05", "close": 10.5, "volume": 746220.0}, {"date": "2026-02-06", "close": 11.06, "volume": 1024742.0}, {"date": "2026-02-09", "close": 11.35, "volume": 629725.0}, {"date": "2026-02-10", "close": 11.1, "volume": 559890.0}, {"date": "2026-02-11", "close": 11.4, "volume": 691660.0}, {"date": "2026-02-12", "close": 11.04, "volume": 755515.0}, {"date": "2026-02-13", "close": 11.02, "volume": 507188.0}, {"date": "2026-02-17", "close": 10.79, "volume": 438504.0}, {"date": "2026-02-18", "close": 10.58, "volume": 335453.0}, {"date": "2026-02-19", "close": 10.77, "volume": 454499.0}, {"date": "2026-02-20", "close": 10.81, "volume": 491626.0}, {"date": "2026-02-23", "close": 10.51, "volume": 538427.0}, {"date": "2026-02-24", "close": 10.54, "volume": 333643.0}, {"date": "2026-02-25", "close": 10.51, "volume": 415451.0}, {"date": "2026-02-26", "close": 9.9, "volume": 828383.0}, {"date": "2026-02-27", "close": 9.73, "volume": 859465.0}, {"date": "2026-03-02", "close": 9.6, "volume": 717971.0}, {"date": "2026-03-03", "close": 9.17, "volume": 698112.0}, {"date": "2026-03-04", "close": 9.46, "volume": 656886.0}, {"date": "2026-03-05", "close": 8.89, "volume": 956539.0}, {"date": "2026-03-06", "close": 8.66, "volume": 1003359.0}, {"date": "2026-03-09", "close": 8.44, "volume": 1525080.0}, {"date": "2026-03-10", "close": 8.36, "volume": 1440554.0}, {"date": "2026-03-11", "close": 8.26, "volume": 568243.0}, {"date": "2026-03-12", "close": 7.97, "volume": 771789.0}, {"date": "2026-03-13", "close": 7.3, "volume": 1033545.0}, {"date": "2026-03-16", "close": 7.36, "volume": 1058106.0}, {"date": "2026-03-17", "close": 7.18, "volume": 1110709.0}, {"date": "2026-03-18", "close": 7.25, "volume": 1073721.0}, {"date": "2026-03-19", "close": 7.16, "volume": 852738.0}, {"date": "2026-03-20", "close": 6.81, "volume": 1392807.0}, {"date": "2026-03-23", "close": 7.2, "volume": 941645.0}, {"date": "2026-03-24", "close": 7.15, "volume": 1777566.0}, {"date": "2026-03-25", "close": 7.1, "volume": 728990.0}, {"date": "2026-03-26", "close": 6.93, "volume": 694082.0}, {"date": "2026-03-27", "close": 6.8, "volume": 988762.0}, {"date": "2026-03-30", "close": 6.63, "volume": 1035806.0}, {"date": "2026-03-31", "close": 6.91, "volume": 3754041.0}, {"date": "2026-04-01", "close": 7.08, "volume": 12888020.0}, {"date": "2026-04-02", "close": 7.49, "volume": 1775054.0}, {"date": "2026-04-06", "close": 7.47, "volume": 951349.0}, {"date": "2026-04-07", "close": 7.54, "volume": 1054363.0}, {"date": "2026-04-08", "close": 8.28, "volume": 1447713.0}, {"date": "2026-04-09", "close": 8.45, "volume": 890507.0}, {"date": "2026-04-10", "close": 8.36, "volume": 581842.0}, {"date": "2026-04-13", "close": 8.53, "volume": 480568.0}, {"date": "2026-04-14", "close": 8.42, "volume": 536665.0}, {"date": "2026-04-15", "close": 8.12, "volume": 567939.0}, {"date": "2026-04-16", "close": 7.73, "volume": 1622165.0}, {"date": "2026-04-17", "close": 8.14, "volume": 672026.0}, {"date": "2026-04-20", "close": 8.42, "volume": 621789.0}, {"date": "2026-04-21", "close": 8.02, "volume": 578657.0}, {"date": "2026-04-22", "close": 7.93, "volume": 532283.0}, {"date": "2026-04-23", "close": 8.19, "volume": 486005.0}, {"date": "2026-04-24", "close": 8.22, "volume": 574369.0}, {"date": "2026-04-27", "close": 8.24, "volume": 317878.0}, {"date": "2026-04-28", "close": 8.13, "volume": 561736.0}, {"date": "2026-04-29", "close": 7.99, "volume": 607010.0}, {"date": "2026-04-30", "close": 7.62, "volume": 1169453.0}, {"date": "2026-05-01", "close": 7.88, "volume": 736255.0}, {"date": "2026-05-04", "close": 7.53, "volume": 965285.0}, {"date": "2026-05-05", "close": 7.63, "volume": 979015.0}, {"date": "2026-05-06", "close": 8.11, "volume": 739032.0}, {"date": "2026-05-07", "close": 8.01, "volume": 531542.0}, {"date": "2026-05-08", "close": 7.9, "volume": 518530.0}, {"date": "2026-05-11", "close": 7.67, "volume": 879018.0}, {"date": "2026-05-12", "close": 7.58, "volume": 485611.0}, {"date": "2026-05-13", "close": 7.57, "volume": 521043.0}, {"date": "2026-05-14", "close": 7.78, "volume": 439402.0}, {"date": "2026-05-15", "close": 7.57, "volume": 449567.0}, {"date": "2026-05-18", "close": 7.41, "volume": 363408.0}, {"date": "2026-05-19", "close": 7.13, "volume": 463323.0}, {"date": "2026-05-20", "close": 7.31, "volume": 413251.0}, {"date": "2026-05-21", "close": 7.37, "volume": 445093.0}, {"date": "2026-05-22", "close": 7.35, "volume": 330362.0}, {"date": "2026-05-26", "close": 7.26, "volume": 583108.0}, {"date": "2026-05-27", "close": 7.23, "volume": 562183.0}, {"date": "2026-05-28", "close": 7.27, "volume": 509393.0}, {"date": "2026-05-29", "close": 7.22, "volume": 931984.0}, {"date": "2026-06-01", "close": 7.3, "volume": 577618.0}, {"date": "2026-06-02", "close": 7.71, "volume": 640922.0}, {"date": "2026-06-03", "close": 7.68, "volume": 574081.0}, {"date": "2026-06-04", "close": 7.8, "volume": 319229.0}, {"date": "2026-06-05", "close": 7.29, "volume": 404191.0}, {"date": "2026-06-08", "close": 7.39, "volume": 342177.0}, {"date": "2026-06-09", "close": 7.46, "volume": 355389.0}, {"date": "2026-06-10", "close": 7.23, "volume": 371392.0}, {"date": "2026-06-11", "close": 7.39, "volume": 444326.0}, {"date": "2026-06-12", "close": 7.72, "volume": 428918.0}, {"date": "2026-06-15", "close": 7.59, "volume": 394439.0}, {"date": "2026-06-16", "close": 7.51, "volume": 497158.0}, {"date": "2026-06-17", "close": 7.36, "volume": 444777.0}, {"date": "2026-06-18", "close": 7.57, "volume": 758384.0}, {"date": "2026-06-22", "close": 7.56, "volume": 386920.0}, {"date": "2026-06-23", "close": 7.28, "volume": 919367.0}, {"date": "2026-06-24", "close": 7.51, "volume": 391401.0}, {"date": "2026-06-25", "close": 7.9, "volume": 378003.0}, {"date": "2026-06-26", "close": 8.02, "volume": 2141220.0}, {"date": "2026-06-29", "close": 7.85, "volume": 689824.0}, {"date": "2026-06-30", "close": 7.71, "volume": 538990.0}, {"date": "2026-07-01", "close": 7.67, "volume": 541770.0}, {"date": "2026-07-02", "close": 7.21, "volume": 583758.0}, {"date": "2026-07-06", "close": 7.45, "volume": 455077.0}, {"date": "2026-07-07", "close": 7.32, "volume": 629107.0}, {"date": "2026-07-08", "close": 7.14, "volume": 528066.0}, {"date": "2026-07-09", "close": 7.17, "volume": 372102.0}, {"date": "2026-07-10", "close": 7.34, "volume": 364146.0}, {"date": "2026-07-13", "close": 7.35, "volume": 361535.0}, {"date": "2026-07-14", "close": 7.55, "volume": 616746.0}, {"date": "2026-07-15", "close": 7.64, "volume": 466175.0}, {"date": "2026-07-16", "close": 7.84, "volume": 388689.0}, {"date": "2026-07-17", "close": 7.66, "volume": 277511.0}, {"date": "2026-07-20", "close": 7.56, "volume": 258802.0}, {"date": "2026-07-21", "close": 7.76, "volume": 309322.0}, {"date": "2026-07-22", "close": 7.96, "volume": 408883.0}, {"date": "2026-07-23", "close": 7.89, "volume": 498141.0}, {"date": "2026-07-24", "close": 8.02, "volume": 345983.0}], "refreshing": true}