{"ticker": "UFI", "overview": {"cik": "100726", "ticker": "UFI", "name": "UNIFI INC", "industry": "Textile Mill Products", "country": "United States", "sic": "2200", "announcements": [{"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0000100726-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111354", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-115448", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-11", "title": "Form DEFA14A", "accession": "0000100726-26-000016", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-11", "title": "Proxy statement", "accession": "0000100726-26-000015", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-26", "title": "Annual report", "accession": "0000100726-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000100726-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000100726-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-25", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-077700", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-071120", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0000100726-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000100726-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000100726-26-000002", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-000533", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-04", "title": "Quarterly report", "accession": "0001193125-26-037524", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "Material event", "accession": "0001193125-26-035648", "price_sensitive": true}, {"form": "4", "date": "2026-02-03", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-011464", "price_sensitive": false}, {"form": "4", "date": "2025-12-22", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-124552", "price_sensitive": false}, {"form": "4", "date": "2025-12-05", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-118730", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-117834", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-116703", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-116702", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-116700", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-116699", "price_sensitive": false}, {"form": "4", "date": "2025-11-25", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-114783", "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": "UFI", "has_prices": true, "as_of": "2026-07-24", "last": 6.29, "prev_close": 6.16, "change": 0.1299999999999999, "change_pct": 0.021103896103896087, "session_volume": 108022.0, "vwap_5": 6.273893981982283, "vwap_20": 5.875454706732337, "vwap_60": 4.94102723692679, "vwap_250": 4.274706897679808, "high_52w": 6.52, "low_52w": 2.98, "avg_volume_20": 110763.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-438188", "src": "INSIDERS", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Brian David Moore", "who_key": "MOORE BRIAN DAVID", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14270.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Textile Mill Products", "country": "United States", "headline": "Insider files routine paperwork on UFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009479/000119312526438188/0001193125-26-438188-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8210}, {"id": "0001213900-26-113918", "src": "INSIDERS", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Hongjun Ning", "who_key": "Ning Hongjun", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 23954.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Textile Mill Products", "country": "United States", "headline": "Insider files routine paperwork on UFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787353/000121390026113918/0001213900-26-113918-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8210}, {"id": "0001193125-26-438186", "src": "INSIDERS", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Meredith Suzanne Boyd", "who_key": "BOYD MEREDITH SUZANNE", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14270.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Textile Mill Products", "country": "United States", "headline": "Insider files routine paperwork on UFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009657/000119312526438186/0001193125-26-438186-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8210}, {"id": "0001193125-26-438181", "src": "INSIDERS", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Andrew James Eaker", "who_key": "EAKER ANDREW JAMES", "role": "EVP, CFO, & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14270.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Textile Mill Products", "country": "United States", "headline": "CFO files routine paperwork on UFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991763/000119312526438181/0001193125-26-438181-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8210}, {"id": "0000950142-26-002898", "src": "INSIDERS", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Suzanne Present", "who_key": "PRESENT SUZANNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Textile Mill Products", "country": "United States", "headline": "Director files routine paperwork on UFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1444739/000095014226002898/0000950142-26-002898-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "0001193125-26-438479", "src": "INSIDERS", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Edmund M. Ingle", "who_key": "INGLE EDMUND M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Textile Mill Products", "country": "United States", "headline": "CEO files routine paperwork on UFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814929/000119312526438479/0001193125-26-438479-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "0001193125-26-438480", "src": "INSIDERS", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Emma S. Battle", "who_key": "Battle Emma S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Textile Mill Products", "country": "United States", "headline": "Director files routine paperwork on UFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769744/000119312526438480/0001193125-26-438480-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "0001891054-26-000002", "src": "INSIDERS", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Rhonda L. Ramlo", "who_key": "Ramlo Rhonda L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Textile Mill Products", "country": "United States", "headline": "Director files routine paperwork on UFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891054/000189105426000002/0001891054-26-000002-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "0001194702-26-000013", "src": "INSIDERS", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Francis S. Blake", "who_key": "BLAKE FRANCIS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Textile Mill Products", "country": "United States", "headline": "Director files routine paperwork on UFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1194702/000119470226000013/0001194702-26-000013-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "0001748076-26-000005", "src": "INSIDERS", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Eva T. Zlotnicka", "who_key": "Zlotnicka Eva T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Textile Mill Products", "country": "United States", "headline": "Director files routine paperwork on UFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748076/000174807626000005/0001748076-26-000005-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "0001368054-26-000004", "src": "INSIDERS", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Albert P. Carey", "who_key": "Carey Albert P", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Textile Mill Products", "country": "United States", "headline": "Director files routine paperwork on UFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368054/000136805426000004/0001368054-26-000004-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "0000905874-26-000003", "src": "INSIDERS", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Kenneth G. Langone", "who_key": "LANGONE KENNETH G", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Textile Mill Products", "country": "United States", "headline": "Director files routine paperwork on UFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/905874/000090587426000003/0000905874-26-000003-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9650}, {"id": "13DG-0001104659-26-077700", "src": "13DG", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Peter John Abrahamson", "who_key": "ABRAHAMSON PETER JOHN", "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": "Textile Mill Products", "country": "United States", "headline": "ABRAHAMSON PETER JOHN takes a 5.2% passive stake in UFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1444866/0001104659-26-077700-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-22", "mins": 192530}, {"id": "0001213900-26-111354", "src": "INSIDERS", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Brian David Moore", "who_key": "MOORE BRIAN DAVID", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Textile Mill Products", "country": "United States", "headline": "Insider files routine paperwork on UFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009479/000121390026111354/0001213900-26-111354-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542450}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-077700", "src": "13DG", "ticker": "UFI", "cik": "100726", "company": "UNIFI INC", "company_raw": "UNIFI INC", "who": "Peter John Abrahamson", "who_key": "ABRAHAMSON PETER JOHN", "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": "Textile Mill Products", "country": "United States", "headline": "ABRAHAMSON PETER JOHN takes a 5.2% passive stake in UFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1444866/0001104659-26-077700-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-22", "mins": 192530}], "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": "Unifi, Inc. New Common Stock", "new_value": "UNIFI INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000100726", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000100726", "applied": 1, "detected_at": "2026-10-28T09:29:13.750419"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0000100726-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111354", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-115448", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-11", "title": "Form DEFA14A", "accession": "0000100726-26-000016", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-11", "title": "Proxy statement", "accession": "0000100726-26-000015", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-26", "title": "Annual report", "accession": "0000100726-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000100726-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000100726-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-25", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-077700", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-071120", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0000100726-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000100726-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000100726-26-000002", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-000533", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-04", "title": "Quarterly report", "accession": "0001193125-26-037524", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "Material event", "accession": "0001193125-26-035648", "price_sensitive": true}, {"form": "4", "date": "2026-02-03", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-011464", "price_sensitive": false}, {"form": "4", "date": "2025-12-22", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-124552", "price_sensitive": false}, {"form": "4", "date": "2025-12-05", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-118730", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-117834", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-116703", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-116702", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-116700", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-116699", "price_sensitive": false}, {"form": "4", "date": "2025-11-25", "title": "PRIMARY DOCUMENT", "accession": "0001213900-25-114783", "price_sensitive": false}], "performance": {"ticker": "UFI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 23.9, "volume": 61030.0}, {"date": "2021-07-28", "close": 23.67, "volume": 41405.0}, {"date": "2021-07-29", "close": 23.83, "volume": 25018.0}, {"date": "2021-07-30", "close": 23.59, "volume": 47575.0}, {"date": "2021-08-02", "close": 23.14, "volume": 59323.0}, {"date": "2021-08-03", "close": 21.25, "volume": 153381.0}, {"date": "2021-08-04", "close": 22.22, "volume": 101911.0}, {"date": "2021-08-05", "close": 23.21, "volume": 56209.0}, {"date": "2021-08-06", "close": 23.45, "volume": 72154.0}, {"date": "2021-08-09", "close": 23.13, "volume": 36272.0}, {"date": "2021-08-10", "close": 23.15, "volume": 47369.0}, {"date": "2021-08-11", "close": 23.92, "volume": 60796.0}, {"date": "2021-08-12", "close": 23.91, "volume": 83015.0}, {"date": "2021-08-13", "close": 22.98, "volume": 40974.0}, {"date": "2021-08-16", "close": 23.04, "volume": 60381.0}, {"date": "2021-08-17", "close": 22.83, "volume": 36895.0}, {"date": "2021-08-18", "close": 22.48, "volume": 70337.0}, {"date": "2021-08-19", "close": 21.68, "volume": 47943.0}, {"date": "2021-08-20", "close": 21.75, "volume": 48314.0}, {"date": "2021-08-23", "close": 22.13, "volume": 36092.0}, {"date": "2021-08-24", "close": 22.01, "volume": 37431.0}, {"date": "2021-08-25", "close": 22.08, "volume": 28417.0}, {"date": "2021-08-26", "close": 21.94, "volume": 70891.0}, {"date": "2021-08-27", "close": 22.62, "volume": 61408.0}, {"date": "2021-08-30", "close": 21.88, "volume": 58901.0}, {"date": "2021-08-31", "close": 23.24, "volume": 96489.0}, {"date": "2021-09-01", "close": 23.45, "volume": 79914.0}, {"date": "2021-09-02", "close": 23.61, "volume": 52562.0}, {"date": "2021-09-03", "close": 24.1, "volume": 102716.0}, {"date": "2021-09-07", "close": 22.06, "volume": 178941.0}, {"date": "2021-09-08", "close": 20.77, "volume": 141860.0}, {"date": "2021-09-09", "close": 21.65, "volume": 123992.0}, {"date": "2021-09-10", "close": 20.7, "volume": 77306.0}, {"date": "2021-09-13", "close": 21.4, "volume": 105899.0}, {"date": "2021-09-14", "close": 21.07, "volume": 74040.0}, {"date": "2021-09-15", "close": 21.59, "volume": 77111.0}, {"date": "2021-09-16", "close": 21.34, "volume": 74771.0}, {"date": "2021-09-17", "close": 21.81, "volume": 405845.0}, {"date": "2021-09-20", "close": 20.75, "volume": 55835.0}, {"date": "2021-09-21", "close": 20.77, "volume": 69370.0}, {"date": "2021-09-22", "close": 21.17, "volume": 70429.0}, {"date": "2021-09-23", "close": 22.17, "volume": 86670.0}, {"date": "2021-09-24", "close": 22.35, "volume": 59512.0}, {"date": "2021-09-27", "close": 23.08, "volume": 67700.0}, {"date": "2021-09-28", "close": 22.57, "volume": 99237.0}, {"date": "2021-09-29", "close": 22.53, "volume": 38852.0}, {"date": "2021-09-30", "close": 21.93, "volume": 71081.0}, {"date": "2021-10-01", "close": 22.67, "volume": 76879.0}, {"date": "2021-10-04", "close": 22.66, "volume": 58830.0}, {"date": "2021-10-05", "close": 22.8, "volume": 80276.0}, {"date": "2021-10-06", "close": 22.28, "volume": 72473.0}, {"date": "2021-10-07", "close": 23.11, "volume": 60991.0}, {"date": "2021-10-08", "close": 22.91, "volume": 24088.0}, {"date": "2021-10-11", "close": 23.18, "volume": 48451.0}, {"date": "2021-10-12", "close": 23.47, "volume": 28051.0}, {"date": "2021-10-13", "close": 23.35, "volume": 28110.0}, {"date": "2021-10-14", "close": 23.41, "volume": 45723.0}, {"date": "2021-10-15", "close": 23.03, "volume": 51359.0}, {"date": "2021-10-18", "close": 22.55, "volume": 44750.0}, {"date": "2021-10-19", "close": 22.15, "volume": 31578.0}, {"date": "2021-10-20", "close": 22.26, "volume": 38727.0}, {"date": "2021-10-21", "close": 22.38, "volume": 26008.0}, {"date": "2021-10-22", "close": 21.91, "volume": 33919.0}, {"date": "2021-10-25", "close": 22.6, "volume": 68595.0}, {"date": "2021-10-26", "close": 22.78, "volume": 146874.0}, {"date": "2021-10-27", "close": 22.06, "volume": 66562.0}, {"date": "2021-10-28", "close": 23.83, "volume": 128242.0}, {"date": "2021-10-29", "close": 24.02, "volume": 74960.0}, {"date": "2021-11-01", "close": 24.61, "volume": 89903.0}, {"date": "2021-11-02", "close": 24.21, "volume": 63962.0}, {"date": "2021-11-03", "close": 24.6, "volume": 54110.0}, {"date": "2021-11-04", "close": 24.51, "volume": 66135.0}, {"date": "2021-11-05", "close": 25.04, "volume": 86249.0}, {"date": "2021-11-08", "close": 24.84, "volume": 97691.0}, {"date": "2021-11-09", "close": 24.9, "volume": 51667.0}, {"date": "2021-11-10", "close": 24.39, "volume": 41728.0}, {"date": "2021-11-11", "close": 24.5, "volume": 43873.0}, {"date": "2021-11-12", "close": 23.57, "volume": 159560.0}, {"date": "2021-11-15", "close": 22.94, "volume": 102700.0}, {"date": "2021-11-16", "close": 22.34, "volume": 86477.0}, {"date": "2021-11-17", "close": 22.18, "volume": 73536.0}, {"date": "2021-11-18", "close": 21.95, "volume": 57297.0}, {"date": "2021-11-19", "close": 21.83, "volume": 51974.0}, {"date": "2021-11-22", "close": 23.07, "volume": 79870.0}, {"date": "2021-11-23", "close": 22.45, "volume": 85575.0}, {"date": "2021-11-24", "close": 21.74, "volume": 68786.0}, {"date": "2021-11-26", "close": 20.93, "volume": 60197.0}, {"date": "2021-11-29", "close": 20.51, "volume": 58476.0}, {"date": "2021-11-30", "close": 20.37, "volume": 160571.0}, {"date": "2021-12-01", "close": 20.14, "volume": 78531.0}, {"date": "2021-12-02", "close": 20.77, "volume": 48731.0}, {"date": "2021-12-03", "close": 20.73, "volume": 44191.0}, {"date": "2021-12-06", "close": 21.39, "volume": 63103.0}, {"date": "2021-12-07", "close": 22.41, "volume": 62275.0}, {"date": "2021-12-08", "close": 22.95, "volume": 47434.0}, {"date": "2021-12-09", "close": 23.25, "volume": 61492.0}, {"date": "2021-12-10", "close": 23.75, "volume": 70976.0}, {"date": "2021-12-13", "close": 24.02, "volume": 90773.0}, {"date": "2021-12-14", "close": 24.33, "volume": 81634.0}, {"date": "2021-12-15", "close": 23.6, "volume": 105951.0}, {"date": "2021-12-16", "close": 22.56, "volume": 75276.0}, {"date": "2021-12-17", "close": 22.23, "volume": 343951.0}, {"date": "2021-12-20", "close": 21.34, "volume": 68432.0}, {"date": "2021-12-21", "close": 21.8, "volume": 77649.0}, {"date": "2021-12-22", "close": 22.27, "volume": 92035.0}, {"date": "2021-12-23", "close": 22.78, "volume": 37390.0}, {"date": "2021-12-27", "close": 22.99, "volume": 31938.0}, {"date": "2021-12-28", "close": 22.81, "volume": 27938.0}, {"date": "2021-12-29", "close": 22.77, "volume": 31851.0}, {"date": "2021-12-30", "close": 22.89, "volume": 42737.0}, {"date": "2021-12-31", "close": 23.15, "volume": 29501.0}, {"date": "2022-01-03", "close": 23.86, "volume": 57743.0}, {"date": "2022-01-04", "close": 24.24, "volume": 43428.0}, {"date": "2022-01-05", "close": 23.63, "volume": 42295.0}, {"date": "2022-01-06", "close": 23.23, "volume": 41475.0}, {"date": "2022-01-07", "close": 22.97, "volume": 26153.0}, {"date": "2022-01-10", "close": 23.13, "volume": 51862.0}, {"date": "2022-01-11", "close": 23.06, "volume": 42298.0}, {"date": "2022-01-12", "close": 23.12, "volume": 61278.0}, {"date": "2022-01-13", "close": 23.3, "volume": 30467.0}, {"date": "2022-01-14", "close": 22.45, "volume": 61721.0}, {"date": "2022-01-18", "close": 21.84, "volume": 33141.0}, {"date": "2022-01-19", "close": 21.34, "volume": 59900.0}, {"date": "2022-01-20", "close": 21.76, "volume": 76913.0}, {"date": "2022-01-21", "close": 21.05, "volume": 65225.0}, {"date": "2022-01-24", "close": 22.03, "volume": 70744.0}, {"date": "2022-01-25", "close": 22.27, "volume": 69947.0}, {"date": "2022-01-26", "close": 22.45, "volume": 68788.0}, {"date": "2022-01-27", "close": 18.5, "volume": 301827.0}, {"date": "2022-01-28", "close": 18.76, "volume": 152892.0}, {"date": "2022-01-31", "close": 19.01, "volume": 119592.0}, {"date": "2022-02-01", "close": 19.66, "volume": 111129.0}, {"date": "2022-02-02", "close": 19.34, "volume": 118741.0}, {"date": "2022-02-03", "close": 18.61, "volume": 66647.0}, {"date": "2022-02-04", "close": 18.53, "volume": 94844.0}, {"date": "2022-02-07", "close": 19.04, "volume": 44809.0}, {"date": "2022-02-08", "close": 19.59, "volume": 48206.0}, {"date": "2022-02-09", "close": 19.37, "volume": 35358.0}, {"date": "2022-02-10", "close": 18.91, "volume": 45762.0}, {"date": "2022-02-11", "close": 18.7, "volume": 57283.0}, {"date": "2022-02-14", "close": 18.96, "volume": 171923.0}, {"date": "2022-02-15", "close": 19.42, "volume": 59061.0}, {"date": "2022-02-16", "close": 20.21, "volume": 55629.0}, {"date": "2022-02-17", "close": 19.97, "volume": 47286.0}, {"date": "2022-02-18", "close": 19.71, "volume": 47086.0}, {"date": "2022-02-22", "close": 19.1, "volume": 49153.0}, {"date": "2022-02-23", "close": 19.0, "volume": 33901.0}, {"date": "2022-02-24", "close": 18.98, "volume": 66428.0}, {"date": "2022-02-25", "close": 19.0, "volume": 34158.0}, {"date": "2022-02-28", "close": 18.77, "volume": 45112.0}, {"date": "2022-03-01", "close": 18.99, "volume": 89380.0}, {"date": "2022-03-02", "close": 19.21, "volume": 107620.0}, {"date": "2022-03-03", "close": 19.1, "volume": 36312.0}, {"date": "2022-03-04", "close": 18.49, "volume": 53637.0}, {"date": "2022-03-07", "close": 17.97, "volume": 94669.0}, {"date": "2022-03-08", "close": 17.9, "volume": 73405.0}, {"date": "2022-03-09", "close": 18.5, "volume": 63540.0}, {"date": "2022-03-10", "close": 18.2, "volume": 53619.0}, {"date": "2022-03-11", "close": 17.41, "volume": 99101.0}, {"date": "2022-03-14", "close": 17.45, "volume": 130097.0}, {"date": "2022-03-15", "close": 17.38, "volume": 95217.0}, {"date": "2022-03-16", "close": 17.74, "volume": 106910.0}, {"date": "2022-03-17", "close": 18.07, "volume": 50109.0}, {"date": "2022-03-18", "close": 18.11, "volume": 123982.0}, {"date": "2022-03-21", "close": 18.11, "volume": 44745.0}, {"date": "2022-03-22", "close": 18.66, "volume": 79003.0}, {"date": "2022-03-23", "close": 18.07, "volume": 25107.0}, {"date": "2022-03-24", "close": 18.24, "volume": 23722.0}, {"date": "2022-03-25", "close": 18.55, "volume": 47767.0}, {"date": "2022-03-28", "close": 18.2, "volume": 73097.0}, {"date": "2022-03-29", "close": 18.38, "volume": 59758.0}, {"date": "2022-03-30", "close": 18.06, "volume": 101035.0}, {"date": "2022-03-31", "close": 18.1, "volume": 69263.0}, {"date": "2022-04-01", "close": 17.9, "volume": 59789.0}, {"date": "2022-04-04", "close": 17.66, "volume": 37551.0}, {"date": "2022-04-05", "close": 16.85, "volume": 55422.0}, {"date": "2022-04-06", "close": 16.69, "volume": 67805.0}, {"date": "2022-04-07", "close": 16.6, "volume": 41032.0}, {"date": "2022-04-08", "close": 16.88, "volume": 56760.0}, {"date": "2022-04-11", "close": 16.7, "volume": 43200.0}, {"date": "2022-04-12", "close": 16.64, "volume": 39696.0}, {"date": "2022-04-13", "close": 16.69, "volume": 86628.0}, {"date": "2022-04-14", "close": 16.73, "volume": 52921.0}, {"date": "2022-04-18", "close": 16.9, "volume": 44630.0}, {"date": "2022-04-19", "close": 17.35, "volume": 66050.0}, {"date": "2022-04-20", "close": 17.62, "volume": 25253.0}, {"date": "2022-04-21", "close": 17.26, "volume": 29316.0}, {"date": "2022-04-22", "close": 16.67, "volume": 21686.0}, {"date": "2022-04-25", "close": 16.62, "volume": 48426.0}, {"date": "2022-04-26", "close": 16.02, "volume": 57322.0}, {"date": "2022-04-27", "close": 16.18, "volume": 42646.0}, {"date": "2022-04-28", "close": 14.61, "volume": 157388.0}, {"date": "2022-04-29", "close": 14.67, "volume": 74025.0}, {"date": "2022-05-02", "close": 15.18, "volume": 69043.0}, {"date": "2022-05-03", "close": 14.87, "volume": 52675.0}, {"date": "2022-05-04", "close": 14.68, "volume": 45177.0}, {"date": "2022-05-05", "close": 14.15, "volume": 46302.0}, {"date": "2022-05-06", "close": 13.53, "volume": 72699.0}, {"date": "2022-05-09", "close": 13.24, "volume": 58223.0}, {"date": "2022-05-10", "close": 13.65, "volume": 69052.0}, {"date": "2022-05-11", "close": 13.57, "volume": 53522.0}, {"date": "2022-05-12", "close": 14.35, "volume": 90436.0}, {"date": "2022-05-13", "close": 14.22, "volume": 46888.0}, {"date": "2022-05-16", "close": 13.95, "volume": 64001.0}, {"date": "2022-05-17", "close": 14.44, "volume": 43817.0}, {"date": "2022-05-18", "close": 14.28, "volume": 99760.0}, {"date": "2022-05-19", "close": 13.96, "volume": 57516.0}, {"date": "2022-05-20", "close": 13.83, "volume": 75908.0}, {"date": "2022-05-23", "close": 13.95, "volume": 60020.0}, {"date": "2022-05-24", "close": 14.45, "volume": 55113.0}, {"date": "2022-05-25", "close": 14.53, "volume": 57166.0}, {"date": "2022-05-26", "close": 14.78, "volume": 38909.0}, {"date": "2022-05-27", "close": 15.45, "volume": 37399.0}, {"date": "2022-05-31", "close": 15.81, "volume": 70267.0}, {"date": "2022-06-01", "close": 15.38, "volume": 77464.0}, {"date": "2022-06-02", "close": 15.86, "volume": 29748.0}, {"date": "2022-06-03", "close": 15.47, "volume": 42561.0}, {"date": "2022-06-06", "close": 16.01, "volume": 62662.0}, {"date": "2022-06-07", "close": 15.92, "volume": 29321.0}, {"date": "2022-06-08", "close": 15.66, "volume": 32162.0}, {"date": "2022-06-09", "close": 15.36, "volume": 22250.0}, {"date": "2022-06-10", "close": 14.66, "volume": 62165.0}, {"date": "2022-06-13", "close": 14.0, "volume": 48794.0}, {"date": "2022-06-14", "close": 13.73, "volume": 68009.0}, {"date": "2022-06-15", "close": 13.66, "volume": 66222.0}, {"date": "2022-06-16", "close": 12.55, "volume": 76533.0}, {"date": "2022-06-17", "close": 12.31, "volume": 565599.0}, {"date": "2022-06-21", "close": 13.73, "volume": 111925.0}, {"date": "2022-06-22", "close": 13.5, "volume": 44105.0}, {"date": "2022-06-23", "close": 13.35, "volume": 84690.0}, {"date": "2022-06-24", "close": 14.27, "volume": 117148.0}, {"date": "2022-06-27", "close": 14.13, "volume": 71468.0}, {"date": "2022-06-28", "close": 13.77, "volume": 45263.0}, {"date": "2022-06-29", "close": 13.81, "volume": 133161.0}, {"date": "2022-06-30", "close": 14.06, "volume": 115773.0}, {"date": "2022-07-01", "close": 14.02, "volume": 66196.0}, {"date": "2022-07-05", "close": 13.76, "volume": 85834.0}, {"date": "2022-07-06", "close": 13.46, "volume": 81209.0}, {"date": "2022-07-07", "close": 13.97, "volume": 27862.0}, {"date": "2022-07-08", "close": 13.82, "volume": 28676.0}, {"date": "2022-07-11", "close": 13.34, "volume": 34500.0}, {"date": "2022-07-12", "close": 13.42, "volume": 45271.0}, {"date": "2022-07-13", "close": 13.22, "volume": 23892.0}, {"date": "2022-07-14", "close": 13.14, "volume": 32657.0}, {"date": "2022-07-15", "close": 13.45, "volume": 48354.0}, {"date": "2022-07-18", "close": 13.51, "volume": 26396.0}, {"date": "2022-07-19", "close": 14.04, "volume": 44216.0}, {"date": "2022-07-20", "close": 13.95, "volume": 37125.0}, {"date": "2022-07-21", "close": 13.63, "volume": 35316.0}, {"date": "2022-07-22", "close": 14.27, "volume": 115476.0}, {"date": "2022-07-25", "close": 14.52, "volume": 42728.0}, {"date": "2022-07-26", "close": 13.65, "volume": 30033.0}, {"date": "2022-07-27", "close": 13.6, "volume": 104215.0}, {"date": "2022-07-28", "close": 13.75, "volume": 40284.0}, {"date": "2022-07-29", "close": 13.63, "volume": 36526.0}, {"date": "2022-08-01", "close": 14.01, "volume": 35265.0}, {"date": "2022-08-02", "close": 13.67, "volume": 38195.0}, {"date": "2022-08-03", "close": 14.04, "volume": 28765.0}, {"date": "2022-08-04", "close": 14.06, "volume": 39264.0}, {"date": "2022-08-05", "close": 13.99, "volume": 24089.0}, {"date": "2022-08-08", "close": 14.3, "volume": 47442.0}, {"date": "2022-08-09", "close": 14.08, "volume": 44584.0}, {"date": "2022-08-10", "close": 14.62, "volume": 56825.0}, {"date": "2022-08-11", "close": 12.84, "volume": 208159.0}, {"date": "2022-08-12", "close": 13.15, "volume": 145322.0}, {"date": "2022-08-15", "close": 13.09, "volume": 109127.0}, {"date": "2022-08-16", "close": 13.12, "volume": 79013.0}, {"date": "2022-08-17", "close": 13.16, "volume": 55060.0}, {"date": "2022-08-18", "close": 13.19, "volume": 46379.0}, {"date": "2022-08-19", "close": 13.34, "volume": 85991.0}, {"date": "2022-08-22", "close": 12.64, "volume": 140179.0}, {"date": "2022-08-23", "close": 12.68, "volume": 51993.0}, {"date": "2022-08-24", "close": 12.81, "volume": 54264.0}, {"date": "2022-08-25", "close": 12.87, "volume": 81397.0}, {"date": "2022-08-26", "close": 12.17, "volume": 86190.0}, {"date": "2022-08-29", "close": 11.85, "volume": 67485.0}, {"date": "2022-08-30", "close": 11.59, "volume": 64864.0}, {"date": "2022-08-31", "close": 11.36, "volume": 105646.0}, {"date": "2022-09-01", "close": 11.25, "volume": 105179.0}, {"date": "2022-09-02", "close": 11.31, "volume": 81578.0}, {"date": "2022-09-06", "close": 10.8, "volume": 230393.0}, {"date": "2022-09-07", "close": 11.04, "volume": 164383.0}, {"date": "2022-09-08", "close": 11.0, "volume": 76000.0}, {"date": "2022-09-09", "close": 11.05, "volume": 67660.0}, {"date": "2022-09-12", "close": 11.2, "volume": 102462.0}, {"date": "2022-09-13", "close": 10.72, "volume": 118685.0}, {"date": "2022-09-14", "close": 10.88, "volume": 113741.0}, {"date": "2022-09-15", "close": 10.82, "volume": 129131.0}, {"date": "2022-09-16", "close": 10.84, "volume": 341758.0}, {"date": "2022-09-19", "close": 10.85, "volume": 107437.0}, {"date": "2022-09-20", "close": 10.67, "volume": 92713.0}, {"date": "2022-09-21", "close": 10.56, "volume": 151448.0}, {"date": "2022-09-22", "close": 10.27, "volume": 204040.0}, {"date": "2022-09-23", "close": 9.99, "volume": 116397.0}, {"date": "2022-09-26", "close": 9.29, "volume": 177318.0}, {"date": "2022-09-27", "close": 9.39, "volume": 125518.0}, {"date": "2022-09-28", "close": 9.64, "volume": 121496.0}, {"date": "2022-09-29", "close": 9.67, "volume": 104185.0}, {"date": "2022-09-30", "close": 9.51, "volume": 142592.0}, {"date": "2022-10-03", "close": 9.59, "volume": 90041.0}, {"date": "2022-10-04", "close": 9.77, "volume": 114293.0}, {"date": "2022-10-05", "close": 9.58, "volume": 106726.0}, {"date": "2022-10-06", "close": 9.64, "volume": 111582.0}, {"date": "2022-10-07", "close": 9.14, "volume": 91061.0}, {"date": "2022-10-10", "close": 9.45, "volume": 157537.0}, {"date": "2022-10-11", "close": 9.34, "volume": 66688.0}, {"date": "2022-10-12", "close": 9.31, "volume": 62577.0}, {"date": "2022-10-13", "close": 9.55, "volume": 89384.0}, {"date": "2022-10-14", "close": 9.32, "volume": 43956.0}, {"date": "2022-10-17", "close": 9.54, "volume": 73139.0}, {"date": "2022-10-18", "close": 9.38, "volume": 56970.0}, {"date": "2022-10-19", "close": 9.29, "volume": 63958.0}, {"date": "2022-10-20", "close": 9.29, "volume": 64168.0}, {"date": "2022-10-21", "close": 9.35, "volume": 45985.0}, {"date": "2022-10-24", "close": 9.35, "volume": 85856.0}, {"date": "2022-10-25", "close": 9.63, "volume": 87447.0}, {"date": "2022-10-26", "close": 9.34, "volume": 66329.0}, {"date": "2022-10-27", "close": 9.32, "volume": 113263.0}, {"date": "2022-10-28", "close": 8.97, "volume": 1158486.0}, {"date": "2022-10-31", "close": 9.12, "volume": 415021.0}, {"date": "2022-11-01", "close": 8.99, "volume": 3051764.0}, {"date": "2022-11-02", "close": 9.39, "volume": 396177.0}, {"date": "2022-11-03", "close": 9.41, "volume": 249806.0}, {"date": "2022-11-04", "close": 7.13, "volume": 764968.0}, {"date": "2022-11-07", "close": 6.81, "volume": 468681.0}, {"date": "2022-11-08", "close": 7.13, "volume": 354920.0}, {"date": "2022-11-09", "close": 6.86, "volume": 402739.0}, {"date": "2022-11-10", "close": 7.13, "volume": 263544.0}, {"date": "2022-11-11", "close": 8.36, "volume": 259399.0}, {"date": "2022-11-14", "close": 8.0, "volume": 118326.0}, {"date": "2022-11-15", "close": 8.32, "volume": 188241.0}, {"date": "2022-11-16", "close": 8.27, "volume": 116203.0}, {"date": "2022-11-17", "close": 8.13, "volume": 206024.0}, {"date": "2022-11-18", "close": 8.23, "volume": 119380.0}, {"date": "2022-11-21", "close": 8.39, "volume": 334446.0}, {"date": "2022-11-22", "close": 8.83, "volume": 255490.0}, {"date": "2022-11-23", "close": 9.05, "volume": 73822.0}, {"date": "2022-11-25", "close": 9.29, "volume": 74486.0}, {"date": "2022-11-28", "close": 8.97, "volume": 156477.0}, {"date": "2022-11-29", "close": 8.66, "volume": 104710.0}, {"date": "2022-11-30", "close": 8.76, "volume": 91308.0}, {"date": "2022-12-01", "close": 8.77, "volume": 80172.0}, {"date": "2022-12-02", "close": 8.76, "volume": 71594.0}, {"date": "2022-12-05", "close": 8.76, "volume": 85904.0}, {"date": "2022-12-06", "close": 8.52, "volume": 172578.0}, {"date": "2022-12-07", "close": 8.44, "volume": 58898.0}, {"date": "2022-12-08", "close": 8.16, "volume": 48846.0}, {"date": "2022-12-09", "close": 8.24, "volume": 79231.0}, {"date": "2022-12-12", "close": 8.05, "volume": 101586.0}, {"date": "2022-12-13", "close": 8.02, "volume": 143210.0}, {"date": "2022-12-14", "close": 7.68, "volume": 119317.0}, {"date": "2022-12-15", "close": 7.31, "volume": 144787.0}, {"date": "2022-12-16", "close": 7.77, "volume": 329629.0}, {"date": "2022-12-19", "close": 7.59, "volume": 126619.0}, {"date": "2022-12-20", "close": 7.86, "volume": 144722.0}, {"date": "2022-12-21", "close": 7.88, "volume": 118870.0}, {"date": "2022-12-22", "close": 7.76, "volume": 105496.0}, {"date": "2022-12-23", "close": 7.91, "volume": 102651.0}, {"date": "2022-12-27", "close": 7.91, "volume": 131142.0}, {"date": "2022-12-28", "close": 7.94, "volume": 126691.0}, {"date": "2022-12-29", "close": 8.56, "volume": 180494.0}, {"date": "2022-12-30", "close": 8.61, "volume": 135941.0}, {"date": "2023-01-03", "close": 8.71, "volume": 100238.0}, {"date": "2023-01-04", "close": 8.72, "volume": 97133.0}, {"date": "2023-01-05", "close": 8.56, "volume": 71654.0}, {"date": "2023-01-06", "close": 8.79, "volume": 75604.0}, {"date": "2023-01-09", "close": 8.67, "volume": 95464.0}, {"date": "2023-01-10", "close": 8.88, "volume": 84323.0}, {"date": "2023-01-11", "close": 9.0, "volume": 93757.0}, {"date": "2023-01-12", "close": 9.24, "volume": 103221.0}, {"date": "2023-01-13", "close": 9.22, "volume": 70277.0}, {"date": "2023-01-17", "close": 8.83, "volume": 178275.0}, {"date": "2023-01-18", "close": 8.9, "volume": 106159.0}, {"date": "2023-01-19", "close": 7.92, "volume": 267618.0}, {"date": "2023-01-20", "close": 8.03, "volume": 183745.0}, {"date": "2023-01-23", "close": 8.06, "volume": 117276.0}, {"date": "2023-01-24", "close": 8.15, "volume": 72264.0}, {"date": "2023-01-25", "close": 8.32, "volume": 71239.0}, {"date": "2023-01-26", "close": 8.34, "volume": 78095.0}, {"date": "2023-01-27", "close": 8.29, "volume": 60466.0}, {"date": "2023-01-30", "close": 8.15, "volume": 89316.0}, {"date": "2023-01-31", "close": 8.55, "volume": 55341.0}, {"date": "2023-02-01", "close": 8.82, "volume": 120614.0}, {"date": "2023-02-02", "close": 9.9, "volume": 223341.0}, {"date": "2023-02-03", "close": 9.41, "volume": 161759.0}, {"date": "2023-02-06", "close": 8.77, "volume": 115948.0}, {"date": "2023-02-07", "close": 8.94, "volume": 79441.0}, {"date": "2023-02-08", "close": 9.16, "volume": 77353.0}, {"date": "2023-02-09", "close": 9.04, "volume": 82015.0}, {"date": "2023-02-10", "close": 9.03, "volume": 105517.0}, {"date": "2023-02-13", "close": 9.47, "volume": 63450.0}, {"date": "2023-02-14", "close": 9.58, "volume": 55734.0}, {"date": "2023-02-15", "close": 10.19, "volume": 103939.0}, {"date": "2023-02-16", "close": 10.0, "volume": 97669.0}, {"date": "2023-02-17", "close": 10.25, "volume": 94551.0}, {"date": "2023-02-21", "close": 10.1, "volume": 149179.0}, {"date": "2023-02-22", "close": 10.13, "volume": 71674.0}, {"date": "2023-02-23", "close": 10.46, "volume": 82684.0}, {"date": "2023-02-24", "close": 10.38, "volume": 102389.0}, {"date": "2023-02-27", "close": 10.38, "volume": 80703.0}, {"date": "2023-02-28", "close": 10.35, "volume": 68551.0}, {"date": "2023-03-01", "close": 10.37, "volume": 115148.0}, {"date": "2023-03-02", "close": 10.47, "volume": 92115.0}, {"date": "2023-03-03", "close": 10.47, "volume": 119538.0}, {"date": "2023-03-06", "close": 9.98, "volume": 252871.0}, {"date": "2023-03-07", "close": 10.21, "volume": 99650.0}, {"date": "2023-03-08", "close": 9.83, "volume": 124171.0}, {"date": "2023-03-09", "close": 9.3, "volume": 105468.0}, {"date": "2023-03-10", "close": 8.21, "volume": 293169.0}, {"date": "2023-03-13", "close": 7.7, "volume": 181718.0}, {"date": "2023-03-14", "close": 8.25, "volume": 268723.0}, {"date": "2023-03-15", "close": 8.25, "volume": 162244.0}, {"date": "2023-03-16", "close": 8.51, "volume": 165926.0}, {"date": "2023-03-17", "close": 8.23, "volume": 312103.0}, {"date": "2023-03-20", "close": 8.23, "volume": 96356.0}, {"date": "2023-03-21", "close": 7.93, "volume": 157155.0}, {"date": "2023-03-22", "close": 7.15, "volume": 277645.0}, {"date": "2023-03-23", "close": 7.72, "volume": 311141.0}, {"date": "2023-03-24", "close": 7.27, "volume": 134292.0}, {"date": "2023-03-27", "close": 7.41, "volume": 176596.0}, {"date": "2023-03-28", "close": 7.71, "volume": 109311.0}, {"date": "2023-03-29", "close": 7.73, "volume": 82656.0}, {"date": "2023-03-30", "close": 7.91, "volume": 123640.0}, {"date": "2023-03-31", "close": 8.17, "volume": 129184.0}, {"date": "2023-04-03", "close": 8.22, "volume": 109146.0}, {"date": "2023-04-04", "close": 7.92, "volume": 74333.0}, {"date": "2023-04-05", "close": 7.58, "volume": 110217.0}, {"date": "2023-04-06", "close": 7.42, "volume": 68824.0}, {"date": "2023-04-10", "close": 7.57, "volume": 95171.0}, {"date": "2023-04-11", "close": 7.81, "volume": 137352.0}, {"date": "2023-04-12", "close": 7.68, "volume": 121921.0}, {"date": "2023-04-13", "close": 7.86, "volume": 105012.0}, {"date": "2023-04-14", "close": 7.71, "volume": 122154.0}, {"date": "2023-04-17", "close": 7.82, "volume": 107153.0}, {"date": "2023-04-18", "close": 7.88, "volume": 151218.0}, {"date": "2023-04-19", "close": 7.88, "volume": 88706.0}, {"date": "2023-04-20", "close": 7.8, "volume": 74288.0}, {"date": "2023-04-21", "close": 7.38, "volume": 220918.0}, {"date": "2023-04-24", "close": 7.28, "volume": 286673.0}, {"date": "2023-04-25", "close": 8.56, "volume": 472065.0}, {"date": "2023-04-26", "close": 8.53, "volume": 177521.0}, {"date": "2023-04-27", "close": 8.7, "volume": 143680.0}, {"date": "2023-04-28", "close": 8.78, "volume": 98082.0}, {"date": "2023-05-01", "close": 8.43, "volume": 94568.0}, {"date": "2023-05-02", "close": 8.44, "volume": 172870.0}, {"date": "2023-05-03", "close": 8.94, "volume": 215881.0}, {"date": "2023-05-04", "close": 8.22, "volume": 234379.0}, {"date": "2023-05-05", "close": 8.35, "volume": 110750.0}, {"date": "2023-05-08", "close": 8.49, "volume": 89258.0}, {"date": "2023-05-09", "close": 8.06, "volume": 71463.0}, {"date": "2023-05-10", "close": 7.95, "volume": 152842.0}, {"date": "2023-05-11", "close": 7.74, "volume": 190420.0}, {"date": "2023-05-12", "close": 7.72, "volume": 100806.0}, {"date": "2023-05-15", "close": 7.98, "volume": 72899.0}, {"date": "2023-05-16", "close": 7.84, "volume": 160112.0}, {"date": "2023-05-17", "close": 8.42, "volume": 64017.0}, {"date": "2023-05-18", "close": 8.39, "volume": 57903.0}, {"date": "2023-05-19", "close": 8.2, "volume": 94220.0}, {"date": "2023-05-22", "close": 7.85, "volume": 207202.0}, {"date": "2023-05-23", "close": 7.78, "volume": 127140.0}, {"date": "2023-05-24", "close": 7.39, "volume": 132293.0}, {"date": "2023-05-25", "close": 7.17, "volume": 104372.0}, {"date": "2023-05-26", "close": 7.29, "volume": 69320.0}, {"date": "2023-05-30", "close": 7.3, "volume": 99390.0}, {"date": "2023-05-31", "close": 7.21, "volume": 139337.0}, {"date": "2023-06-01", "close": 7.22, "volume": 135585.0}, {"date": "2023-06-02", "close": 7.73, "volume": 145820.0}, {"date": "2023-06-05", "close": 7.21, "volume": 111576.0}, {"date": "2023-06-06", "close": 7.44, "volume": 256696.0}, {"date": "2023-06-07", "close": 7.81, "volume": 264125.0}, {"date": "2023-06-08", "close": 7.77, "volume": 140686.0}, {"date": "2023-06-09", "close": 7.58, "volume": 126926.0}, {"date": "2023-06-12", "close": 7.34, "volume": 135226.0}, {"date": "2023-06-13", "close": 7.46, "volume": 117442.0}, {"date": "2023-06-14", "close": 7.39, "volume": 157302.0}, {"date": "2023-06-15", "close": 7.56, "volume": 264738.0}, {"date": "2023-06-16", "close": 7.5, "volume": 177114.0}, {"date": "2023-06-20", "close": 7.33, "volume": 171117.0}, {"date": "2023-06-21", "close": 7.3, "volume": 157373.0}, {"date": "2023-06-22", "close": 7.31, "volume": 130978.0}, {"date": "2023-06-23", "close": 7.53, "volume": 2203468.0}, {"date": "2023-06-26", "close": 7.89, "volume": 257554.0}, {"date": "2023-06-27", "close": 8.32, "volume": 159623.0}, {"date": "2023-06-28", "close": 8.2, "volume": 100729.0}, {"date": "2023-06-29", "close": 8.27, "volume": 74568.0}, {"date": "2023-06-30", "close": 8.07, "volume": 67692.0}, {"date": "2023-07-03", "close": 8.06, "volume": 43509.0}, {"date": "2023-07-05", "close": 7.79, "volume": 119009.0}, {"date": "2023-07-06", "close": 7.73, "volume": 144810.0}, {"date": "2023-07-07", "close": 7.77, "volume": 110977.0}, {"date": "2023-07-10", "close": 7.97, "volume": 57083.0}, {"date": "2023-07-11", "close": 7.92, "volume": 75359.0}, {"date": "2023-07-12", "close": 8.03, "volume": 38722.0}, {"date": "2023-07-13", "close": 8.09, "volume": 74003.0}, {"date": "2023-07-14", "close": 8.07, "volume": 65183.0}, {"date": "2023-07-17", "close": 8.8, "volume": 255185.0}, {"date": "2023-07-18", "close": 8.65, "volume": 59736.0}, {"date": "2023-07-19", "close": 8.55, "volume": 84164.0}, {"date": "2023-07-20", "close": 8.2, "volume": 81177.0}, {"date": "2023-07-21", "close": 8.24, "volume": 66899.0}, {"date": "2023-07-24", "close": 8.19, "volume": 73993.0}, {"date": "2023-07-25", "close": 8.04, "volume": 78681.0}, {"date": "2023-07-26", "close": 7.94, "volume": 118007.0}, {"date": "2023-07-27", "close": 8.16, "volume": 67041.0}, {"date": "2023-07-28", "close": 8.17, "volume": 60806.0}, {"date": "2023-07-31", "close": 7.91, "volume": 77537.0}, {"date": "2023-08-01", "close": 7.82, "volume": 62130.0}, {"date": "2023-08-02", "close": 7.74, "volume": 66869.0}, {"date": "2023-08-03", "close": 7.83, "volume": 38585.0}, {"date": "2023-08-04", "close": 7.49, "volume": 89443.0}, {"date": "2023-08-07", "close": 7.59, "volume": 96833.0}, {"date": "2023-08-08", "close": 7.59, "volume": 104049.0}, {"date": "2023-08-09", "close": 7.39, "volume": 58393.0}, {"date": "2023-08-10", "close": 7.52, "volume": 58161.0}, {"date": "2023-08-11", "close": 7.64, "volume": 71591.0}, {"date": "2023-08-14", "close": 7.54, "volume": 59290.0}, {"date": "2023-08-15", "close": 7.48, "volume": 82211.0}, {"date": "2023-08-16", "close": 7.54, "volume": 138973.0}, {"date": "2023-08-17", "close": 7.36, "volume": 54492.0}, {"date": "2023-08-18", "close": 7.26, "volume": 89844.0}, {"date": "2023-08-21", "close": 7.31, "volume": 117354.0}, {"date": "2023-08-22", "close": 7.32, "volume": 56805.0}, {"date": "2023-08-23", "close": 7.25, "volume": 155593.0}, {"date": "2023-08-24", "close": 6.02, "volume": 851604.0}, {"date": "2023-08-25", "close": 6.03, "volume": 264942.0}, {"date": "2023-08-28", "close": 6.46, "volume": 360604.0}, {"date": "2023-08-29", "close": 6.73, "volume": 169558.0}, {"date": "2023-08-30", "close": 6.68, "volume": 120970.0}, {"date": "2023-08-31", "close": 6.94, "volume": 174102.0}, {"date": "2023-09-01", "close": 7.1, "volume": 113452.0}, {"date": "2023-09-05", "close": 6.89, "volume": 85239.0}, {"date": "2023-09-06", "close": 6.93, "volume": 55347.0}, {"date": "2023-09-07", "close": 6.92, "volume": 123047.0}, {"date": "2023-09-08", "close": 6.8, "volume": 68214.0}, {"date": "2023-09-11", "close": 6.94, "volume": 66708.0}, {"date": "2023-09-12", "close": 6.86, "volume": 58882.0}, {"date": "2023-09-13", "close": 6.87, "volume": 66044.0}, {"date": "2023-09-14", "close": 7.06, "volume": 57018.0}, {"date": "2023-09-15", "close": 7.11, "volume": 114266.0}, {"date": "2023-09-18", "close": 6.96, "volume": 61435.0}, {"date": "2023-09-19", "close": 7.05, "volume": 75616.0}, {"date": "2023-09-20", "close": 7.06, "volume": 44131.0}, {"date": "2023-09-21", "close": 6.94, "volume": 60338.0}, {"date": "2023-09-22", "close": 6.85, "volume": 40432.0}, {"date": "2023-09-25", "close": 6.86, "volume": 47244.0}, {"date": "2023-09-26", "close": 6.86, "volume": 94136.0}, {"date": "2023-09-27", "close": 6.82, "volume": 41267.0}, {"date": "2023-09-28", "close": 6.92, "volume": 38841.0}, {"date": "2023-09-29", "close": 7.1, "volume": 50687.0}, {"date": "2023-10-02", "close": 6.98, "volume": 104133.0}, {"date": "2023-10-03", "close": 6.88, "volume": 58167.0}, {"date": "2023-10-04", "close": 6.86, "volume": 25713.0}, {"date": "2023-10-05", "close": 6.84, "volume": 51406.0}, {"date": "2023-10-06", "close": 6.8, "volume": 40106.0}, {"date": "2023-10-09", "close": 6.73, "volume": 40274.0}, {"date": "2023-10-10", "close": 6.74, "volume": 40281.0}, {"date": "2023-10-11", "close": 6.74, "volume": 28437.0}, {"date": "2023-10-12", "close": 6.69, "volume": 101820.0}, {"date": "2023-10-13", "close": 6.65, "volume": 30789.0}, {"date": "2023-10-16", "close": 6.74, "volume": 79155.0}, {"date": "2023-10-17", "close": 6.63, "volume": 110004.0}, {"date": "2023-10-18", "close": 6.49, "volume": 51896.0}, {"date": "2023-10-19", "close": 6.47, "volume": 21333.0}, {"date": "2023-10-20", "close": 6.46, "volume": 53711.0}, {"date": "2023-10-23", "close": 6.51, "volume": 36440.0}, {"date": "2023-10-24", "close": 6.62, "volume": 43681.0}, {"date": "2023-10-25", "close": 6.6, "volume": 37417.0}, {"date": "2023-10-26", "close": 6.55, "volume": 34729.0}, {"date": "2023-10-27", "close": 6.55, "volume": 44091.0}, {"date": "2023-10-30", "close": 6.71, "volume": 31897.0}, {"date": "2023-10-31", "close": 6.72, "volume": 28434.0}, {"date": "2023-11-01", "close": 6.55, "volume": 54407.0}, {"date": "2023-11-02", "close": 6.02, "volume": 169981.0}, {"date": "2023-11-03", "close": 6.61, "volume": 79395.0}, {"date": "2023-11-06", "close": 6.49, "volume": 47497.0}, {"date": "2023-11-07", "close": 6.31, "volume": 38591.0}, {"date": "2023-11-08", "close": 6.35, "volume": 46558.0}, {"date": "2023-11-09", "close": 6.38, "volume": 34048.0}, {"date": "2023-11-10", "close": 6.64, "volume": 42724.0}, {"date": "2023-11-13", "close": 6.49, "volume": 28640.0}, {"date": "2023-11-14", "close": 6.75, "volume": 43843.0}, {"date": "2023-11-15", "close": 6.73, "volume": 51747.0}, {"date": "2023-11-16", "close": 6.58, "volume": 30758.0}, {"date": "2023-11-17", "close": 6.63, "volume": 24671.0}, {"date": "2023-11-20", "close": 6.58, "volume": 47212.0}, {"date": "2023-11-21", "close": 6.33, "volume": 57437.0}, {"date": "2023-11-22", "close": 6.49, "volume": 64309.0}, {"date": "2023-11-24", "close": 6.63, "volume": 15042.0}, {"date": "2023-11-27", "close": 6.89, "volume": 127643.0}, {"date": "2023-11-28", "close": 6.62, "volume": 225785.0}, {"date": "2023-11-29", "close": 6.58, "volume": 61005.0}, {"date": "2023-11-30", "close": 6.5, "volume": 39028.0}, {"date": "2023-12-01", "close": 6.52, "volume": 45030.0}, {"date": "2023-12-04", "close": 6.46, "volume": 57873.0}, {"date": "2023-12-05", "close": 6.4, "volume": 38013.0}, {"date": "2023-12-06", "close": 6.34, "volume": 67253.0}, {"date": "2023-12-07", "close": 6.36, "volume": 72219.0}, {"date": "2023-12-08", "close": 6.34, "volume": 66098.0}, {"date": "2023-12-11", "close": 6.28, "volume": 66490.0}, {"date": "2023-12-12", "close": 6.18, "volume": 47316.0}, {"date": "2023-12-13", "close": 6.17, "volume": 133683.0}, {"date": "2023-12-14", "close": 6.35, "volume": 67668.0}, {"date": "2023-12-15", "close": 6.32, "volume": 66731.0}, {"date": "2023-12-18", "close": 6.3, "volume": 82168.0}, {"date": "2023-12-19", "close": 6.26, "volume": 76344.0}, {"date": "2023-12-20", "close": 6.25, "volume": 49062.0}, {"date": "2023-12-21", "close": 6.24, "volume": 97048.0}, {"date": "2023-12-22", "close": 6.33, "volume": 84245.0}, {"date": "2023-12-26", "close": 6.18, "volume": 122022.0}, {"date": "2023-12-27", "close": 6.17, "volume": 147799.0}, {"date": "2023-12-28", "close": 6.8, "volume": 398521.0}, {"date": "2023-12-29", "close": 6.66, "volume": 231322.0}, {"date": "2024-01-02", "close": 6.61, "volume": 109656.0}, {"date": "2024-01-03", "close": 6.57, "volume": 65146.0}, {"date": "2024-01-04", "close": 6.5, "volume": 99870.0}, {"date": "2024-01-05", "close": 6.46, "volume": 56510.0}, {"date": "2024-01-08", "close": 7.02, "volume": 465046.0}, {"date": "2024-01-09", "close": 6.8, "volume": 155453.0}, {"date": "2024-01-10", "close": 6.9, "volume": 95551.0}, {"date": "2024-01-11", "close": 6.7, "volume": 47404.0}, {"date": "2024-01-12", "close": 6.65, "volume": 53933.0}, {"date": "2024-01-16", "close": 6.33, "volume": 140327.0}, {"date": "2024-01-17", "close": 6.25, "volume": 142606.0}, {"date": "2024-01-18", "close": 6.25, "volume": 81281.0}, {"date": "2024-01-19", "close": 6.26, "volume": 61413.0}, {"date": "2024-01-22", "close": 6.26, "volume": 57476.0}, {"date": "2024-01-23", "close": 6.16, "volume": 50333.0}, {"date": "2024-01-24", "close": 6.13, "volume": 97335.0}, {"date": "2024-01-25", "close": 6.17, "volume": 69252.0}, {"date": "2024-01-26", "close": 6.19, "volume": 68780.0}, {"date": "2024-01-29", "close": 6.56, "volume": 96859.0}, {"date": "2024-01-30", "close": 6.43, "volume": 93057.0}, {"date": "2024-01-31", "close": 6.32, "volume": 82193.0}, {"date": "2024-02-01", "close": 6.05, "volume": 113263.0}, {"date": "2024-02-02", "close": 6.11, "volume": 240588.0}, {"date": "2024-02-05", "close": 6.09, "volume": 161705.0}, {"date": "2024-02-06", "close": 6.02, "volume": 58397.0}, {"date": "2024-02-07", "close": 6.0, "volume": 144147.0}, {"date": "2024-02-08", "close": 5.89, "volume": 86974.0}, {"date": "2024-02-09", "close": 5.99, "volume": 66156.0}, {"date": "2024-02-12", "close": 5.96, "volume": 105849.0}, {"date": "2024-02-13", "close": 5.95, "volume": 110019.0}, {"date": "2024-02-14", "close": 6.04, "volume": 38266.0}, {"date": "2024-02-15", "close": 6.02, "volume": 36431.0}, {"date": "2024-02-16", "close": 5.95, "volume": 30018.0}, {"date": "2024-02-20", "close": 5.86, "volume": 28590.0}, {"date": "2024-02-21", "close": 5.8, "volume": 100677.0}, {"date": "2024-02-22", "close": 5.81, "volume": 60652.0}, {"date": "2024-02-23", "close": 5.82, "volume": 57482.0}, {"date": "2024-02-26", "close": 5.8, "volume": 40289.0}, {"date": "2024-02-27", "close": 5.79, "volume": 41998.0}, {"date": "2024-02-28", "close": 5.84, "volume": 53542.0}, {"date": "2024-02-29", "close": 5.88, "volume": 66628.0}, {"date": "2024-03-01", "close": 5.86, "volume": 42600.0}, {"date": "2024-03-04", "close": 5.78, "volume": 38446.0}, {"date": "2024-03-05", "close": 5.67, "volume": 70421.0}, {"date": "2024-03-06", "close": 5.72, "volume": 68617.0}, {"date": "2024-03-07", "close": 5.85, "volume": 25758.0}, {"date": "2024-03-08", "close": 5.87, "volume": 185359.0}, {"date": "2024-03-11", "close": 5.92, "volume": 34612.0}, {"date": "2024-03-12", "close": 5.88, "volume": 62547.0}, {"date": "2024-03-13", "close": 5.8, "volume": 70954.0}, {"date": "2024-03-14", "close": 5.77, "volume": 192189.0}, {"date": "2024-03-15", "close": 5.68, "volume": 77852.0}, {"date": "2024-03-18", "close": 5.69, "volume": 49450.0}, {"date": "2024-03-19", "close": 5.61, "volume": 46065.0}, {"date": "2024-03-20", "close": 5.74, "volume": 93627.0}, {"date": "2024-03-21", "close": 5.71, "volume": 43975.0}, {"date": "2024-03-22", "close": 5.74, "volume": 29714.0}, {"date": "2024-03-25", "close": 5.63, "volume": 53374.0}, {"date": "2024-03-26", "close": 5.59, "volume": 122125.0}, {"date": "2024-03-27", "close": 5.82, "volume": 212936.0}, {"date": "2024-03-28", "close": 5.99, "volume": 200151.0}, {"date": "2024-04-01", "close": 5.8, "volume": 93928.0}, {"date": "2024-04-02", "close": 5.82, "volume": 104110.0}, {"date": "2024-04-03", "close": 5.71, "volume": 43407.0}, {"date": "2024-04-04", "close": 5.84, "volume": 185061.0}, {"date": "2024-04-05", "close": 5.83, "volume": 61054.0}, {"date": "2024-04-08", "close": 5.85, "volume": 24689.0}, {"date": "2024-04-09", "close": 5.85, "volume": 25756.0}, {"date": "2024-04-10", "close": 5.8, "volume": 30130.0}, {"date": "2024-04-11", "close": 5.82, "volume": 40776.0}, {"date": "2024-04-12", "close": 5.79, "volume": 69282.0}, {"date": "2024-04-15", "close": 5.78, "volume": 53813.0}, {"date": "2024-04-16", "close": 5.73, "volume": 64581.0}, {"date": "2024-04-17", "close": 5.63, "volume": 94043.0}, {"date": "2024-04-18", "close": 5.62, "volume": 44187.0}, {"date": "2024-04-19", "close": 5.54, "volume": 77224.0}, {"date": "2024-04-22", "close": 5.7, "volume": 60157.0}, {"date": "2024-04-23", "close": 5.79, "volume": 47011.0}, {"date": "2024-04-24", "close": 5.8, "volume": 18508.0}, {"date": "2024-04-25", "close": 5.82, "volume": 18081.0}, {"date": "2024-04-26", "close": 5.8, "volume": 35471.0}, {"date": "2024-04-29", "close": 5.79, "volume": 39054.0}, {"date": "2024-04-30", "close": 5.97, "volume": 152724.0}, {"date": "2024-05-01", "close": 5.83, "volume": 58934.0}, {"date": "2024-05-02", "close": 5.85, "volume": 25224.0}, {"date": "2024-05-03", "close": 5.55, "volume": 87417.0}, {"date": "2024-05-06", "close": 5.61, "volume": 74851.0}, {"date": "2024-05-07", "close": 5.53, "volume": 33657.0}, {"date": "2024-05-08", "close": 5.52, "volume": 61276.0}, {"date": "2024-05-09", "close": 6.42, "volume": 179331.0}, {"date": "2024-05-10", "close": 6.14, "volume": 75400.0}, {"date": "2024-05-13", "close": 5.93, "volume": 80351.0}, {"date": "2024-05-14", "close": 5.66, "volume": 79986.0}, {"date": "2024-05-15", "close": 5.7, "volume": 81831.0}, {"date": "2024-05-16", "close": 6.49, "volume": 140292.0}, {"date": "2024-05-17", "close": 6.48, "volume": 39617.0}, {"date": "2024-05-20", "close": 6.29, "volume": 22314.0}, {"date": "2024-05-21", "close": 6.29, "volume": 24758.0}, {"date": "2024-05-22", "close": 6.77, "volume": 83651.0}, {"date": "2024-05-23", "close": 6.52, "volume": 37971.0}, {"date": "2024-05-24", "close": 6.61, "volume": 84864.0}, {"date": "2024-05-28", "close": 6.55, "volume": 36884.0}, {"date": "2024-05-29", "close": 6.74, "volume": 44416.0}, {"date": "2024-05-30", "close": 6.69, "volume": 42362.0}, {"date": "2024-05-31", "close": 6.55, "volume": 24228.0}, {"date": "2024-06-03", "close": 6.45, "volume": 39740.0}, {"date": "2024-06-04", "close": 6.54, "volume": 33404.0}, {"date": "2024-06-05", "close": 6.48, "volume": 24623.0}, {"date": "2024-06-06", "close": 6.29, "volume": 29370.0}, {"date": "2024-06-07", "close": 6.11, "volume": 56731.0}, {"date": "2024-06-10", "close": 5.99, "volume": 11598.0}, {"date": "2024-06-11", "close": 5.76, "volume": 29787.0}, {"date": "2024-06-12", "close": 5.76, "volume": 46756.0}, {"date": "2024-06-13", "close": 5.72, "volume": 27517.0}, {"date": "2024-06-14", "close": 5.74, "volume": 30972.0}, {"date": "2024-06-17", "close": 5.49, "volume": 58993.0}, {"date": "2024-06-18", "close": 5.5, "volume": 50938.0}, {"date": "2024-06-20", "close": 5.66, "volume": 31419.0}, {"date": "2024-06-21", "close": 5.62, "volume": 75818.0}, {"date": "2024-06-24", "close": 5.68, "volume": 33514.0}, {"date": "2024-06-25", "close": 5.79, "volume": 76592.0}, {"date": "2024-06-26", "close": 5.91, "volume": 89626.0}, {"date": "2024-06-27", "close": 5.74, "volume": 32236.0}, {"date": "2024-06-28", "close": 5.89, "volume": 60864.0}, {"date": "2024-07-01", "close": 5.74, "volume": 83757.0}, {"date": "2024-07-02", "close": 5.65, "volume": 54701.0}, {"date": "2024-07-03", "close": 5.64, "volume": 16802.0}, {"date": "2024-07-05", "close": 5.63, "volume": 12355.0}, {"date": "2024-07-08", "close": 5.67, "volume": 37256.0}, {"date": "2024-07-09", "close": 5.68, "volume": 53814.0}, {"date": "2024-07-10", "close": 5.72, "volume": 33141.0}, {"date": "2024-07-11", "close": 5.7, "volume": 119528.0}, {"date": "2024-07-12", "close": 5.76, "volume": 73008.0}, {"date": "2024-07-15", "close": 5.75, "volume": 79345.0}, {"date": "2024-07-16", "close": 5.83, "volume": 62367.0}, {"date": "2024-07-17", "close": 6.07, "volume": 55168.0}, {"date": "2024-07-18", "close": 5.89, "volume": 40457.0}, {"date": "2024-07-19", "close": 5.9, "volume": 22234.0}, {"date": "2024-07-22", "close": 5.95, "volume": 15370.0}, {"date": "2024-07-23", "close": 6.12, "volume": 26972.0}, {"date": "2024-07-24", "close": 6.09, "volume": 35118.0}, {"date": "2024-07-25", "close": 6.13, "volume": 24997.0}, {"date": "2024-07-26", "close": 6.17, "volume": 38562.0}, {"date": "2024-07-29", "close": 6.18, "volume": 27066.0}, {"date": "2024-07-30", "close": 5.97, "volume": 25162.0}, {"date": "2024-07-31", "close": 5.63, "volume": 64090.0}, {"date": "2024-08-01", "close": 5.8, "volume": 57375.0}, {"date": "2024-08-02", "close": 5.67, "volume": 43297.0}, {"date": "2024-08-05", "close": 5.58, "volume": 42769.0}, {"date": "2024-08-06", "close": 5.59, "volume": 69564.0}, {"date": "2024-08-07", "close": 5.62, "volume": 40836.0}, {"date": "2024-08-08", "close": 5.7, "volume": 39553.0}, {"date": "2024-08-09", "close": 5.59, "volume": 33092.0}, {"date": "2024-08-12", "close": 5.59, "volume": 54852.0}, {"date": "2024-08-13", "close": 5.61, "volume": 49686.0}, {"date": "2024-08-14", "close": 5.56, "volume": 50591.0}, {"date": "2024-08-15", "close": 5.63, "volume": 35190.0}, {"date": "2024-08-16", "close": 5.52, "volume": 35491.0}, {"date": "2024-08-19", "close": 5.61, "volume": 44089.0}, {"date": "2024-08-20", "close": 5.52, "volume": 39483.0}, {"date": "2024-08-21", "close": 5.85, "volume": 81165.0}, {"date": "2024-08-22", "close": 6.85, "volume": 404108.0}, {"date": "2024-08-23", "close": 7.26, "volume": 132137.0}, {"date": "2024-08-26", "close": 7.75, "volume": 59042.0}, {"date": "2024-08-27", "close": 7.15, "volume": 68784.0}, {"date": "2024-08-28", "close": 7.28, "volume": 45178.0}, {"date": "2024-08-29", "close": 7.03, "volume": 43014.0}, {"date": "2024-08-30", "close": 6.83, "volume": 49761.0}, {"date": "2024-09-03", "close": 6.61, "volume": 59767.0}, {"date": "2024-09-04", "close": 6.65, "volume": 29012.0}, {"date": "2024-09-05", "close": 6.85, "volume": 21071.0}, {"date": "2024-09-06", "close": 6.93, "volume": 25185.0}, {"date": "2024-09-09", "close": 6.69, "volume": 37799.0}, {"date": "2024-09-10", "close": 6.58, "volume": 55133.0}, {"date": "2024-09-11", "close": 6.6, "volume": 19077.0}, {"date": "2024-09-12", "close": 6.53, "volume": 35386.0}, {"date": "2024-09-13", "close": 6.51, "volume": 45891.0}, {"date": "2024-09-16", "close": 6.63, "volume": 62116.0}, {"date": "2024-09-17", "close": 7.32, "volume": 64197.0}, {"date": "2024-09-18", "close": 7.12, "volume": 75361.0}, {"date": "2024-09-19", "close": 7.59, "volume": 60073.0}, {"date": "2024-09-20", "close": 7.7, "volume": 68480.0}, {"date": "2024-09-23", "close": 7.19, "volume": 72090.0}, {"date": "2024-09-24", "close": 6.92, "volume": 118723.0}, {"date": "2024-09-25", "close": 6.91, "volume": 178927.0}, {"date": "2024-09-26", "close": 7.15, "volume": 42360.0}, {"date": "2024-09-27", "close": 7.4, "volume": 26600.0}, {"date": "2024-09-30", "close": 7.34, "volume": 28133.0}, {"date": "2024-10-01", "close": 6.89, "volume": 50414.0}, {"date": "2024-10-02", "close": 6.91, "volume": 16530.0}, {"date": "2024-10-03", "close": 6.63, "volume": 25249.0}, {"date": "2024-10-04", "close": 6.74, "volume": 55533.0}, {"date": "2024-10-07", "close": 6.58, "volume": 47644.0}, {"date": "2024-10-08", "close": 6.89, "volume": 46933.0}, {"date": "2024-10-09", "close": 6.76, "volume": 28873.0}, {"date": "2024-10-10", "close": 6.91, "volume": 19315.0}, {"date": "2024-10-11", "close": 6.92, "volume": 51339.0}, {"date": "2024-10-14", "close": 7.35, "volume": 55573.0}, {"date": "2024-10-15", "close": 6.9, "volume": 33780.0}, {"date": "2024-10-16", "close": 6.91, "volume": 45216.0}, {"date": "2024-10-17", "close": 6.87, "volume": 46036.0}, {"date": "2024-10-18", "close": 7.09, "volume": 122232.0}, {"date": "2024-10-21", "close": 6.87, "volume": 37144.0}, {"date": "2024-10-22", "close": 6.9, "volume": 16494.0}, {"date": "2024-10-23", "close": 6.92, "volume": 27315.0}, {"date": "2024-10-24", "close": 6.98, "volume": 24084.0}, {"date": "2024-10-25", "close": 6.84, "volume": 19797.0}, {"date": "2024-10-28", "close": 6.9, "volume": 25712.0}, {"date": "2024-10-29", "close": 6.84, "volume": 36108.0}, {"date": "2024-10-30", "close": 6.88, "volume": 34232.0}, {"date": "2024-10-31", "close": 6.12, "volume": 176333.0}, {"date": "2024-11-01", "close": 6.3, "volume": 56492.0}, {"date": "2024-11-04", "close": 6.41, "volume": 44752.0}, {"date": "2024-11-05", "close": 6.23, "volume": 37313.0}, {"date": "2024-11-06", "close": 6.32, "volume": 52208.0}, {"date": "2024-11-07", "close": 6.21, "volume": 41607.0}, {"date": "2024-11-08", "close": 6.0, "volume": 63787.0}, {"date": "2024-11-11", "close": 5.9, "volume": 86024.0}, {"date": "2024-11-12", "close": 5.8, "volume": 34601.0}, {"date": "2024-11-13", "close": 5.68, "volume": 109044.0}, {"date": "2024-11-14", "close": 5.65, "volume": 67113.0}, {"date": "2024-11-15", "close": 5.6, "volume": 48300.0}, {"date": "2024-11-18", "close": 5.63, "volume": 58403.0}, {"date": "2024-11-19", "close": 5.62, "volume": 36764.0}, {"date": "2024-11-20", "close": 5.59, "volume": 21018.0}, {"date": "2024-11-21", "close": 5.72, "volume": 80947.0}, {"date": "2024-11-22", "close": 5.55, "volume": 72455.0}, {"date": "2024-11-25", "close": 5.6, "volume": 55516.0}, {"date": "2024-11-26", "close": 5.58, "volume": 42238.0}, {"date": "2024-11-27", "close": 5.57, "volume": 33019.0}, {"date": "2024-11-29", "close": 5.56, "volume": 21492.0}, {"date": "2024-12-02", "close": 5.71, "volume": 105796.0}, {"date": "2024-12-03", "close": 5.61, "volume": 37044.0}, {"date": "2024-12-04", "close": 5.61, "volume": 27519.0}, {"date": "2024-12-05", "close": 5.6, "volume": 39711.0}, {"date": "2024-12-06", "close": 5.54, "volume": 39961.0}, {"date": "2024-12-09", "close": 5.51, "volume": 51137.0}, {"date": "2024-12-10", "close": 5.49, "volume": 56845.0}, {"date": "2024-12-11", "close": 5.47, "volume": 36084.0}, {"date": "2024-12-12", "close": 5.5, "volume": 37175.0}, {"date": "2024-12-13", "close": 5.53, "volume": 61189.0}, {"date": "2024-12-16", "close": 5.52, "volume": 52508.0}, {"date": "2024-12-17", "close": 5.59, "volume": 66995.0}, {"date": "2024-12-18", "close": 5.51, "volume": 67304.0}, {"date": "2024-12-19", "close": 5.52, "volume": 64817.0}, {"date": "2024-12-20", "close": 5.52, "volume": 122796.0}, {"date": "2024-12-23", "close": 5.56, "volume": 69713.0}, {"date": "2024-12-24", "close": 5.6, "volume": 19468.0}, {"date": "2024-12-26", "close": 5.75, "volume": 86868.0}, {"date": "2024-12-27", "close": 5.71, "volume": 99605.0}, {"date": "2024-12-30", "close": 5.72, "volume": 58735.0}, {"date": "2024-12-31", "close": 6.25, "volume": 137069.0}, {"date": "2025-01-02", "close": 6.03, "volume": 73537.0}, {"date": "2025-01-03", "close": 6.09, "volume": 18399.0}, {"date": "2025-01-06", "close": 6.13, "volume": 56183.0}, {"date": "2025-01-07", "close": 6.04, "volume": 44177.0}, {"date": "2025-01-08", "close": 5.97, "volume": 36149.0}, {"date": "2025-01-10", "close": 5.72, "volume": 46832.0}, {"date": "2025-01-13", "close": 5.66, "volume": 27008.0}, {"date": "2025-01-14", "close": 5.67, "volume": 32534.0}, {"date": "2025-01-15", "close": 5.89, "volume": 37068.0}, {"date": "2025-01-16", "close": 6.17, "volume": 63936.0}, {"date": "2025-01-17", "close": 6.26, "volume": 73155.0}, {"date": "2025-01-21", "close": 6.19, "volume": 37314.0}, {"date": "2025-01-22", "close": 6.01, "volume": 84131.0}, {"date": "2025-01-23", "close": 6.14, "volume": 92561.0}, {"date": "2025-01-24", "close": 6.18, "volume": 50196.0}, {"date": "2025-01-27", "close": 6.03, "volume": 63795.0}, {"date": "2025-01-28", "close": 6.01, "volume": 54470.0}, {"date": "2025-01-29", "close": 6.29, "volume": 52317.0}, {"date": "2025-01-30", "close": 6.16, "volume": 32211.0}, {"date": "2025-01-31", "close": 6.33, "volume": 55435.0}, {"date": "2025-02-03", "close": 6.25, "volume": 55432.0}, {"date": "2025-02-04", "close": 6.2, "volume": 33302.0}, {"date": "2025-02-05", "close": 6.24, "volume": 22158.0}, {"date": "2025-02-06", "close": 5.61, "volume": 280324.0}, {"date": "2025-02-07", "close": 5.59, "volume": 103184.0}, {"date": "2025-02-10", "close": 5.56, "volume": 102262.0}, {"date": "2025-02-11", "close": 5.16, "volume": 132675.0}, {"date": "2025-02-12", "close": 5.08, "volume": 102261.0}, {"date": "2025-02-13", "close": 5.65, "volume": 164523.0}, {"date": "2025-02-14", "close": 5.82, "volume": 92912.0}, {"date": "2025-02-18", "close": 5.83, "volume": 71221.0}, {"date": "2025-02-19", "close": 5.95, "volume": 52487.0}, {"date": "2025-02-20", "close": 5.72, "volume": 29041.0}, {"date": "2025-02-21", "close": 5.58, "volume": 61135.0}, {"date": "2025-02-24", "close": 5.42, "volume": 79659.0}, {"date": "2025-02-25", "close": 5.55, "volume": 41465.0}, {"date": "2025-02-26", "close": 5.69, "volume": 54442.0}, {"date": "2025-02-27", "close": 5.69, "volume": 123636.0}, {"date": "2025-02-28", "close": 5.67, "volume": 31266.0}, {"date": "2025-03-03", "close": 5.41, "volume": 60195.0}, {"date": "2025-03-04", "close": 5.36, "volume": 68268.0}, {"date": "2025-03-05", "close": 5.51, "volume": 35584.0}, {"date": "2025-03-06", "close": 5.3, "volume": 28955.0}, {"date": "2025-03-07", "close": 5.47, "volume": 45866.0}, {"date": "2025-03-10", "close": 5.27, "volume": 62977.0}, {"date": "2025-03-11", "close": 5.26, "volume": 50585.0}, {"date": "2025-03-12", "close": 5.21, "volume": 38544.0}, {"date": "2025-03-13", "close": 5.09, "volume": 120525.0}, {"date": "2025-03-14", "close": 5.15, "volume": 31951.0}, {"date": "2025-03-17", "close": 4.96, "volume": 50250.0}, {"date": "2025-03-18", "close": 5.18, "volume": 64891.0}, {"date": "2025-03-19", "close": 4.98, "volume": 72696.0}, {"date": "2025-03-20", "close": 5.04, "volume": 44172.0}, {"date": "2025-03-21", "close": 4.99, "volume": 57983.0}, {"date": "2025-03-24", "close": 4.96, "volume": 63368.0}, {"date": "2025-03-25", "close": 4.75, "volume": 66346.0}, {"date": "2025-03-26", "close": 4.8, "volume": 55990.0}, {"date": "2025-03-27", "close": 4.9, "volume": 24201.0}, {"date": "2025-03-28", "close": 4.69, "volume": 53480.0}, {"date": "2025-03-31", "close": 4.81, "volume": 30339.0}, {"date": "2025-04-01", "close": 4.7, "volume": 38631.0}, {"date": "2025-04-02", "close": 4.86, "volume": 38212.0}, {"date": "2025-04-03", "close": 4.67, "volume": 56297.0}, {"date": "2025-04-04", "close": 4.71, "volume": 34453.0}, {"date": "2025-04-07", "close": 4.46, "volume": 65776.0}, {"date": "2025-04-08", "close": 4.32, "volume": 84761.0}, {"date": "2025-04-09", "close": 4.53, "volume": 71147.0}, {"date": "2025-04-10", "close": 4.69, "volume": 87444.0}, {"date": "2025-04-11", "close": 4.64, "volume": 112121.0}, {"date": "2025-04-14", "close": 4.82, "volume": 93753.0}, {"date": "2025-04-15", "close": 4.67, "volume": 67967.0}, {"date": "2025-04-16", "close": 4.62, "volume": 51022.0}, {"date": "2025-04-17", "close": 5.3, "volume": 221031.0}, {"date": "2025-04-21", "close": 5.25, "volume": 61292.0}, {"date": "2025-04-22", "close": 5.17, "volume": 77382.0}, {"date": "2025-04-23", "close": 5.31, "volume": 62275.0}, {"date": "2025-04-24", "close": 5.42, "volume": 60956.0}, {"date": "2025-04-25", "close": 5.44, "volume": 49211.0}, {"date": "2025-04-28", "close": 5.35, "volume": 24595.0}, {"date": "2025-04-29", "close": 5.18, "volume": 46466.0}, {"date": "2025-04-30", "close": 5.09, "volume": 41344.0}, {"date": "2025-05-01", "close": 5.04, "volume": 147698.0}, {"date": "2025-05-02", "close": 5.14, "volume": 97225.0}, {"date": "2025-05-05", "close": 4.68, "volume": 401801.0}, {"date": "2025-05-06", "close": 4.73, "volume": 36095.0}, {"date": "2025-05-07", "close": 4.62, "volume": 30117.0}, {"date": "2025-05-08", "close": 4.72, "volume": 33945.0}, {"date": "2025-05-09", "close": 4.68, "volume": 42444.0}, {"date": "2025-05-12", "close": 4.68, "volume": 39302.0}, {"date": "2025-05-13", "close": 4.89, "volume": 98747.0}, {"date": "2025-05-14", "close": 4.71, "volume": 71638.0}, {"date": "2025-05-15", "close": 4.86, "volume": 38865.0}, {"date": "2025-05-16", "close": 4.66, "volume": 37887.0}, {"date": "2025-05-19", "close": 4.7, "volume": 29070.0}, {"date": "2025-05-20", "close": 4.62, "volume": 157392.0}, {"date": "2025-05-21", "close": 5.13, "volume": 286494.0}, {"date": "2025-05-22", "close": 5.07, "volume": 64457.0}, {"date": "2025-05-23", "close": 4.93, "volume": 22494.0}, {"date": "2025-05-27", "close": 4.97, "volume": 26313.0}, {"date": "2025-05-28", "close": 4.95, "volume": 14210.0}, {"date": "2025-05-29", "close": 4.95, "volume": 22702.0}, {"date": "2025-05-30", "close": 5.02, "volume": 21631.0}, {"date": "2025-06-02", "close": 4.95, "volume": 36969.0}, {"date": "2025-06-03", "close": 4.92, "volume": 8661.0}, {"date": "2025-06-04", "close": 4.88, "volume": 16553.0}, {"date": "2025-06-05", "close": 4.95, "volume": 68581.0}, {"date": "2025-06-06", "close": 5.01, "volume": 17575.0}, {"date": "2025-06-09", "close": 4.97, "volume": 56477.0}, {"date": "2025-06-10", "close": 5.25, "volume": 47955.0}, {"date": "2025-06-11", "close": 5.26, "volume": 71127.0}, {"date": "2025-06-12", "close": 5.16, "volume": 45486.0}, {"date": "2025-06-13", "close": 5.01, "volume": 17841.0}, {"date": "2025-06-16", "close": 4.91, "volume": 46481.0}, {"date": "2025-06-17", "close": 4.94, "volume": 24033.0}, {"date": "2025-06-18", "close": 4.92, "volume": 53430.0}, {"date": "2025-06-20", "close": 4.73, "volume": 93500.0}, {"date": "2025-06-23", "close": 4.76, "volume": 40104.0}, {"date": "2025-06-24", "close": 4.87, "volume": 58680.0}, {"date": "2025-06-25", "close": 5.25, "volume": 83297.0}, {"date": "2025-06-26", "close": 5.14, "volume": 43318.0}, {"date": "2025-06-27", "close": 5.24, "volume": 75088.0}, {"date": "2025-06-30", "close": 5.22, "volume": 12921.0}, {"date": "2025-07-01", "close": 5.02, "volume": 49377.0}, {"date": "2025-07-02", "close": 5.03, "volume": 30957.0}, {"date": "2025-07-03", "close": 5.0, "volume": 48402.0}, {"date": "2025-07-07", "close": 4.95, "volume": 32165.0}, {"date": "2025-07-08", "close": 4.89, "volume": 39616.0}, {"date": "2025-07-09", "close": 4.91, "volume": 14489.0}, {"date": "2025-07-10", "close": 4.91, "volume": 19199.0}, {"date": "2025-07-11", "close": 4.83, "volume": 36063.0}, {"date": "2025-07-14", "close": 4.83, "volume": 34918.0}, {"date": "2025-07-15", "close": 4.61, "volume": 33722.0}, {"date": "2025-07-16", "close": 4.66, "volume": 41842.0}, {"date": "2025-07-17", "close": 4.67, "volume": 53217.0}, {"date": "2025-07-18", "close": 4.65, "volume": 58648.0}, {"date": "2025-07-21", "close": 4.67, "volume": 23049.0}, {"date": "2025-07-22", "close": 4.7, "volume": 72573.0}, {"date": "2025-07-23", "close": 4.73, "volume": 46544.0}, {"date": "2025-07-24", "close": 4.69, "volume": 18440.0}, {"date": "2025-07-25", "close": 4.73, "volume": 26473.0}, {"date": "2025-07-28", "close": 4.68, "volume": 18610.0}, {"date": "2025-07-29", "close": 4.68, "volume": 57076.0}, {"date": "2025-07-30", "close": 4.62, "volume": 66014.0}, {"date": "2025-07-31", "close": 4.54, "volume": 21878.0}, {"date": "2025-08-01", "close": 4.48, "volume": 29811.0}, {"date": "2025-08-04", "close": 4.59, "volume": 108784.0}, {"date": "2025-08-05", "close": 4.59, "volume": 19573.0}, {"date": "2025-08-06", "close": 4.54, "volume": 12106.0}, {"date": "2025-08-07", "close": 4.65, "volume": 44166.0}, {"date": "2025-08-08", "close": 4.49, "volume": 14898.0}, {"date": "2025-08-11", "close": 4.43, "volume": 19694.0}, {"date": "2025-08-12", "close": 4.46, "volume": 20005.0}, {"date": "2025-08-13", "close": 4.52, "volume": 22172.0}, {"date": "2025-08-14", "close": 4.52, "volume": 32982.0}, {"date": "2025-08-15", "close": 4.4, "volume": 33328.0}, {"date": "2025-08-18", "close": 4.34, "volume": 52079.0}, {"date": "2025-08-19", "close": 4.49, "volume": 34936.0}, {"date": "2025-08-20", "close": 4.45, "volume": 154398.0}, {"date": "2025-08-21", "close": 4.4, "volume": 144209.0}, {"date": "2025-08-22", "close": 4.41, "volume": 67538.0}, {"date": "2025-08-25", "close": 4.41, "volume": 126095.0}, {"date": "2025-08-26", "close": 4.46, "volume": 37083.0}, {"date": "2025-08-27", "close": 4.45, "volume": 68761.0}, {"date": "2025-08-28", "close": 4.44, "volume": 33425.0}, {"date": "2025-08-29", "close": 4.42, "volume": 20735.0}, {"date": "2025-09-02", "close": 4.39, "volume": 8295.0}, {"date": "2025-09-03", "close": 4.37, "volume": 39595.0}, {"date": "2025-09-04", "close": 4.42, "volume": 19512.0}, {"date": "2025-09-05", "close": 4.49, "volume": 23644.0}, {"date": "2025-09-08", "close": 4.45, "volume": 77667.0}, {"date": "2025-09-09", "close": 4.44, "volume": 109372.0}, {"date": "2025-09-10", "close": 4.52, "volume": 37524.0}, {"date": "2025-09-11", "close": 4.46, "volume": 32241.0}, {"date": "2025-09-12", "close": 4.51, "volume": 60981.0}, {"date": "2025-09-15", "close": 4.54, "volume": 26790.0}, {"date": "2025-09-16", "close": 4.61, "volume": 61010.0}, {"date": "2025-09-17", "close": 4.53, "volume": 43962.0}, {"date": "2025-09-18", "close": 4.69, "volume": 42298.0}, {"date": "2025-09-19", "close": 4.65, "volume": 55254.0}, {"date": "2025-09-22", "close": 4.68, "volume": 21356.0}, {"date": "2025-09-23", "close": 4.7, "volume": 24010.0}, {"date": "2025-09-24", "close": 4.72, "volume": 37402.0}, {"date": "2025-09-25", "close": 4.63, "volume": 32738.0}, {"date": "2025-09-26", "close": 4.75, "volume": 20251.0}, {"date": "2025-09-29", "close": 4.77, "volume": 16588.0}, {"date": "2025-09-30", "close": 4.76, "volume": 20286.0}, {"date": "2025-10-01", "close": 4.72, "volume": 169510.0}, {"date": "2025-10-02", "close": 4.44, "volume": 85412.0}, {"date": "2025-10-03", "close": 4.61, "volume": 61966.0}, {"date": "2025-10-06", "close": 4.63, "volume": 77778.0}, {"date": "2025-10-07", "close": 4.68, "volume": 17171.0}, {"date": "2025-10-08", "close": 4.68, "volume": 30724.0}, {"date": "2025-10-09", "close": 4.64, "volume": 66672.0}, {"date": "2025-10-10", "close": 4.58, "volume": 49405.0}, {"date": "2025-10-13", "close": 4.65, "volume": 45652.0}, {"date": "2025-10-14", "close": 4.58, "volume": 32546.0}, {"date": "2025-10-15", "close": 4.63, "volume": 35010.0}, {"date": "2025-10-16", "close": 4.57, "volume": 40935.0}, {"date": "2025-10-17", "close": 4.51, "volume": 33576.0}, {"date": "2025-10-20", "close": 4.5, "volume": 40921.0}, {"date": "2025-10-21", "close": 4.35, "volume": 77860.0}, {"date": "2025-10-22", "close": 4.36, "volume": 73113.0}, {"date": "2025-10-23", "close": 4.4, "volume": 24240.0}, {"date": "2025-10-24", "close": 4.37, "volume": 10737.0}, {"date": "2025-10-27", "close": 4.46, "volume": 55779.0}, {"date": "2025-10-28", "close": 4.41, "volume": 28146.0}, {"date": "2025-10-29", "close": 4.37, "volume": 56521.0}, {"date": "2025-10-30", "close": 4.41, "volume": 32418.0}, {"date": "2025-10-31", "close": 4.46, "volume": 58347.0}, {"date": "2025-11-03", "close": 4.33, "volume": 48497.0}, {"date": "2025-11-04", "close": 4.39, "volume": 57538.0}, {"date": "2025-11-05", "close": 4.13, "volume": 79381.0}, {"date": "2025-11-06", "close": 4.02, "volume": 73304.0}, {"date": "2025-11-07", "close": 3.84, "volume": 91095.0}, {"date": "2025-11-10", "close": 3.63, "volume": 81791.0}, {"date": "2025-11-11", "close": 3.7, "volume": 65959.0}, {"date": "2025-11-12", "close": 3.58, "volume": 49052.0}, {"date": "2025-11-13", "close": 3.54, "volume": 39292.0}, {"date": "2025-11-14", "close": 3.45, "volume": 51951.0}, {"date": "2025-11-17", "close": 3.36, "volume": 43153.0}, {"date": "2025-11-18", "close": 3.22, "volume": 94498.0}, {"date": "2025-11-19", "close": 3.17, "volume": 50848.0}, {"date": "2025-11-20", "close": 3.15, "volume": 122517.0}, {"date": "2025-11-21", "close": 3.05, "volume": 67906.0}, {"date": "2025-11-24", "close": 2.98, "volume": 87129.0}, {"date": "2025-11-25", "close": 3.36, "volume": 71875.0}, {"date": "2025-11-26", "close": 3.44, "volume": 91051.0}, {"date": "2025-11-28", "close": 3.49, "volume": 10421.0}, {"date": "2025-12-01", "close": 3.45, "volume": 38403.0}, {"date": "2025-12-02", "close": 3.56, "volume": 19256.0}, {"date": "2025-12-03", "close": 3.5, "volume": 95410.0}, {"date": "2025-12-04", "close": 3.29, "volume": 160729.0}, {"date": "2025-12-05", "close": 3.13, "volume": 212828.0}, {"date": "2025-12-08", "close": 3.69, "volume": 173520.0}, {"date": "2025-12-09", "close": 3.62, "volume": 87634.0}, {"date": "2025-12-10", "close": 3.52, "volume": 98729.0}, {"date": "2025-12-11", "close": 3.49, "volume": 23566.0}, {"date": "2025-12-12", "close": 3.55, "volume": 56330.0}, {"date": "2025-12-15", "close": 3.56, "volume": 54298.0}, {"date": "2025-12-16", "close": 3.37, "volume": 133262.0}, {"date": "2025-12-17", "close": 3.36, "volume": 73291.0}, {"date": "2025-12-18", "close": 3.44, "volume": 39092.0}, {"date": "2025-12-19", "close": 3.33, "volume": 95537.0}, {"date": "2025-12-22", "close": 3.26, "volume": 102269.0}, {"date": "2025-12-23", "close": 3.28, "volume": 89985.0}, {"date": "2025-12-24", "close": 3.32, "volume": 11401.0}, {"date": "2025-12-26", "close": 3.38, "volume": 39638.0}, {"date": "2025-12-29", "close": 3.44, "volume": 150286.0}, {"date": "2025-12-30", "close": 3.47, "volume": 141860.0}, {"date": "2025-12-31", "close": 3.5, "volume": 116997.0}, {"date": "2026-01-02", "close": 3.5, "volume": 38383.0}, {"date": "2026-01-05", "close": 3.59, "volume": 39574.0}, {"date": "2026-01-06", "close": 3.66, "volume": 44959.0}, {"date": "2026-01-07", "close": 3.62, "volume": 33881.0}, {"date": "2026-01-08", "close": 3.83, "volume": 123378.0}, {"date": "2026-01-09", "close": 3.59, "volume": 63295.0}, {"date": "2026-01-12", "close": 3.91, "volume": 374165.0}, {"date": "2026-01-13", "close": 3.83, "volume": 78511.0}, {"date": "2026-01-14", "close": 3.85, "volume": 43246.0}, {"date": "2026-01-15", "close": 3.93, "volume": 24538.0}, {"date": "2026-01-16", "close": 4.01, "volume": 57586.0}, {"date": "2026-01-20", "close": 3.87, "volume": 20768.0}, {"date": "2026-01-21", "close": 3.9, "volume": 30701.0}, {"date": "2026-01-22", "close": 3.89, "volume": 15813.0}, {"date": "2026-01-23", "close": 3.87, "volume": 12617.0}, {"date": "2026-01-26", "close": 3.9, "volume": 29226.0}, {"date": "2026-01-27", "close": 3.88, "volume": 19257.0}, {"date": "2026-01-28", "close": 3.94, "volume": 13264.0}, {"date": "2026-01-29", "close": 3.94, "volume": 32531.0}, {"date": "2026-01-30", "close": 3.86, "volume": 24735.0}, {"date": "2026-02-02", "close": 3.92, "volume": 31426.0}, {"date": "2026-02-03", "close": 4.1, "volume": 113660.0}, {"date": "2026-02-04", "close": 4.28, "volume": 176098.0}, {"date": "2026-02-05", "close": 4.06, "volume": 48998.0}, {"date": "2026-02-06", "close": 4.0, "volume": 42452.0}, {"date": "2026-02-09", "close": 4.06, "volume": 26329.0}, {"date": "2026-02-10", "close": 4.0, "volume": 34057.0}, {"date": "2026-02-11", "close": 4.15, "volume": 57334.0}, {"date": "2026-02-12", "close": 4.1, "volume": 49495.0}, {"date": "2026-02-13", "close": 4.01, "volume": 48401.0}, {"date": "2026-02-17", "close": 3.99, "volume": 36574.0}, {"date": "2026-02-18", "close": 4.07, "volume": 34038.0}, {"date": "2026-02-19", "close": 4.04, "volume": 15944.0}, {"date": "2026-02-20", "close": 4.15, "volume": 48616.0}, {"date": "2026-02-23", "close": 4.0, "volume": 21186.0}, {"date": "2026-02-24", "close": 3.94, "volume": 68532.0}, {"date": "2026-02-25", "close": 3.88, "volume": 60734.0}, {"date": "2026-02-26", "close": 3.9, "volume": 46791.0}, {"date": "2026-02-27", "close": 3.93, "volume": 68253.0}, {"date": "2026-03-02", "close": 3.85, "volume": 33452.0}, {"date": "2026-03-03", "close": 3.9, "volume": 102616.0}, {"date": "2026-03-04", "close": 3.96, "volume": 36090.0}, {"date": "2026-03-05", "close": 3.89, "volume": 55464.0}, {"date": "2026-03-06", "close": 3.97, "volume": 20572.0}, {"date": "2026-03-09", "close": 3.89, "volume": 28284.0}, {"date": "2026-03-10", "close": 3.83, "volume": 8276.0}, {"date": "2026-03-11", "close": 3.7, "volume": 52230.0}, {"date": "2026-03-12", "close": 3.65, "volume": 13242.0}, {"date": "2026-03-13", "close": 3.63, "volume": 35083.0}, {"date": "2026-03-16", "close": 3.66, "volume": 13340.0}, {"date": "2026-03-17", "close": 3.75, "volume": 10533.0}, {"date": "2026-03-18", "close": 3.67, "volume": 12407.0}, {"date": "2026-03-19", "close": 3.6, "volume": 36670.0}, {"date": "2026-03-20", "close": 3.65, "volume": 66833.0}, {"date": "2026-03-23", "close": 3.71, "volume": 24833.0}, {"date": "2026-03-24", "close": 3.73, "volume": 15670.0}, {"date": "2026-03-25", "close": 3.64, "volume": 5726.0}, {"date": "2026-03-26", "close": 3.63, "volume": 4513.0}, {"date": "2026-03-27", "close": 3.58, "volume": 8868.0}, {"date": "2026-03-30", "close": 3.55, "volume": 7537.0}, {"date": "2026-03-31", "close": 3.57, "volume": 50072.0}, {"date": "2026-04-01", "close": 3.59, "volume": 6322.0}, {"date": "2026-04-02", "close": 3.58, "volume": 16326.0}, {"date": "2026-04-06", "close": 3.54, "volume": 29067.0}, {"date": "2026-04-07", "close": 3.59, "volume": 20199.0}, {"date": "2026-04-08", "close": 3.65, "volume": 50363.0}, {"date": "2026-04-09", "close": 3.72, "volume": 31152.0}, {"date": "2026-04-10", "close": 3.74, "volume": 19406.0}, {"date": "2026-04-13", "close": 3.76, "volume": 16240.0}, {"date": "2026-04-14", "close": 3.7, "volume": 16966.0}, {"date": "2026-04-15", "close": 3.68, "volume": 23649.0}, {"date": "2026-04-16", "close": 3.73, "volume": 27378.0}, {"date": "2026-04-17", "close": 3.72, "volume": 15066.0}, {"date": "2026-04-20", "close": 3.73, "volume": 7459.0}, {"date": "2026-04-21", "close": 3.61, "volume": 17712.0}, {"date": "2026-04-22", "close": 3.61, "volume": 14143.0}, {"date": "2026-04-23", "close": 3.55, "volume": 10739.0}, {"date": "2026-04-24", "close": 3.61, "volume": 33156.0}, {"date": "2026-04-27", "close": 3.65, "volume": 14616.0}, {"date": "2026-04-28", "close": 3.59, "volume": 12580.0}, {"date": "2026-04-29", "close": 3.56, "volume": 21722.0}, {"date": "2026-04-30", "close": 3.64, "volume": 15909.0}, {"date": "2026-05-01", "close": 3.61, "volume": 20035.0}, {"date": "2026-05-04", "close": 3.51, "volume": 18531.0}, {"date": "2026-05-05", "close": 3.66, "volume": 15780.0}, {"date": "2026-05-06", "close": 3.88, "volume": 117937.0}, {"date": "2026-05-07", "close": 4.04, "volume": 132171.0}, {"date": "2026-05-08", "close": 4.3, "volume": 76058.0}, {"date": "2026-05-11", "close": 4.3, "volume": 38007.0}, {"date": "2026-05-12", "close": 4.15, "volume": 29758.0}, {"date": "2026-05-13", "close": 4.11, "volume": 18631.0}, {"date": "2026-05-14", "close": 4.09, "volume": 25862.0}, {"date": "2026-05-15", "close": 4.04, "volume": 30166.0}, {"date": "2026-05-18", "close": 4.03, "volume": 27415.0}, {"date": "2026-05-19", "close": 4.02, "volume": 56654.0}, {"date": "2026-05-20", "close": 4.01, "volume": 59889.0}, {"date": "2026-05-21", "close": 3.98, "volume": 61700.0}, {"date": "2026-05-22", "close": 4.04, "volume": 19835.0}, {"date": "2026-05-26", "close": 4.1, "volume": 49142.0}, {"date": "2026-05-27", "close": 4.13, "volume": 46351.0}, {"date": "2026-05-28", "close": 4.06, "volume": 16465.0}, {"date": "2026-05-29", "close": 3.97, "volume": 58262.0}, {"date": "2026-06-01", "close": 4.06, "volume": 55356.0}, {"date": "2026-06-02", "close": 4.27, "volume": 103066.0}, {"date": "2026-06-03", "close": 4.3, "volume": 53311.0}, {"date": "2026-06-04", "close": 4.17, "volume": 110462.0}, {"date": "2026-06-05", "close": 4.11, "volume": 48522.0}, {"date": "2026-06-08", "close": 4.12, "volume": 39559.0}, {"date": "2026-06-09", "close": 3.97, "volume": 88495.0}, {"date": "2026-06-10", "close": 4.01, "volume": 30127.0}, {"date": "2026-06-11", "close": 4.12, "volume": 54088.0}, {"date": "2026-06-12", "close": 4.07, "volume": 19828.0}, {"date": "2026-06-15", "close": 4.0, "volume": 73671.0}, {"date": "2026-06-16", "close": 3.94, "volume": 372466.0}, {"date": "2026-06-17", "close": 3.99, "volume": 51052.0}, {"date": "2026-06-18", "close": 4.13, "volume": 122318.0}, {"date": "2026-06-22", "close": 4.56, "volume": 81293.0}, {"date": "2026-06-23", "close": 4.5, "volume": 53853.0}, {"date": "2026-06-24", "close": 4.67, "volume": 79443.0}, {"date": "2026-06-25", "close": 4.68, "volume": 108599.0}, {"date": "2026-06-26", "close": 4.8, "volume": 92638.0}, {"date": "2026-06-29", "close": 4.9, "volume": 77925.0}, {"date": "2026-06-30", "close": 4.75, "volume": 57892.0}, {"date": "2026-07-01", "close": 4.8, "volume": 37412.0}, {"date": "2026-07-02", "close": 4.82, "volume": 39960.0}, {"date": "2026-07-06", "close": 4.88, "volume": 86227.0}, {"date": "2026-07-07", "close": 5.0, "volume": 79431.0}, {"date": "2026-07-08", "close": 5.18, "volume": 75236.0}, {"date": "2026-07-09", "close": 5.25, "volume": 53296.0}, {"date": "2026-07-10", "close": 5.73, "volume": 201745.0}, {"date": "2026-07-13", "close": 6.01, "volume": 248761.0}, {"date": "2026-07-14", "close": 6.52, "volume": 301754.0}, {"date": "2026-07-15", "close": 6.27, "volume": 138624.0}, {"date": "2026-07-16", "close": 6.4, "volume": 137388.0}, {"date": "2026-07-17", "close": 6.32, "volume": 108112.0}, {"date": "2026-07-20", "close": 6.16, "volume": 85449.0}, {"date": "2026-07-21", "close": 6.26, "volume": 99391.0}, {"date": "2026-07-22", "close": 6.42, "volume": 117529.0}, {"date": "2026-07-23", "close": 6.16, "volume": 68471.0}, {"date": "2026-07-24", "close": 6.29, "volume": 108022.0}], "refreshing": true}