{"ticker": "UNI", "overview": {"name": "Universal Store Holdings Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "", "exchange": "ASX", "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": "UNI", "has_prices": true, "as_of": "2026-09-07", "last": 7.8, "prev_close": 7.72, "change": 0.08000000000000007, "change_pct": 0.010362694300518144, "session_volume": 136468.0, "vwap_5": 7.765645563106155, "vwap_20": 7.89395652294564, "vwap_60": 7.655722910223181, "vwap_250": 8.008857448012504, "high_52w": 9.4, "low_52w": 6.17, "avg_volume_20": 214416.55, "sessions": 400, "market_cap": {"value": 546252167.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161124", "src": "ASX", "ticker": "UNI", "cik": "", "company": "Universal Store Holdings Limited", "company_raw": "Universal Store Holdings Limited", "who": "George Do", "who_key": "George Do", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "George Do files a director's interest notice on UNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161124", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 949}, {"id": "ASX-03161120", "src": "ASX", "ticker": "UNI", "cik": "", "company": "Universal Store Holdings Limited", "company_raw": "Universal Store Holdings Limited", "who": "Alice Barbery", "who_key": "Alice Barbery", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Alice Barbery changes a holding in UNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161120", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 949}, {"id": "ASX-03142886", "src": "ASX", "ticker": "UNI", "cik": "", "company": "Universal Store Holdings Limited", "company_raw": "Universal Store Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on UNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142886", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58549}, {"id": "ASX-03133709", "src": "ASX", "ticker": "UNI", "cik": "", "company": "Universal Store Holdings Limited", "company_raw": "Universal Store Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on UNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133709", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "ASX-03129836", "src": "ASX", "ticker": "UNI", "cik": "", "company": "Universal Store Holdings Limited", "company_raw": "Universal Store Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on UNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129836", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100309}, {"id": "ASX-03118006", "src": "ASX", "ticker": "UNI", "cik": "", "company": "Universal Store Holdings Limited", "company_raw": "Universal Store Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UNI: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118006", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "ASX-03116685", "src": "ASX", "ticker": "UNI", "cik": "", "company": "Universal Store Holdings Limited", "company_raw": "Universal Store Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UNI: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116685", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "ASX-03116418", "src": "ASX", "ticker": "UNI", "cik": "", "company": "Universal Store Holdings Limited", "company_raw": "Universal Store Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UNI: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116418", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152149}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Barbery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Peterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Gamble", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Barbery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D MacLean", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Peterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Barbery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-06", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Barbery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Barbery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D MacLean", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-02", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129650-2A1693948", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125776-2A1691925", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 4319776.0, "indirect_shares": null, "indirect_account": null, "pct": 5.6305, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114021-2A1685794", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 4020189.0, "indirect_shares": null, "indirect_account": null, "pct": 5.24, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112458-2A1685137", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 5103762.0, "indirect_shares": null, "indirect_account": null, "pct": 6.6524, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112720-2A1685253", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112051-2A1684953", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 4020189.0, "indirect_shares": null, "indirect_account": null, "pct": 5.24, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111671-2A1684778", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/uni", "needs_ocr": 0}], "directors": [{"name": "D MacLean", "first_seen": "2024-08-02", "last_seen": "2025-05-23", "status": "current", "notices": 2}, {"name": "R Gamble", "first_seen": "2025-09-25", "last_seen": "2025-09-25", "status": "current", "notices": 1}, {"name": "T Peterson", "first_seen": "2025-05-19", "last_seen": "2025-09-29", "status": "current", "notices": 2}, {"name": "A Barbery", "first_seen": "2024-11-13", "last_seen": "2025-11-14", "status": "current", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - George Do", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157065-2A1707805"}, {"date": "2026-11-02", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Alice Barbery", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157061-2A1707803"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153746-2A1706373"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "AGM Chair Address and Chair and Group CEO Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153545-2A1706292"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "FY27 YTD Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153537-2A1706290"}], "performance": {"ticker": "UNI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-17", "close": 4.5, "volume": 5320375.0}, {"date": "2020-11-18", "close": 4.63, "volume": 480231.0}, {"date": "2020-11-19", "close": 4.46, "volume": 260340.0}, {"date": "2020-11-20", "close": 4.2, "volume": 303868.0}, {"date": "2020-11-23", "close": 4.22, "volume": 154018.0}, {"date": "2020-11-24", "close": 4.45, "volume": 178716.0}, {"date": "2020-11-25", "close": 4.47, "volume": 103153.0}, {"date": "2020-11-26", "close": 4.42, "volume": 37576.0}, {"date": "2020-11-27", "close": 4.42, "volume": 106112.0}, {"date": "2020-11-30", "close": 4.5, "volume": 237016.0}, {"date": "2020-12-01", "close": 4.56, "volume": 75405.0}, {"date": "2020-12-02", "close": 4.94, "volume": 103732.0}, {"date": "2020-12-03", "close": 4.8, "volume": 28995.0}, {"date": "2020-12-04", "close": 4.9, "volume": 106129.0}, {"date": "2020-12-07", "close": 4.82, "volume": 39279.0}, {"date": "2020-12-08", "close": 4.76, "volume": 26137.0}, {"date": "2020-12-09", "close": 4.77, "volume": 23436.0}, {"date": "2020-12-10", "close": 4.6, "volume": 27359.0}, {"date": "2020-12-11", "close": 4.64, "volume": 23982.0}, {"date": "2020-12-14", "close": 4.99, "volume": 39710.0}, {"date": "2020-12-15", "close": 4.93, "volume": 44894.0}, {"date": "2020-12-16", "close": 5.51, "volume": 155955.0}, {"date": "2020-12-17", "close": 5.19, "volume": 15399.0}, {"date": "2020-12-18", "close": 5.36, "volume": 33029.0}, {"date": "2020-12-21", "close": 5.1, "volume": 63881.0}, {"date": "2020-12-22", "close": 5.18, "volume": 51448.0}, {"date": "2020-12-23", "close": 5.49, "volume": 27375.0}, {"date": "2020-12-24", "close": 5.38, "volume": 23854.0}, {"date": "2020-12-29", "close": 5.3, "volume": 23781.0}, {"date": "2020-12-30", "close": 5.36, "volume": 70828.0}, {"date": "2020-12-31", "close": 5.3, "volume": 18647.0}, {"date": "2021-01-04", "close": 5.51, "volume": 16614.0}, {"date": "2021-01-05", "close": 5.6, "volume": 23920.0}, {"date": "2021-01-06", "close": 5.55, "volume": 9391.0}, {"date": "2021-01-07", "close": 5.45, "volume": 12857.0}, {"date": "2021-01-08", "close": 5.31, "volume": 46486.0}, {"date": "2021-01-11", "close": 5.3, "volume": 31770.0}, {"date": "2021-01-12", "close": 5.15, "volume": 53601.0}, {"date": "2021-01-13", "close": 5.89, "volume": 378831.0}, {"date": "2021-01-14", "close": 5.84, "volume": 69820.0}, {"date": "2021-01-15", "close": 5.85, "volume": 41486.0}, {"date": "2021-01-18", "close": 5.6, "volume": 13945.0}, {"date": "2021-01-19", "close": 5.69, "volume": 338347.0}, {"date": "2021-01-20", "close": 5.72, "volume": 28446.0}, {"date": "2021-01-21", "close": 5.7, "volume": 112916.0}, {"date": "2021-01-22", "close": 5.5, "volume": 30180.0}, {"date": "2021-01-25", "close": 5.5, "volume": 15256.0}, {"date": "2021-01-27", "close": 5.5, "volume": 28789.0}, {"date": "2021-01-28", "close": 5.4, "volume": 23045.0}, {"date": "2021-01-29", "close": 5.55, "volume": 28573.0}, {"date": "2021-02-01", "close": 5.45, "volume": 10733.0}, {"date": "2021-02-02", "close": 5.76, "volume": 36839.0}, {"date": "2021-02-03", "close": 6.0, "volume": 58326.0}, {"date": "2021-02-04", "close": 6.0, "volume": 25197.0}, {"date": "2021-02-05", "close": 6.0, "volume": 30948.0}, {"date": "2021-02-08", "close": 5.99, "volume": 17334.0}, {"date": "2021-02-09", "close": 5.76, "volume": 3357.0}, {"date": "2021-02-10", "close": 5.86, "volume": 32100.0}, {"date": "2021-02-11", "close": 5.8, "volume": 45091.0}, {"date": "2021-02-12", "close": 5.8, "volume": 6005.0}, {"date": "2021-02-15", "close": 5.67, "volume": 22479.0}, {"date": "2021-02-16", "close": 5.7, "volume": 220733.0}, {"date": "2021-02-17", "close": 5.7, "volume": 78557.0}, {"date": "2021-02-18", "close": 5.7, "volume": 85015.0}, {"date": "2021-02-19", "close": 5.6, "volume": 151307.0}, {"date": "2021-02-22", "close": 5.75, "volume": 145559.0}, {"date": "2021-02-23", "close": 5.96, "volume": 154914.0}, {"date": "2021-02-24", "close": 6.1, "volume": 64910.0}, {"date": "2021-02-25", "close": 6.7, "volume": 240605.0}, {"date": "2021-02-26", "close": 6.74, "volume": 214556.0}, {"date": "2021-03-01", "close": 6.41, "volume": 70294.0}, {"date": "2021-03-02", "close": 6.69, "volume": 135705.0}, {"date": "2021-03-03", "close": 6.69, "volume": 87476.0}, {"date": "2021-03-04", "close": 6.75, "volume": 16415.0}, {"date": "2021-03-05", "close": 6.5, "volume": 38686.0}, {"date": "2021-03-08", "close": 6.32, "volume": 65231.0}, {"date": "2021-03-09", "close": 6.39, "volume": 31599.0}, {"date": "2021-03-10", "close": 6.4, "volume": 35402.0}, {"date": "2021-03-11", "close": 6.28, "volume": 100619.0}, {"date": "2021-03-12", "close": 6.24, "volume": 34637.0}, {"date": "2021-03-15", "close": 6.2, "volume": 31828.0}, {"date": "2021-03-16", "close": 6.3, "volume": 157856.0}, {"date": "2021-03-17", "close": 6.23, "volume": 66970.0}, {"date": "2021-03-18", "close": 6.07, "volume": 58733.0}, {"date": "2021-03-19", "close": 6.1, "volume": 23403.0}, {"date": "2021-03-22", "close": 6.19, "volume": 34928.0}, {"date": "2021-03-23", "close": 6.27, "volume": 195646.0}, {"date": "2021-03-24", "close": 6.76, "volume": 42680.0}, {"date": "2021-03-25", "close": 6.69, "volume": 41952.0}, {"date": "2021-03-26", "close": 6.49, "volume": 14194.0}, {"date": "2021-03-29", "close": 6.49, "volume": 28985.0}, {"date": "2021-03-30", "close": 6.4, "volume": 50206.0}, {"date": "2021-03-31", "close": 6.4, "volume": 53794.0}, {"date": "2021-04-01", "close": 6.5, "volume": 68099.0}, {"date": "2021-04-06", "close": 6.65, "volume": 110309.0}, {"date": "2021-04-07", "close": 6.6, "volume": 279756.0}, {"date": "2021-04-08", "close": 6.6, "volume": 79498.0}, {"date": "2021-04-09", "close": 6.93, "volume": 30203.0}, {"date": "2021-04-12", "close": 7.0, "volume": 65145.0}, {"date": "2021-04-13", "close": 7.2, "volume": 107390.0}, {"date": "2021-04-14", "close": 7.08, "volume": 13274.0}, {"date": "2021-04-15", "close": 7.07, "volume": 24703.0}, {"date": "2021-04-16", "close": 7.45, "volume": 13770.0}, {"date": "2021-04-19", "close": 7.2, "volume": 28989.0}, {"date": "2021-04-20", "close": 6.81, "volume": 37708.0}, {"date": "2021-04-21", "close": 7.1, "volume": 22646.0}, {"date": "2021-04-22", "close": 7.11, "volume": 32413.0}, {"date": "2021-04-23", "close": 7.15, "volume": 27152.0}, {"date": "2021-04-26", "close": 7.03, "volume": 53775.0}, {"date": "2021-04-27", "close": 7.65, "volume": 128487.0}, {"date": "2021-04-28", "close": 7.77, "volume": 112769.0}, {"date": "2021-04-29", "close": 8.03, "volume": 121426.0}, {"date": "2021-04-30", "close": 8.05, "volume": 103511.0}, {"date": "2021-05-03", "close": 7.65, "volume": 30841.0}, {"date": "2021-05-04", "close": 7.45, "volume": 91954.0}, {"date": "2021-05-05", "close": 7.52, "volume": 32207.0}, {"date": "2021-05-06", "close": 7.74, "volume": 21975.0}, {"date": "2021-05-07", "close": 7.5, "volume": 76647.0}, {"date": "2021-05-10", "close": 7.65, "volume": 12869.0}, {"date": "2021-05-11", "close": 7.4, "volume": 91562.0}, {"date": "2021-05-12", "close": 7.4, "volume": 18772.0}, {"date": "2021-05-13", "close": 7.6, "volume": 18760.0}, {"date": "2021-05-14", "close": 7.5, "volume": 8557.0}, {"date": "2021-05-17", "close": 7.7, "volume": 18611.0}, {"date": "2021-05-18", "close": 7.88, "volume": 8325.0}, {"date": "2021-05-19", "close": 7.5, "volume": 16202.0}, {"date": "2021-05-20", "close": 7.7, "volume": 23533.0}, {"date": "2021-05-21", "close": 7.68, "volume": 92298.0}, {"date": "2021-05-24", "close": 7.64, "volume": 33848.0}, {"date": "2021-05-25", "close": 7.75, "volume": 23046.0}, {"date": "2021-05-26", "close": 7.88, "volume": 65060.0}, {"date": "2021-05-27", "close": 7.9, "volume": 210984.0}, {"date": "2021-05-28", "close": 7.86, "volume": 13247.0}, {"date": "2021-05-31", "close": 7.9, "volume": 35392.0}, {"date": "2021-06-01", "close": 7.75, "volume": 20845.0}, {"date": "2021-06-02", "close": 7.84, "volume": 84108.0}, {"date": "2021-06-03", "close": 7.87, "volume": 51158.0}, {"date": "2021-06-04", "close": 7.86, "volume": 8044.0}, {"date": "2021-06-07", "close": 7.92, "volume": 33968.0}, {"date": "2021-06-08", "close": 7.94, "volume": 6879.0}, {"date": "2021-06-09", "close": 7.9, "volume": 46405.0}, {"date": "2021-06-10", "close": 8.0, "volume": 51849.0}, {"date": "2021-06-11", "close": 8.0, "volume": 58414.0}, {"date": "2021-06-15", "close": 8.0, "volume": 46864.0}, {"date": "2021-06-16", "close": 7.75, "volume": 23232.0}, {"date": "2021-06-17", "close": 7.5, "volume": 89056.0}, {"date": "2021-06-18", "close": 7.5, "volume": 51306.0}, {"date": "2021-06-21", "close": 7.29, "volume": 72461.0}, {"date": "2021-06-22", "close": 7.4, "volume": 204003.0}, {"date": "2021-06-23", "close": 7.39, "volume": 23112.0}, {"date": "2021-06-24", "close": 7.3, "volume": 32057.0}, {"date": "2021-06-25", "close": 7.51, "volume": 92574.0}, {"date": "2021-06-28", "close": 7.4, "volume": 38020.0}, {"date": "2021-06-29", "close": 7.34, "volume": 21543.0}, {"date": "2021-06-30", "close": 7.49, "volume": 29561.0}, {"date": "2021-07-01", "close": 7.6, "volume": 64165.0}, {"date": "2021-07-02", "close": 7.56, "volume": 42278.0}, {"date": "2021-07-05", "close": 7.18, "volume": 21603.0}, {"date": "2021-07-06", "close": 7.03, "volume": 33547.0}, {"date": "2021-07-07", "close": 7.13, "volume": 55172.0}, {"date": "2021-07-08", "close": 7.27, "volume": 30499.0}, {"date": "2021-07-09", "close": 7.08, "volume": 41363.0}, {"date": "2021-07-12", "close": 7.15, "volume": 22135.0}, {"date": "2021-07-13", "close": 7.0, "volume": 38215.0}, {"date": "2021-07-14", "close": 6.9, "volume": 193798.0}, {"date": "2021-07-15", "close": 7.08, "volume": 286533.0}, {"date": "2021-07-16", "close": 7.44, "volume": 118831.0}, {"date": "2021-07-19", "close": 7.47, "volume": 35344.0}, {"date": "2021-07-20", "close": 7.36, "volume": 38252.0}, {"date": "2021-07-21", "close": 7.39, "volume": 15624.0}, {"date": "2021-07-22", "close": 7.47, "volume": 158589.0}, {"date": "2021-07-23", "close": 7.4, "volume": 17678.0}, {"date": "2021-07-26", "close": 7.18, "volume": 42468.0}, {"date": "2021-07-27", "close": 6.99, "volume": 140362.0}, {"date": "2021-07-28", "close": 6.75, "volume": 97812.0}, {"date": "2021-07-29", "close": 7.0, "volume": 74395.0}, {"date": "2021-07-30", "close": 7.05, "volume": 44651.0}, {"date": "2021-08-02", "close": 7.01, "volume": 45894.0}, {"date": "2021-08-03", "close": 7.15, "volume": 36190.0}, {"date": "2021-08-04", "close": 7.05, "volume": 96679.0}, {"date": "2021-08-05", "close": 7.05, "volume": 99461.0}, {"date": "2021-08-06", "close": 7.0, "volume": 582446.0}, {"date": "2021-08-09", "close": 7.14, "volume": 12577.0}, {"date": "2021-08-10", "close": 6.93, "volume": 54060.0}, {"date": "2021-08-11", "close": 7.0, "volume": 32520.0}, {"date": "2021-08-12", "close": 6.9, "volume": 62909.0}, {"date": "2021-08-13", "close": 7.0, "volume": 75330.0}, {"date": "2021-08-16", "close": 6.67, "volume": 55735.0}, {"date": "2021-08-17", "close": 6.64, "volume": 519900.0}, {"date": "2021-08-18", "close": 6.6, "volume": 36802.0}, {"date": "2021-08-19", "close": 6.6, "volume": 532871.0}, {"date": "2021-08-20", "close": 6.91, "volume": 802435.0}, {"date": "2021-08-23", "close": 6.85, "volume": 65528.0}, {"date": "2021-08-24", "close": 6.93, "volume": 114252.0}, {"date": "2021-08-25", "close": 7.15, "volume": 392566.0}, {"date": "2021-08-26", "close": 7.71, "volume": 518584.0}, {"date": "2021-08-27", "close": 7.6, "volume": 129843.0}, {"date": "2021-08-30", "close": 7.43, "volume": 137430.0}, {"date": "2021-08-31", "close": 7.65, "volume": 150321.0}, {"date": "2021-09-01", "close": 7.6, "volume": 38046.0}, {"date": "2021-09-02", "close": 7.43, "volume": 48044.0}, {"date": "2021-09-03", "close": 7.54, "volume": 145865.0}, {"date": "2021-09-06", "close": 7.49, "volume": 90014.0}, {"date": "2021-09-07", "close": 7.35, "volume": 593470.0}, {"date": "2021-09-08", "close": 7.49, "volume": 168679.0}, {"date": "2021-09-09", "close": 7.51, "volume": 323253.0}, {"date": "2021-09-10", "close": 7.55, "volume": 154692.0}, {"date": "2021-09-13", "close": 7.49, "volume": 317945.0}, {"date": "2021-09-14", "close": 7.85, "volume": 175747.0}, {"date": "2021-09-15", "close": 7.78, "volume": 62230.0}, {"date": "2021-09-16", "close": 7.67, "volume": 19082.0}, {"date": "2021-09-17", "close": 7.67, "volume": 24284.0}, {"date": "2021-09-20", "close": 7.4, "volume": 41869.0}, {"date": "2021-09-21", "close": 7.5, "volume": 106712.0}, {"date": "2021-09-22", "close": 7.5, "volume": 22082.0}, {"date": "2021-09-23", "close": 7.75, "volume": 26082.0}, {"date": "2021-09-24", "close": 7.87, "volume": 716784.0}, {"date": "2021-09-27", "close": 7.95, "volume": 964500.0}, {"date": "2021-09-28", "close": 7.92, "volume": 23851.0}, {"date": "2021-09-29", "close": 7.75, "volume": 96050.0}, {"date": "2021-09-30", "close": 8.0, "volume": 181688.0}, {"date": "2021-10-01", "close": 7.95, "volume": 483841.0}, {"date": "2021-10-04", "close": 8.3, "volume": 104515.0}, {"date": "2021-10-05", "close": 8.21, "volume": 168531.0}, {"date": "2021-10-06", "close": 8.2, "volume": 83464.0}, {"date": "2021-10-07", "close": 8.2, "volume": 49046.0}, {"date": "2021-10-08", "close": 8.08, "volume": 55823.0}, {"date": "2021-10-11", "close": 8.02, "volume": 42195.0}, {"date": "2021-10-12", "close": 8.2, "volume": 429173.0}, {"date": "2021-10-13", "close": 8.22, "volume": 186308.0}, {"date": "2021-10-14", "close": 8.2, "volume": 78900.0}, {"date": "2021-10-15", "close": 8.1, "volume": 267984.0}, {"date": "2021-10-18", "close": 8.25, "volume": 63926.0}, {"date": "2021-10-19", "close": 8.15, "volume": 76260.0}, {"date": "2021-10-20", "close": 8.25, "volume": 55627.0}, {"date": "2021-10-21", "close": 8.13, "volume": 206760.0}, {"date": "2021-10-22", "close": 8.13, "volume": 170914.0}, {"date": "2021-10-25", "close": 8.1, "volume": 76726.0}, {"date": "2021-10-26", "close": 8.2, "volume": 52074.0}, {"date": "2021-10-27", "close": 8.2, "volume": 57743.0}, {"date": "2021-10-28", "close": 8.08, "volume": 22263.0}, {"date": "2021-10-29", "close": 8.1, "volume": 283814.0}, {"date": "2021-11-01", "close": 8.2, "volume": 373976.0}, {"date": "2021-11-02", "close": 8.25, "volume": 49012.0}, {"date": "2021-11-03", "close": 8.2, "volume": 39842.0}, {"date": "2021-11-04", "close": 8.19, "volume": 644248.0}, {"date": "2021-11-05", "close": 8.34, "volume": 66119.0}, {"date": "2021-11-08", "close": 8.24, "volume": 36977.0}, {"date": "2021-11-09", "close": 8.13, "volume": 36663.0}, {"date": "2021-11-10", "close": 8.01, "volume": 507369.0}, {"date": "2021-11-11", "close": 8.01, "volume": 32975.0}, {"date": "2021-11-12", "close": 8.17, "volume": 162531.0}, {"date": "2021-11-15", "close": 8.25, "volume": 34516.0}, {"date": "2021-11-16", "close": 8.0, "volume": 28791.0}, {"date": "2021-11-17", "close": 8.09, "volume": 198357.0}, {"date": "2021-11-18", "close": 8.08, "volume": 315824.0}, {"date": "2021-11-19", "close": 7.91, "volume": 42701.0}, {"date": "2021-11-22", "close": 7.72, "volume": 213108.0}, {"date": "2021-11-23", "close": 7.9, "volume": 271531.0}, {"date": "2021-11-24", "close": 7.7, "volume": 225714.0}, {"date": "2021-11-25", "close": 7.69, "volume": 462426.0}, {"date": "2021-11-26", "close": 7.81, "volume": 245714.0}, {"date": "2021-11-29", "close": 7.65, "volume": 48331.0}, {"date": "2021-11-30", "close": 7.75, "volume": 123922.0}, {"date": "2021-12-01", "close": 7.52, "volume": 74767.0}, {"date": "2021-12-02", "close": 7.5, "volume": 155807.0}, {"date": "2021-12-03", "close": 6.91, "volume": 171727.0}, {"date": "2021-12-06", "close": 6.91, "volume": 144633.0}, {"date": "2021-12-07", "close": 7.05, "volume": 216519.0}, {"date": "2021-12-08", "close": 7.59, "volume": 107968.0}, {"date": "2021-12-09", "close": 7.72, "volume": 216389.0}, {"date": "2021-12-10", "close": 7.75, "volume": 48347.0}, {"date": "2021-12-13", "close": 7.51, "volume": 58471.0}, {"date": "2021-12-14", "close": 7.11, "volume": 37374.0}, {"date": "2021-12-15", "close": 6.9, "volume": 90843.0}, {"date": "2021-12-16", "close": 6.81, "volume": 141883.0}, {"date": "2021-12-17", "close": 6.5, "volume": 110508.0}, {"date": "2021-12-20", "close": 6.59, "volume": 76947.0}, {"date": "2021-12-21", "close": 6.89, "volume": 57821.0}, {"date": "2021-12-22", "close": 6.81, "volume": 23275.0}, {"date": "2021-12-23", "close": 7.0, "volume": 20690.0}, {"date": "2021-12-24", "close": 7.1, "volume": 217099.0}, {"date": "2021-12-29", "close": 7.0, "volume": 40938.0}, {"date": "2021-12-30", "close": 6.81, "volume": 104514.0}, {"date": "2021-12-31", "close": 6.93, "volume": 172445.0}, {"date": "2022-01-04", "close": 6.78, "volume": 18250.0}, {"date": "2022-01-05", "close": 6.98, "volume": 63328.0}, {"date": "2022-01-06", "close": 6.53, "volume": 31140.0}, {"date": "2022-01-07", "close": 6.18, "volume": 117937.0}, {"date": "2022-01-10", "close": 6.16, "volume": 126848.0}, {"date": "2022-01-11", "close": 6.08, "volume": 158412.0}, {"date": "2022-01-12", "close": 5.95, "volume": 224099.0}, {"date": "2022-01-13", "close": 6.14, "volume": 278351.0}, {"date": "2022-01-14", "close": 6.24, "volume": 92316.0}, {"date": "2022-01-17", "close": 6.21, "volume": 57503.0}, {"date": "2022-01-18", "close": 6.36, "volume": 56786.0}, {"date": "2022-01-19", "close": 6.85, "volume": 132930.0}, {"date": "2022-01-20", "close": 6.8, "volume": 190951.0}, {"date": "2022-01-21", "close": 6.53, "volume": 99908.0}, {"date": "2022-01-24", "close": 6.12, "volume": 68069.0}, {"date": "2022-01-25", "close": 6.13, "volume": 100040.0}, {"date": "2022-01-27", "close": 5.78, "volume": 140018.0}, {"date": "2022-01-28", "close": 6.05, "volume": 114409.0}, {"date": "2022-01-31", "close": 6.3, "volume": 72717.0}, {"date": "2022-02-01", "close": 6.53, "volume": 87329.0}, {"date": "2022-02-02", "close": 6.7, "volume": 223754.0}, {"date": "2022-02-03", "close": 6.32, "volume": 78279.0}, {"date": "2022-02-04", "close": 6.35, "volume": 66410.0}, {"date": "2022-02-07", "close": 6.22, "volume": 23545.0}, {"date": "2022-02-08", "close": 6.33, "volume": 16710.0}, {"date": "2022-02-09", "close": 6.4, "volume": 63409.0}, {"date": "2022-02-10", "close": 6.49, "volume": 50215.0}, {"date": "2022-02-11", "close": 6.42, "volume": 43988.0}, {"date": "2022-02-14", "close": 6.48, "volume": 85104.0}, {"date": "2022-02-15", "close": 6.31, "volume": 75290.0}, {"date": "2022-02-16", "close": 6.5, "volume": 1141338.0}, {"date": "2022-02-17", "close": 6.35, "volume": 10616.0}, {"date": "2022-02-18", "close": 6.28, "volume": 24524.0}, {"date": "2022-02-21", "close": 6.2, "volume": 25080.0}, {"date": "2022-02-22", "close": 6.3, "volume": 156661.0}, {"date": "2022-02-23", "close": 6.36, "volume": 85868.0}, {"date": "2022-02-24", "close": 6.3, "volume": 55398.0}, {"date": "2022-02-25", "close": 6.39, "volume": 30040.0}, {"date": "2022-02-28", "close": 6.2, "volume": 200846.0}, {"date": "2022-03-01", "close": 6.22, "volume": 96245.0}, {"date": "2022-03-02", "close": 6.15, "volume": 131484.0}, {"date": "2022-03-03", "close": 6.06, "volume": 54137.0}, {"date": "2022-03-04", "close": 5.68, "volume": 173730.0}, {"date": "2022-03-07", "close": 5.45, "volume": 297005.0}, {"date": "2022-03-08", "close": 5.25, "volume": 164025.0}, {"date": "2022-03-09", "close": 5.29, "volume": 110168.0}, {"date": "2022-03-10", "close": 5.77, "volume": 207353.0}, {"date": "2022-03-11", "close": 5.67, "volume": 64589.0}, {"date": "2022-03-14", "close": 5.44, "volume": 27085.0}, {"date": "2022-03-15", "close": 5.3, "volume": 68320.0}, {"date": "2022-03-16", "close": 5.58, "volume": 30596.0}, {"date": "2022-03-17", "close": 5.73, "volume": 72341.0}, {"date": "2022-03-18", "close": 5.7, "volume": 29583.0}, {"date": "2022-03-21", "close": 5.56, "volume": 35491.0}, {"date": "2022-03-22", "close": 5.61, "volume": 28809.0}, {"date": "2022-03-23", "close": 5.6, "volume": 37640.0}, {"date": "2022-03-24", "close": 5.57, "volume": 28922.0}, {"date": "2022-03-25", "close": 5.6, "volume": 247888.0}, {"date": "2022-03-28", "close": 5.75, "volume": 104996.0}, {"date": "2022-03-29", "close": 5.75, "volume": 171039.0}, {"date": "2022-03-30", "close": 5.9, "volume": 54009.0}, {"date": "2022-03-31", "close": 5.79, "volume": 76130.0}, {"date": "2022-04-01", "close": 5.6, "volume": 41176.0}, {"date": "2022-04-04", "close": 5.93, "volume": 74790.0}, {"date": "2022-04-05", "close": 5.82, "volume": 30952.0}, {"date": "2022-04-06", "close": 5.82, "volume": 476270.0}, {"date": "2022-04-07", "close": 5.59, "volume": 20298.0}, {"date": "2022-04-08", "close": 5.46, "volume": 70466.0}, {"date": "2022-04-11", "close": 5.46, "volume": 32542.0}, {"date": "2022-04-12", "close": 5.34, "volume": 106368.0}, {"date": "2022-04-13", "close": 5.37, "volume": 176521.0}, {"date": "2022-04-14", "close": 5.29, "volume": 46455.0}, {"date": "2022-04-19", "close": 5.34, "volume": 62683.0}, {"date": "2022-04-20", "close": 5.68, "volume": 180741.0}, {"date": "2022-04-21", "close": 5.68, "volume": 360478.0}, {"date": "2022-04-22", "close": 5.52, "volume": 20385.0}, {"date": "2022-04-26", "close": 5.28, "volume": 8771.0}, {"date": "2022-04-27", "close": 5.24, "volume": 29932.0}, {"date": "2022-04-28", "close": 5.19, "volume": 23847.0}, {"date": "2022-04-29", "close": 5.19, "volume": 110182.0}, {"date": "2022-05-02", "close": 5.1, "volume": 53053.0}, {"date": "2022-05-03", "close": 5.03, "volume": 29164.0}, {"date": "2022-05-04", "close": 4.86, "volume": 42057.0}, {"date": "2022-05-05", "close": 4.89, "volume": 47180.0}, {"date": "2022-05-06", "close": 4.83, "volume": 55250.0}, {"date": "2022-05-09", "close": 4.79, "volume": 42536.0}, {"date": "2022-05-10", "close": 4.43, "volume": 42167.0}, {"date": "2022-05-11", "close": 4.62, "volume": 25730.0}, {"date": "2022-05-12", "close": 4.4, "volume": 282263.0}, {"date": "2022-05-13", "close": 4.5, "volume": 30810.0}, {"date": "2022-05-16", "close": 4.65, "volume": 88120.0}, {"date": "2022-05-17", "close": 4.74, "volume": 207702.0}, {"date": "2022-05-18", "close": 4.5, "volume": 101399.0}, {"date": "2022-05-19", "close": 4.5, "volume": 239294.0}, {"date": "2022-05-20", "close": 4.55, "volume": 39003.0}, {"date": "2022-05-23", "close": 4.49, "volume": 44952.0}, {"date": "2022-05-24", "close": 4.55, "volume": 115599.0}, {"date": "2022-05-25", "close": 4.46, "volume": 14846.0}, {"date": "2022-05-26", "close": 4.22, "volume": 32553.0}, {"date": "2022-05-27", "close": 4.27, "volume": 20347.0}, {"date": "2022-05-30", "close": 4.39, "volume": 7999.0}, {"date": "2022-05-31", "close": 4.43, "volume": 24423.0}, {"date": "2022-06-01", "close": 4.44, "volume": 51129.0}, {"date": "2022-06-02", "close": 4.22, "volume": 11547.0}, {"date": "2022-06-03", "close": 4.22, "volume": 441770.0}, {"date": "2022-06-06", "close": 4.21, "volume": 23932.0}, {"date": "2022-06-07", "close": 4.04, "volume": 65703.0}, {"date": "2022-06-08", "close": 3.91, "volume": 189929.0}, {"date": "2022-06-09", "close": 3.87, "volume": 83383.0}, {"date": "2022-06-10", "close": 3.84, "volume": 23071.0}, {"date": "2022-06-14", "close": 3.45, "volume": 325035.0}, {"date": "2022-06-15", "close": 3.37, "volume": 470491.0}, {"date": "2022-06-16", "close": 3.43, "volume": 43871.0}, {"date": "2022-06-17", "close": 3.44, "volume": 148928.0}, {"date": "2022-06-20", "close": 3.53, "volume": 16036.0}, {"date": "2022-06-21", "close": 3.5, "volume": 28905.0}, {"date": "2022-06-22", "close": 3.63, "volume": 84826.0}, {"date": "2022-06-23", "close": 3.87, "volume": 48598.0}, {"date": "2022-06-24", "close": 4.4, "volume": 105883.0}, {"date": "2022-06-27", "close": 4.48, "volume": 88687.0}, {"date": "2022-06-28", "close": 4.15, "volume": 68514.0}, {"date": "2022-06-29", "close": 4.05, "volume": 141640.0}, {"date": "2022-06-30", "close": 4.05, "volume": 223898.0}, {"date": "2022-07-01", "close": 4.07, "volume": 19834.0}, {"date": "2022-07-04", "close": 4.09, "volume": 61917.0}, {"date": "2022-07-05", "close": 4.05, "volume": 20567.0}, {"date": "2022-07-06", "close": 4.16, "volume": 163305.0}, {"date": "2022-07-08", "close": 4.01, "volume": 25950.0}, {"date": "2022-07-11", "close": 3.9, "volume": 41455.0}, {"date": "2022-07-12", "close": 4.13, "volume": 520.0}, {"date": "2022-07-14", "close": 4.63, "volume": 66952.0}, {"date": "2022-07-15", "close": 4.3, "volume": 12594.0}, {"date": "2022-07-18", "close": 4.56, "volume": 61936.0}, {"date": "2022-07-19", "close": 4.75, "volume": 28568.0}, {"date": "2022-07-20", "close": 4.5, "volume": 12465.0}, {"date": "2022-07-21", "close": 4.75, "volume": 21504.0}, {"date": "2022-07-22", "close": 4.92, "volume": 44862.0}, {"date": "2022-07-25", "close": 4.82, "volume": 52452.0}, {"date": "2022-07-26", "close": 4.95, "volume": 50745.0}, {"date": "2022-07-27", "close": 4.55, "volume": 61856.0}, {"date": "2022-07-28", "close": 4.7, "volume": 77271.0}, {"date": "2022-07-29", "close": 4.82, "volume": 82635.0}, {"date": "2022-08-01", "close": 4.82, "volume": 26717.0}, {"date": "2022-08-02", "close": 4.8, "volume": 21618.0}, {"date": "2022-08-03", "close": 4.85, "volume": 213091.0}, {"date": "2022-08-04", "close": 4.78, "volume": 12720.0}, {"date": "2022-08-05", "close": 4.68, "volume": 10011.0}, {"date": "2022-08-08", "close": 4.92, "volume": 37015.0}, {"date": "2022-08-09", "close": 4.92, "volume": 39253.0}, {"date": "2022-08-10", "close": 4.92, "volume": 31988.0}, {"date": "2022-08-11", "close": 5.06, "volume": 85013.0}, {"date": "2022-08-12", "close": 5.0, "volume": 15392.0}, {"date": "2022-08-15", "close": 5.01, "volume": 18844.0}, {"date": "2022-08-16", "close": 5.0, "volume": 19680.0}, {"date": "2022-08-17", "close": 5.0, "volume": 29633.0}, {"date": "2022-08-18", "close": 5.1, "volume": 52984.0}, {"date": "2022-08-19", "close": 5.04, "volume": 34936.0}, {"date": "2022-08-22", "close": 5.02, "volume": 56370.0}, {"date": "2022-08-23", "close": 5.17, "volume": 18908.0}, {"date": "2022-08-24", "close": 5.06, "volume": 55505.0}, {"date": "2022-08-25", "close": 5.15, "volume": 50512.0}, {"date": "2022-08-26", "close": 5.0, "volume": 466294.0}, {"date": "2022-08-29", "close": 4.67, "volume": 20154.0}, {"date": "2022-08-30", "close": 4.74, "volume": 64819.0}, {"date": "2022-08-31", "close": 4.89, "volume": 21626.0}, {"date": "2022-09-01", "close": 4.8, "volume": 28933.0}, {"date": "2022-09-02", "close": 4.9, "volume": 20963.0}, {"date": "2022-09-05", "close": 4.8, "volume": 5261.0}, {"date": "2022-09-06", "close": 4.8, "volume": 84007.0}, {"date": "2022-09-07", "close": 4.78, "volume": 197187.0}, {"date": "2022-09-08", "close": 5.0, "volume": 81464.0}, {"date": "2022-09-09", "close": 5.1, "volume": 31620.0}, {"date": "2022-09-12", "close": 5.2, "volume": 13602.0}, {"date": "2022-09-13", "close": 5.14, "volume": 2315.0}, {"date": "2022-09-15", "close": 5.0, "volume": 15874.0}, {"date": "2022-09-16", "close": 4.94, "volume": 20553.0}, {"date": "2022-09-19", "close": 5.08, "volume": 11316.0}, {"date": "2022-09-20", "close": 5.0, "volume": 73059.0}, {"date": "2022-09-21", "close": 5.02, "volume": 42728.0}, {"date": "2022-09-23", "close": 4.67, "volume": 37632.0}, {"date": "2022-09-26", "close": 4.8, "volume": 72451.0}, {"date": "2022-09-27", "close": 5.0, "volume": 41567.0}, {"date": "2022-09-28", "close": 5.0, "volume": 20193.0}, {"date": "2022-09-29", "close": 4.84, "volume": 28521.0}, {"date": "2022-09-30", "close": 4.69, "volume": 109042.0}, {"date": "2022-10-03", "close": 4.75, "volume": 11241.0}, {"date": "2022-10-04", "close": 4.77, "volume": 79371.0}, {"date": "2022-10-05", "close": 4.87, "volume": 17829.0}, {"date": "2022-10-06", "close": 4.89, "volume": 40208.0}, {"date": "2022-10-07", "close": 4.8, "volume": 11548.0}, {"date": "2022-10-10", "close": 4.8, "volume": 3523.0}, {"date": "2022-10-11", "close": 4.5, "volume": 26710.0}, {"date": "2022-10-12", "close": 4.41, "volume": 22798.0}, {"date": "2022-10-13", "close": 4.4, "volume": 15070.0}, {"date": "2022-10-14", "close": 4.38, "volume": 83795.0}, {"date": "2022-10-17", "close": 4.4, "volume": 17621.0}, {"date": "2022-10-18", "close": 4.4, "volume": 22925.0}, {"date": "2022-10-19", "close": 4.4, "volume": 15411.0}, {"date": "2022-10-20", "close": 4.91, "volume": 83119.0}, {"date": "2022-10-21", "close": 5.0, "volume": 130304.0}, {"date": "2022-10-24", "close": 5.31, "volume": 46459.0}, {"date": "2022-10-25", "close": 5.26, "volume": 28630.0}, {"date": "2022-10-26", "close": 4.95, "volume": 18268.0}, {"date": "2022-10-27", "close": 5.0, "volume": 69224.0}, {"date": "2022-10-28", "close": 4.98, "volume": 58298.0}, {"date": "2022-10-31", "close": 5.3, "volume": 18160.0}, {"date": "2022-11-01", "close": 5.25, "volume": 106.0}, {"date": "2022-11-02", "close": 4.9, "volume": 59877.0}, {"date": "2022-11-03", "close": 5.09, "volume": 7414.0}, {"date": "2022-11-04", "close": 4.98, "volume": 27727.0}, {"date": "2022-11-07", "close": 5.0, "volume": 28980.0}, {"date": "2022-11-08", "close": 5.0, "volume": 255326.0}, {"date": "2022-11-09", "close": 5.0, "volume": 92320.0}, {"date": "2022-11-10", "close": 4.84, "volume": 38943.0}, {"date": "2022-11-11", "close": 5.05, "volume": 44668.0}, {"date": "2022-11-14", "close": 5.03, "volume": 45811.0}, {"date": "2022-11-15", "close": 5.05, "volume": 40199.0}, {"date": "2022-11-16", "close": 5.19, "volume": 98738.0}, {"date": "2022-11-17", "close": 5.49, "volume": 16350.0}, {"date": "2022-11-18", "close": 5.52, "volume": 8064.0}, {"date": "2022-11-21", "close": 5.5, "volume": 11641.0}, {"date": "2022-11-22", "close": 5.29, "volume": 80988.0}, {"date": "2022-11-23", "close": 5.1, "volume": 156135.0}, {"date": "2022-11-24", "close": 5.2, "volume": 52025.0}, {"date": "2022-11-25", "close": 5.1, "volume": 24619.0}, {"date": "2022-11-28", "close": 5.04, "volume": 20591.0}, {"date": "2022-11-29", "close": 5.0, "volume": 34506.0}, {"date": "2022-11-30", "close": 5.0, "volume": 130384.0}, {"date": "2022-12-01", "close": 5.3, "volume": 22132.0}, {"date": "2022-12-02", "close": 5.16, "volume": 1003.0}, {"date": "2022-12-05", "close": 5.18, "volume": 4430.0}, {"date": "2022-12-06", "close": 4.85, "volume": 9070.0}, {"date": "2022-12-07", "close": 4.87, "volume": 27960.0}, {"date": "2022-12-08", "close": 4.73, "volume": 22802.0}, {"date": "2022-12-09", "close": 5.15, "volume": 30192.0}, {"date": "2022-12-12", "close": 5.05, "volume": 55657.0}, {"date": "2022-12-13", "close": 5.07, "volume": 20051.0}, {"date": "2022-12-14", "close": 4.95, "volume": 23878.0}, {"date": "2022-12-15", "close": 5.01, "volume": 12518.0}, {"date": "2022-12-16", "close": 5.1, "volume": 22038.0}, {"date": "2022-12-19", "close": 5.2, "volume": 78086.0}, {"date": "2022-12-20", "close": 5.11, "volume": 268441.0}, {"date": "2022-12-21", "close": 5.2, "volume": 95731.0}, {"date": "2022-12-22", "close": 5.2, "volume": 30891.0}, {"date": "2022-12-23", "close": 5.19, "volume": 87523.0}, {"date": "2022-12-28", "close": 5.24, "volume": 21467.0}, {"date": "2022-12-29", "close": 5.03, "volume": 16202.0}, {"date": "2022-12-30", "close": 5.18, "volume": 7294.0}, {"date": "2023-01-03", "close": 5.18, "volume": 6361.0}, {"date": "2023-01-04", "close": 5.16, "volume": 11634.0}, {"date": "2023-01-05", "close": 5.17, "volume": 1450.0}, {"date": "2023-01-06", "close": 5.15, "volume": 391359.0}, {"date": "2023-01-09", "close": 5.14, "volume": 10885.0}, {"date": "2023-01-10", "close": 5.14, "volume": 7586.0}, {"date": "2023-01-11", "close": 5.14, "volume": 21933.0}, {"date": "2023-01-12", "close": 5.16, "volume": 44031.0}, {"date": "2023-01-13", "close": 5.3, "volume": 34979.0}, {"date": "2023-01-16", "close": 5.67, "volume": 152394.0}, {"date": "2023-01-17", "close": 5.5, "volume": 51832.0}, {"date": "2023-01-18", "close": 5.57, "volume": 370231.0}, {"date": "2023-01-19", "close": 5.4, "volume": 28342.0}, {"date": "2023-01-20", "close": 5.4, "volume": 20499.0}, {"date": "2023-01-23", "close": 5.59, "volume": 25239.0}, {"date": "2023-01-24", "close": 5.85, "volume": 128140.0}, {"date": "2023-01-25", "close": 5.8, "volume": 50264.0}, {"date": "2023-01-27", "close": 5.89, "volume": 26079.0}, {"date": "2023-01-30", "close": 6.13, "volume": 94021.0}, {"date": "2023-01-31", "close": 5.8, "volume": 74877.0}, {"date": "2023-02-01", "close": 5.71, "volume": 38372.0}, {"date": "2023-02-02", "close": 5.79, "volume": 67707.0}, {"date": "2023-02-03", "close": 5.87, "volume": 21071.0}, {"date": "2023-02-06", "close": 5.64, "volume": 13058.0}, {"date": "2023-02-07", "close": 5.64, "volume": 98775.0}, {"date": "2023-02-08", "close": 6.0, "volume": 222905.0}, {"date": "2023-02-09", "close": 5.64, "volume": 392723.0}, {"date": "2023-02-10", "close": 5.64, "volume": 28962.0}, {"date": "2023-02-13", "close": 5.42, "volume": 20142.0}, {"date": "2023-02-14", "close": 5.65, "volume": 18564.0}, {"date": "2023-02-15", "close": 5.56, "volume": 7127.0}, {"date": "2023-02-16", "close": 5.5, "volume": 48930.0}, {"date": "2023-02-17", "close": 5.45, "volume": 3512.0}, {"date": "2023-02-20", "close": 5.35, "volume": 47375.0}, {"date": "2023-02-21", "close": 5.35, "volume": 25357.0}, {"date": "2023-02-22", "close": 5.31, "volume": 932295.0}, {"date": "2023-02-23", "close": 5.74, "volume": 211664.0}, {"date": "2023-02-24", "close": 5.63, "volume": 97593.0}, {"date": "2023-02-27", "close": 5.38, "volume": 100451.0}, {"date": "2023-02-28", "close": 5.4, "volume": 31182.0}, {"date": "2023-03-01", "close": 5.59, "volume": 30642.0}, {"date": "2023-03-02", "close": 5.47, "volume": 7000.0}, {"date": "2023-03-03", "close": 5.54, "volume": 9814.0}, {"date": "2023-03-06", "close": 5.5, "volume": 9984.0}, {"date": "2023-03-07", "close": 5.37, "volume": 44450.0}, {"date": "2023-03-08", "close": 5.39, "volume": 19280.0}, {"date": "2023-03-09", "close": 5.4, "volume": 34482.0}, {"date": "2023-03-10", "close": 5.17, "volume": 18958.0}, {"date": "2023-03-13", "close": 5.25, "volume": 8869.0}, {"date": "2023-03-14", "close": 5.14, "volume": 22873.0}, {"date": "2023-03-15", "close": 5.25, "volume": 29051.0}, {"date": "2023-03-16", "close": 5.06, "volume": 19927.0}, {"date": "2023-03-17", "close": 4.9, "volume": 16439.0}, {"date": "2023-03-20", "close": 4.9, "volume": 421170.0}, {"date": "2023-03-21", "close": 5.01, "volume": 34901.0}, {"date": "2023-03-22", "close": 5.1, "volume": 88482.0}, {"date": "2023-03-23", "close": 5.045, "volume": 8981.0}, {"date": "2023-03-24", "close": 5.05, "volume": 7553.0}, {"date": "2023-03-27", "close": 4.95, "volume": 3913.0}, {"date": "2023-03-28", "close": 5.0, "volume": 34915.0}, {"date": "2023-03-29", "close": 5.03, "volume": 54234.0}, {"date": "2023-03-30", "close": 4.95, "volume": 97301.0}, {"date": "2023-03-31", "close": 5.09, "volume": 124146.0}, {"date": "2023-04-03", "close": 5.0, "volume": 20496.0}, {"date": "2023-04-04", "close": 5.14, "volume": 6183.0}, {"date": "2023-04-05", "close": 5.02, "volume": 17084.0}, {"date": "2023-04-06", "close": 5.1, "volume": 20453.0}, {"date": "2023-04-11", "close": 5.0, "volume": 25209.0}, {"date": "2023-04-12", "close": 5.04, "volume": 303723.0}, {"date": "2023-04-13", "close": 4.92, "volume": 28475.0}, {"date": "2023-04-14", "close": 4.86, "volume": 71728.0}, {"date": "2023-04-17", "close": 4.92, "volume": 8022.0}, {"date": "2023-04-18", "close": 5.0, "volume": 28580.0}, {"date": "2023-04-19", "close": 4.85, "volume": 66888.0}, {"date": "2023-04-20", "close": 4.77, "volume": 227953.0}, {"date": "2023-04-21", "close": 4.77, "volume": 14979.0}, {"date": "2023-04-24", "close": 4.81, "volume": 13702.0}, {"date": "2023-04-26", "close": 4.7, "volume": 11318.0}, {"date": "2023-04-27", "close": 4.7, "volume": 51794.0}, {"date": "2023-04-28", "close": 4.7, "volume": 69501.0}, {"date": "2023-05-01", "close": 4.7, "volume": 13444.0}, {"date": "2023-05-02", "close": 4.55, "volume": 391258.0}, {"date": "2023-05-03", "close": 4.45, "volume": 564777.0}, {"date": "2023-05-04", "close": 4.43, "volume": 58616.0}, {"date": "2023-05-05", "close": 4.4, "volume": 43911.0}, {"date": "2023-05-08", "close": 4.44, "volume": 27562.0}, {"date": "2023-05-09", "close": 4.54, "volume": 8399.0}, {"date": "2023-05-10", "close": 4.65, "volume": 151235.0}, {"date": "2023-05-11", "close": 4.6, "volume": 142194.0}, {"date": "2023-05-12", "close": 4.69, "volume": 50622.0}, {"date": "2023-05-15", "close": 4.61, "volume": 35692.0}, {"date": "2023-05-16", "close": 4.76, "volume": 44818.0}, {"date": "2023-05-17", "close": 4.57, "volume": 45825.0}, {"date": "2023-05-18", "close": 4.4, "volume": 48302.0}, {"date": "2023-05-19", "close": 4.46, "volume": 132525.0}, {"date": "2023-05-22", "close": 4.21, "volume": 44876.0}, {"date": "2023-05-23", "close": 4.14, "volume": 63564.0}, {"date": "2023-05-24", "close": 3.15, "volume": 3494742.0}, {"date": "2023-05-25", "close": 3.14, "volume": 527391.0}, {"date": "2023-05-26", "close": 2.98, "volume": 491132.0}, {"date": "2023-05-29", "close": 2.9, "volume": 426760.0}, {"date": "2023-05-30", "close": 2.9, "volume": 589433.0}, {"date": "2023-05-31", "close": 2.83, "volume": 516887.0}, {"date": "2023-06-01", "close": 2.95, "volume": 610144.0}, {"date": "2023-06-02", "close": 3.18, "volume": 445110.0}, {"date": "2023-06-05", "close": 3.08, "volume": 293468.0}, {"date": "2023-06-06", "close": 3.15, "volume": 285744.0}, {"date": "2023-06-07", "close": 3.15, "volume": 105045.0}, {"date": "2023-06-08", "close": 2.98, "volume": 184812.0}, {"date": "2023-06-09", "close": 2.95, "volume": 106871.0}, {"date": "2023-06-13", "close": 2.98, "volume": 326079.0}, {"date": "2023-06-14", "close": 2.89, "volume": 271843.0}, {"date": "2023-06-15", "close": 2.78, "volume": 98070.0}, {"date": "2023-06-16", "close": 2.82, "volume": 111267.0}, {"date": "2023-06-19", "close": 2.7, "volume": 173323.0}, {"date": "2023-06-20", "close": 2.67, "volume": 184370.0}, {"date": "2023-06-21", "close": 2.59, "volume": 168682.0}, {"date": "2023-06-22", "close": 2.52, "volume": 235806.0}, {"date": "2023-06-23", "close": 2.63, "volume": 113703.0}, {"date": "2023-06-26", "close": 2.53, "volume": 653709.0}, {"date": "2023-06-27", "close": 2.7, "volume": 100747.0}, {"date": "2023-06-28", "close": 2.88, "volume": 345091.0}, {"date": "2023-06-29", "close": 3.09, "volume": 300471.0}, {"date": "2023-06-30", "close": 2.98, "volume": 133237.0}, {"date": "2023-07-03", "close": 3.13, "volume": 126545.0}, {"date": "2023-07-04", "close": 3.27, "volume": 270461.0}, {"date": "2023-07-05", "close": 3.35, "volume": 76721.0}, {"date": "2023-07-06", "close": 3.17, "volume": 67683.0}, {"date": "2023-07-07", "close": 3.12, "volume": 59312.0}, {"date": "2023-07-10", "close": 3.06, "volume": 105497.0}, {"date": "2023-07-11", "close": 3.11, "volume": 162127.0}, {"date": "2023-07-12", "close": 3.03, "volume": 53719.0}, {"date": "2023-07-13", "close": 3.07, "volume": 82737.0}, {"date": "2023-07-14", "close": 3.16, "volume": 210310.0}, {"date": "2023-07-17", "close": 3.2, "volume": 94097.0}, {"date": "2023-07-18", "close": 3.19, "volume": 84079.0}, {"date": "2023-07-19", "close": 3.37, "volume": 101727.0}, {"date": "2023-07-20", "close": 3.33, "volume": 65021.0}, {"date": "2023-07-21", "close": 3.34, "volume": 62162.0}, {"date": "2023-07-24", "close": 3.35, "volume": 51598.0}, {"date": "2023-07-25", "close": 3.35, "volume": 54296.0}, {"date": "2023-07-26", "close": 3.54, "volume": 101164.0}, {"date": "2023-07-27", "close": 3.73, "volume": 144021.0}, {"date": "2023-07-28", "close": 3.47, "volume": 109290.0}, {"date": "2023-07-31", "close": 3.58, "volume": 133040.0}, {"date": "2023-08-01", "close": 3.66, "volume": 160961.0}, {"date": "2023-08-02", "close": 3.6, "volume": 129767.0}, {"date": "2023-08-03", "close": 3.51, "volume": 67377.0}, {"date": "2023-08-04", "close": 3.62, "volume": 31856.0}, {"date": "2023-08-07", "close": 3.6, "volume": 30233.0}, {"date": "2023-08-08", "close": 3.65, "volume": 32513.0}, {"date": "2023-08-09", "close": 3.52, "volume": 41382.0}, {"date": "2023-08-10", "close": 3.45, "volume": 56399.0}, {"date": "2023-08-11", "close": 3.46, "volume": 119310.0}, {"date": "2023-08-14", "close": 3.59, "volume": 26101.0}, {"date": "2023-08-15", "close": 3.55, "volume": 14348.0}, {"date": "2023-08-16", "close": 3.58, "volume": 142098.0}, {"date": "2023-08-17", "close": 3.6, "volume": 16888.0}, {"date": "2023-08-18", "close": 3.45, "volume": 17069.0}, {"date": "2023-08-21", "close": 3.45, "volume": 39560.0}, {"date": "2023-08-22", "close": 3.49, "volume": 31591.0}, {"date": "2023-08-23", "close": 3.55, "volume": 91776.0}, {"date": "2023-08-24", "close": 3.6, "volume": 162413.0}, {"date": "2023-08-25", "close": 3.6, "volume": 185199.0}, {"date": "2023-08-28", "close": 3.75, "volume": 53392.0}, {"date": "2023-08-29", "close": 3.69, "volume": 27386.0}, {"date": "2023-08-30", "close": 3.8, "volume": 28538.0}, {"date": "2023-08-31", "close": 3.8, "volume": 38946.0}, {"date": "2023-09-01", "close": 3.82, "volume": 60046.0}, {"date": "2023-09-04", "close": 3.95, "volume": 99770.0}, {"date": "2023-09-05", "close": 4.02, "volume": 169801.0}, {"date": "2023-09-06", "close": 3.84, "volume": 92532.0}, {"date": "2023-09-07", "close": 3.8, "volume": 54666.0}, {"date": "2023-09-08", "close": 3.9, "volume": 29657.0}, {"date": "2023-09-11", "close": 3.67, "volume": 75387.0}, {"date": "2023-09-12", "close": 3.67, "volume": 72230.0}, {"date": "2023-09-13", "close": 3.65, "volume": 72176.0}, {"date": "2023-09-14", "close": 3.7, "volume": 13146.0}, {"date": "2023-09-15", "close": 3.6, "volume": 131543.0}, {"date": "2023-09-18", "close": 3.55, "volume": 30919.0}, {"date": "2023-09-19", "close": 3.47, "volume": 18512.0}, {"date": "2023-09-20", "close": 3.59, "volume": 38180.0}, {"date": "2023-09-21", "close": 3.51, "volume": 39680.0}, {"date": "2023-09-22", "close": 3.5, "volume": 17838.0}, {"date": "2023-09-25", "close": 3.5, "volume": 225200.0}, {"date": "2023-09-26", "close": 3.5, "volume": 228158.0}, {"date": "2023-09-27", "close": 3.48, "volume": 41136.0}, {"date": "2023-09-28", "close": 3.38, "volume": 12941.0}, {"date": "2023-09-29", "close": 3.46, "volume": 5481.0}, {"date": "2023-10-02", "close": 3.35, "volume": 11312.0}, {"date": "2023-10-03", "close": 3.35, "volume": 13536.0}, {"date": "2023-10-04", "close": 3.2, "volume": 38813.0}, {"date": "2023-10-05", "close": 3.1, "volume": 44054.0}, {"date": "2023-10-06", "close": 3.35, "volume": 36638.0}, {"date": "2023-10-09", "close": 3.16, "volume": 34695.0}, {"date": "2023-10-10", "close": 3.46, "volume": 30242.0}, {"date": "2023-10-11", "close": 3.44, "volume": 17707.0}, {"date": "2023-10-12", "close": 3.25, "volume": 18785.0}, {"date": "2023-10-13", "close": 3.49, "volume": 21425.0}, {"date": "2023-10-16", "close": 3.33, "volume": 14163.0}, {"date": "2023-10-17", "close": 3.44, "volume": 5035.0}, {"date": "2023-10-18", "close": 3.38, "volume": 19485.0}, {"date": "2023-10-19", "close": 3.44, "volume": 31741.0}, {"date": "2023-10-20", "close": 3.3, "volume": 17630.0}, {"date": "2023-10-23", "close": 3.3, "volume": 5624.0}, {"date": "2023-10-24", "close": 3.3, "volume": 5547.0}, {"date": "2023-10-25", "close": 3.4, "volume": 24139.0}, {"date": "2023-10-26", "close": 3.35, "volume": 27933.0}, {"date": "2023-10-27", "close": 3.29, "volume": 23961.0}, {"date": "2023-10-30", "close": 3.31, "volume": 37228.0}, {"date": "2023-10-31", "close": 3.35, "volume": 21026.0}, {"date": "2023-11-01", "close": 3.33, "volume": 41334.0}, {"date": "2023-11-02", "close": 3.25, "volume": 18109.0}, {"date": "2023-11-03", "close": 3.25, "volume": 14934.0}, {"date": "2023-11-06", "close": 3.36, "volume": 56945.0}, {"date": "2023-11-07", "close": 3.4, "volume": 40187.0}, {"date": "2023-11-08", "close": 3.4, "volume": 51825.0}, {"date": "2023-11-09", "close": 3.36, "volume": 24614.0}, {"date": "2023-11-10", "close": 3.27, "volume": 49295.0}, {"date": "2023-11-13", "close": 3.34, "volume": 113804.0}, {"date": "2023-11-14", "close": 3.37, "volume": 31844.0}, {"date": "2023-11-15", "close": 3.39, "volume": 58864.0}, {"date": "2023-11-16", "close": 3.36, "volume": 94051.0}, {"date": "2023-11-17", "close": 3.35, "volume": 214675.0}, {"date": "2023-11-20", "close": 3.46, "volume": 156679.0}, {"date": "2023-11-21", "close": 3.4, "volume": 348169.0}, {"date": "2023-11-22", "close": 3.49, "volume": 28853.0}, {"date": "2023-11-23", "close": 3.45, "volume": 103815.0}, {"date": "2023-11-24", "close": 3.57, "volume": 21113.0}, {"date": "2023-11-27", "close": 3.5, "volume": 39049.0}, {"date": "2023-11-28", "close": 3.49, "volume": 12640.0}, {"date": "2023-11-29", "close": 3.42, "volume": 14537.0}, {"date": "2023-11-30", "close": 3.42, "volume": 14841.0}, {"date": "2023-12-01", "close": 3.53, "volume": 11798.0}, {"date": "2023-12-04", "close": 3.6, "volume": 46836.0}, {"date": "2023-12-05", "close": 3.5, "volume": 25175.0}, {"date": "2023-12-06", "close": 3.5, "volume": 47109.0}, {"date": "2023-12-07", "close": 3.6, "volume": 17901.0}, {"date": "2023-12-08", "close": 3.52, "volume": 3624.0}, {"date": "2023-12-11", "close": 3.88, "volume": 74549.0}, {"date": "2023-12-12", "close": 3.65, "volume": 85102.0}, {"date": "2023-12-13", "close": 3.74, "volume": 79129.0}, {"date": "2023-12-14", "close": 3.88, "volume": 95965.0}, {"date": "2023-12-15", "close": 3.99, "volume": 209648.0}, {"date": "2023-12-18", "close": 3.99, "volume": 85407.0}, {"date": "2023-12-19", "close": 4.11, "volume": 125331.0}, {"date": "2023-12-20", "close": 4.15, "volume": 74126.0}, {"date": "2023-12-21", "close": 4.1, "volume": 71620.0}, {"date": "2023-12-22", "close": 4.0, "volume": 32962.0}, {"date": "2023-12-27", "close": 4.1, "volume": 80541.0}, {"date": "2023-12-28", "close": 4.18, "volume": 42510.0}, {"date": "2023-12-29", "close": 4.25, "volume": 66035.0}, {"date": "2024-01-02", "close": 4.19, "volume": 37970.0}, {"date": "2024-01-03", "close": 4.2, "volume": 53408.0}, {"date": "2024-01-04", "close": 4.22, "volume": 28197.0}, {"date": "2024-01-05", "close": 4.21, "volume": 19211.0}, {"date": "2024-01-08", "close": 4.05, "volume": 31112.0}, {"date": "2024-01-09", "close": 4.15, "volume": 55931.0}, {"date": "2024-01-10", "close": 4.25, "volume": 43903.0}, {"date": "2024-01-11", "close": 4.16, "volume": 47396.0}, {"date": "2024-01-12", "close": 4.17, "volume": 15228.0}, {"date": "2024-01-15", "close": 4.4, "volume": 94721.0}, {"date": "2024-01-16", "close": 4.3, "volume": 63758.0}, {"date": "2024-01-17", "close": 4.14, "volume": 53527.0}, {"date": "2024-01-18", "close": 4.07, "volume": 27630.0}, {"date": "2024-01-19", "close": 4.1, "volume": 2480.0}, {"date": "2024-01-22", "close": 4.2, "volume": 26298.0}, {"date": "2024-01-23", "close": 4.2, "volume": 4923.0}, {"date": "2024-01-24", "close": 4.0, "volume": 97990.0}, {"date": "2024-01-25", "close": 4.17, "volume": 122064.0}, {"date": "2024-01-29", "close": 4.15, "volume": 41659.0}, {"date": "2024-01-30", "close": 4.18, "volume": 40001.0}, {"date": "2024-01-31", "close": 4.16, "volume": 150155.0}, {"date": "2024-02-01", "close": 4.16, "volume": 19895.0}, {"date": "2024-02-02", "close": 4.12, "volume": 31343.0}, {"date": "2024-02-05", "close": 4.09, "volume": 10814.0}, {"date": "2024-02-06", "close": 4.03, "volume": 27447.0}, {"date": "2024-02-07", "close": 4.15, "volume": 91220.0}, {"date": "2024-02-08", "close": 4.1, "volume": 29552.0}, {"date": "2024-02-09", "close": 4.24, "volume": 49897.0}, {"date": "2024-02-12", "close": 4.24, "volume": 18729.0}, {"date": "2024-02-13", "close": 4.2, "volume": 38608.0}, {"date": "2024-02-14", "close": 4.28, "volume": 30549.0}, {"date": "2024-02-15", "close": 4.12, "volume": 63737.0}, {"date": "2024-02-16", "close": 4.15, "volume": 43430.0}, {"date": "2024-02-19", "close": 4.17, "volume": 29113.0}, {"date": "2024-02-20", "close": 4.0, "volume": 47828.0}, {"date": "2024-02-21", "close": 4.08, "volume": 54502.0}, {"date": "2024-02-22", "close": 4.62, "volume": 809289.0}, {"date": "2024-02-23", "close": 4.48, "volume": 659236.0}, {"date": "2024-02-26", "close": 4.49, "volume": 386724.0}, {"date": "2024-02-27", "close": 4.5, "volume": 71258.0}, {"date": "2024-02-28", "close": 4.48, "volume": 83369.0}, {"date": "2024-02-29", "close": 4.6, "volume": 62289.0}, {"date": "2024-03-01", "close": 4.57, "volume": 154488.0}, {"date": "2024-03-04", "close": 4.79, "volume": 406154.0}, {"date": "2024-03-05", "close": 4.8, "volume": 221641.0}, {"date": "2024-03-06", "close": 4.8, "volume": 250490.0}, {"date": "2024-03-07", "close": 4.6, "volume": 142531.0}, {"date": "2024-03-08", "close": 4.61, "volume": 84808.0}, {"date": "2024-03-11", "close": 4.66, "volume": 54981.0}, {"date": "2024-03-12", "close": 4.8, "volume": 108874.0}, {"date": "2024-03-13", "close": 5.05, "volume": 1591292.0}, {"date": "2024-03-14", "close": 5.05, "volume": 74073.0}, {"date": "2024-03-15", "close": 5.08, "volume": 89706.0}, {"date": "2024-03-18", "close": 5.05, "volume": 235184.0}, {"date": "2024-03-19", "close": 5.15, "volume": 127963.0}, {"date": "2024-03-20", "close": 5.24, "volume": 211860.0}, {"date": "2024-03-21", "close": 5.3, "volume": 61969.0}, {"date": "2024-03-22", "close": 5.27, "volume": 95938.0}, {"date": "2024-03-25", "close": 5.22, "volume": 74369.0}, {"date": "2024-03-26", "close": 5.25, "volume": 100975.0}, {"date": "2024-03-27", "close": 5.3, "volume": 34160.0}, {"date": "2024-03-28", "close": 5.35, "volume": 86063.0}, {"date": "2024-04-02", "close": 5.39, "volume": 46992.0}, {"date": "2024-04-03", "close": 5.32, "volume": 47494.0}, {"date": "2024-04-04", "close": 5.39, "volume": 68745.0}, {"date": "2024-04-05", "close": 5.48, "volume": 41135.0}, {"date": "2024-04-08", "close": 5.58, "volume": 132981.0}, {"date": "2024-04-09", "close": 5.74, "volume": 58432.0}, {"date": "2024-04-10", "close": 5.8, "volume": 157212.0}, {"date": "2024-04-11", "close": 5.75, "volume": 24816.0}, {"date": "2024-04-12", "close": 5.65, "volume": 59687.0}, {"date": "2024-04-15", "close": 5.42, "volume": 66269.0}, {"date": "2024-04-16", "close": 5.41, "volume": 52326.0}, {"date": "2024-04-17", "close": 5.44, "volume": 20581.0}, {"date": "2024-04-18", "close": 5.5, "volume": 323225.0}, {"date": "2024-04-19", "close": 5.3, "volume": 109371.0}, {"date": "2024-04-22", "close": 5.41, "volume": 30473.0}, {"date": "2024-04-23", "close": 5.5, "volume": 17405.0}, {"date": "2024-04-24", "close": 5.6, "volume": 80010.0}, {"date": "2024-04-26", "close": 5.75, "volume": 143480.0}, {"date": "2024-04-29", "close": 5.7, "volume": 324891.0}, {"date": "2024-04-30", "close": 5.77, "volume": 36123.0}, {"date": "2024-05-01", "close": 5.61, "volume": 37646.0}, {"date": "2024-05-02", "close": 5.7, "volume": 47221.0}, {"date": "2024-05-03", "close": 5.46, "volume": 52226.0}, {"date": "2024-05-06", "close": 5.51, "volume": 41234.0}, {"date": "2024-05-07", "close": 5.6, "volume": 12816.0}, {"date": "2024-05-08", "close": 5.59, "volume": 36714.0}, {"date": "2024-05-09", "close": 5.56, "volume": 114710.0}, {"date": "2024-05-10", "close": 5.54, "volume": 140733.0}, {"date": "2024-05-13", "close": 5.41, "volume": 84528.0}, {"date": "2024-05-14", "close": 5.35, "volume": 82525.0}, {"date": "2024-05-15", "close": 5.35, "volume": 23175.0}, {"date": "2024-05-16", "close": 5.42, "volume": 54526.0}, {"date": "2024-05-17", "close": 5.4, "volume": 68618.0}, {"date": "2024-05-20", "close": 5.45, "volume": 96793.0}, {"date": "2024-05-21", "close": 5.34, "volume": 126173.0}, {"date": "2024-05-22", "close": 5.25, "volume": 62470.0}, {"date": "2024-05-23", "close": 5.0, "volume": 204138.0}, {"date": "2024-05-24", "close": 4.81, "volume": 335531.0}, {"date": "2024-05-27", "close": 5.0, "volume": 117179.0}, {"date": "2024-05-28", "close": 4.9, "volume": 60030.0}, {"date": "2024-05-29", "close": 4.83, "volume": 292386.0}, {"date": "2024-05-30", "close": 4.74, "volume": 98604.0}, {"date": "2024-05-31", "close": 4.92, "volume": 26130.0}, {"date": "2024-06-03", "close": 4.96, "volume": 33065.0}, {"date": "2024-06-04", "close": 5.0, "volume": 54862.0}, {"date": "2024-06-05", "close": 5.05, "volume": 16309.0}, {"date": "2024-06-06", "close": 5.07, "volume": 37880.0}, {"date": "2024-06-07", "close": 5.12, "volume": 74740.0}, {"date": "2024-06-11", "close": 5.01, "volume": 42388.0}, {"date": "2024-06-12", "close": 5.17, "volume": 62965.0}, {"date": "2024-06-13", "close": 5.0, "volume": 24843.0}, {"date": "2024-06-14", "close": 4.91, "volume": 8033.0}, {"date": "2024-06-17", "close": 5.02, "volume": 79937.0}, {"date": "2024-06-18", "close": 4.93, "volume": 25691.0}, {"date": "2024-06-19", "close": 5.08, "volume": 28688.0}, {"date": "2024-06-20", "close": 5.2, "volume": 73815.0}, {"date": "2024-06-21", "close": 5.05, "volume": 108228.0}, {"date": "2024-06-24", "close": 4.99, "volume": 91915.0}, {"date": "2024-06-25", "close": 5.0, "volume": 86638.0}, {"date": "2024-06-26", "close": 4.95, "volume": 67588.0}, {"date": "2024-06-27", "close": 4.96, "volume": 26655.0}, {"date": "2024-06-28", "close": 4.97, "volume": 23287.0}, {"date": "2024-07-01", "close": 4.95, "volume": 43745.0}, {"date": "2024-07-02", "close": 4.96, "volume": 20190.0}, {"date": "2024-07-03", "close": 4.81, "volume": 85301.0}, {"date": "2024-07-04", "close": 4.84, "volume": 35134.0}, {"date": "2024-07-05", "close": 4.82, "volume": 11781.0}, {"date": "2024-07-08", "close": 4.81, "volume": 42865.0}, {"date": "2024-07-09", "close": 4.91, "volume": 15162.0}, {"date": "2024-07-10", "close": 4.91, "volume": 36995.0}, {"date": "2024-07-11", "close": 5.0, "volume": 41394.0}, {"date": "2024-07-12", "close": 5.08, "volume": 57869.0}, {"date": "2024-07-15", "close": 4.95, "volume": 47698.0}, {"date": "2024-07-16", "close": 5.19, "volume": 138774.0}, {"date": "2024-07-17", "close": 5.38, "volume": 40205.0}, {"date": "2024-07-18", "close": 5.46, "volume": 173281.0}, {"date": "2024-07-19", "close": 5.75, "volume": 394313.0}, {"date": "2024-07-22", "close": 5.77, "volume": 89619.0}, {"date": "2024-07-23", "close": 5.88, "volume": 103668.0}, {"date": "2024-07-24", "close": 5.9, "volume": 66269.0}, {"date": "2024-07-25", "close": 5.75, "volume": 64506.0}, {"date": "2024-07-26", "close": 5.65, "volume": 44510.0}, {"date": "2024-07-29", "close": 5.8, "volume": 55839.0}, {"date": "2024-07-30", "close": 5.75, "volume": 52504.0}, {"date": "2024-07-31", "close": 5.82, "volume": 85728.0}, {"date": "2024-08-01", "close": 6.03, "volume": 50864.0}, {"date": "2024-08-02", "close": 5.99, "volume": 121151.0}, {"date": "2024-08-05", "close": 5.65, "volume": 145384.0}, {"date": "2024-08-06", "close": 5.85, "volume": 37979.0}, {"date": "2024-08-07", "close": 5.94, "volume": 66225.0}, {"date": "2024-08-08", "close": 5.82, "volume": 33109.0}, {"date": "2024-08-09", "close": 5.89, "volume": 71680.0}, {"date": "2024-08-12", "close": 6.01, "volume": 110555.0}, {"date": "2024-08-13", "close": 6.15, "volume": 61893.0}, {"date": "2024-08-14", "close": 6.09, "volume": 90945.0}, {"date": "2024-08-15", "close": 6.1, "volume": 64892.0}, {"date": "2024-08-16", "close": 6.1, "volume": 90822.0}, {"date": "2024-08-19", "close": 6.07, "volume": 164532.0}, {"date": "2024-08-20", "close": 6.42, "volume": 62083.0}, {"date": "2024-08-21", "close": 6.34, "volume": 55763.0}, {"date": "2024-08-22", "close": 7.05, "volume": 442268.0}, {"date": "2024-08-23", "close": 6.88, "volume": 1763867.0}, {"date": "2024-08-26", "close": 7.0, "volume": 82771.0}, {"date": "2024-08-27", "close": 7.0, "volume": 57275.0}, {"date": "2024-08-28", "close": 6.99, "volume": 100608.0}, {"date": "2024-08-29", "close": 6.88, "volume": 122423.0}, {"date": "2024-08-30", "close": 6.94, "volume": 59855.0}, {"date": "2024-09-02", "close": 7.0, "volume": 230900.0}, {"date": "2024-09-03", "close": 6.98, "volume": 90570.0}, {"date": "2024-09-04", "close": 6.82, "volume": 91262.0}, {"date": "2024-09-05", "close": 6.78, "volume": 104583.0}, {"date": "2024-09-06", "close": 6.85, "volume": 108533.0}, {"date": "2024-09-09", "close": 6.72, "volume": 76452.0}, {"date": "2024-09-10", "close": 6.65, "volume": 83721.0}, {"date": "2024-09-11", "close": 6.66, "volume": 101703.0}, {"date": "2024-09-12", "close": 6.7, "volume": 143183.0}, {"date": "2024-09-13", "close": 6.67, "volume": 137677.0}, {"date": "2024-09-16", "close": 6.7, "volume": 115215.0}, {"date": "2024-09-17", "close": 6.7, "volume": 213208.0}, {"date": "2024-09-18", "close": 6.75, "volume": 175959.0}, {"date": "2024-09-19", "close": 6.76, "volume": 156770.0}, {"date": "2024-09-20", "close": 6.91, "volume": 213082.0}, {"date": "2024-09-23", "close": 7.04, "volume": 420363.0}, {"date": "2024-09-24", "close": 7.08, "volume": 189023.0}, {"date": "2024-09-25", "close": 7.09, "volume": 167393.0}, {"date": "2024-09-26", "close": 7.3, "volume": 353878.0}, {"date": "2024-09-27", "close": 7.31, "volume": 158883.0}, {"date": "2024-09-30", "close": 7.5, "volume": 304744.0}, {"date": "2024-10-01", "close": 7.64, "volume": 162955.0}, {"date": "2024-10-02", "close": 7.7, "volume": 124474.0}, {"date": "2024-10-03", "close": 7.75, "volume": 187027.0}, {"date": "2024-10-04", "close": 7.6, "volume": 94939.0}, {"date": "2024-10-07", "close": 7.7, "volume": 51999.0}, {"date": "2024-10-08", "close": 7.65, "volume": 70668.0}, {"date": "2024-10-09", "close": 7.75, "volume": 92087.0}, {"date": "2024-10-10", "close": 7.7, "volume": 149400.0}, {"date": "2024-10-11", "close": 7.71, "volume": 71778.0}, {"date": "2024-10-14", "close": 7.62, "volume": 374206.0}, {"date": "2024-10-15", "close": 8.03, "volume": 147740.0}, {"date": "2024-10-16", "close": 8.12, "volume": 330849.0}, {"date": "2024-10-17", "close": 8.09, "volume": 75140.0}, {"date": "2024-10-18", "close": 8.16, "volume": 77637.0}, {"date": "2024-10-21", "close": 8.25, "volume": 91507.0}, {"date": "2024-10-22", "close": 8.25, "volume": 310090.0}, {"date": "2024-10-23", "close": 8.21, "volume": 121640.0}, {"date": "2024-10-24", "close": 7.96, "volume": 147525.0}, {"date": "2024-10-25", "close": 7.98, "volume": 52216.0}, {"date": "2024-10-28", "close": 8.19, "volume": 111847.0}, {"date": "2024-10-29", "close": 8.33, "volume": 166779.0}, {"date": "2024-10-30", "close": 7.99, "volume": 395440.0}, {"date": "2024-10-31", "close": 7.88, "volume": 200046.0}, {"date": "2024-11-01", "close": 7.8, "volume": 119061.0}, {"date": "2024-11-04", "close": 7.65, "volume": 112819.0}, {"date": "2024-11-05", "close": 7.64, "volume": 41104.0}, {"date": "2024-11-06", "close": 7.68, "volume": 110653.0}, {"date": "2024-11-07", "close": 7.61, "volume": 123629.0}, {"date": "2024-11-08", "close": 7.73, "volume": 190861.0}, {"date": "2024-11-11", "close": 7.73, "volume": 54422.0}, {"date": "2024-11-12", "close": 7.83, "volume": 210416.0}, {"date": "2024-11-13", "close": 7.78, "volume": 37761.0}, {"date": "2024-11-14", "close": 7.75, "volume": 57848.0}, {"date": "2024-11-15", "close": 7.92, "volume": 129795.0}, {"date": "2024-11-18", "close": 7.91, "volume": 85518.0}, {"date": "2024-11-19", "close": 8.01, "volume": 72454.0}, {"date": "2024-11-20", "close": 7.77, "volume": 37779.0}, {"date": "2024-11-21", "close": 7.46, "volume": 77179.0}, {"date": "2024-11-22", "close": 7.44, "volume": 109294.0}, {"date": "2024-11-25", "close": 7.46, "volume": 284915.0}, {"date": "2024-11-26", "close": 7.66, "volume": 129418.0}, {"date": "2024-11-27", "close": 7.66, "volume": 33205.0}, {"date": "2024-11-28", "close": 7.55, "volume": 25958.0}, {"date": "2024-11-29", "close": 7.8, "volume": 78703.0}, {"date": "2024-12-02", "close": 7.66, "volume": 77338.0}, {"date": "2024-12-03", "close": 7.9, "volume": 96348.0}, {"date": "2024-12-04", "close": 8.08, "volume": 82275.0}, {"date": "2024-12-05", "close": 8.14, "volume": 247348.0}, {"date": "2024-12-06", "close": 8.06, "volume": 256540.0}, {"date": "2024-12-09", "close": 8.0, "volume": 109113.0}, {"date": "2024-12-10", "close": 7.82, "volume": 127838.0}, {"date": "2024-12-11", "close": 7.74, "volume": 54670.0}, {"date": "2024-12-12", "close": 7.79, "volume": 73550.0}, {"date": "2024-12-13", "close": 7.73, "volume": 120799.0}, {"date": "2024-12-16", "close": 7.78, "volume": 92705.0}, {"date": "2024-12-17", "close": 8.02, "volume": 141656.0}, {"date": "2024-12-18", "close": 8.04, "volume": 133367.0}, {"date": "2024-12-19", "close": 7.94, "volume": 54403.0}, {"date": "2024-12-20", "close": 7.97, "volume": 80796.0}, {"date": "2024-12-23", "close": 8.02, "volume": 92194.0}, {"date": "2024-12-24", "close": 8.14, "volume": 47866.0}, {"date": "2024-12-27", "close": 8.39, "volume": 386522.0}, {"date": "2024-12-30", "close": 8.31, "volume": 75209.0}, {"date": "2024-12-31", "close": 8.58, "volume": 26154.0}, {"date": "2025-01-02", "close": 8.1, "volume": 58529.0}, {"date": "2025-01-03", "close": 8.18, "volume": 36461.0}, {"date": "2025-01-06", "close": 8.25, "volume": 70433.0}, {"date": "2025-01-07", "close": 8.44, "volume": 440275.0}, {"date": "2025-01-08", "close": 8.38, "volume": 120085.0}, {"date": "2025-01-09", "close": 8.43, "volume": 88131.0}, {"date": "2025-01-10", "close": 8.4, "volume": 451450.0}, {"date": "2025-01-13", "close": 8.11, "volume": 283789.0}, {"date": "2025-01-14", "close": 8.03, "volume": 151817.0}, {"date": "2025-01-15", "close": 7.8, "volume": 204952.0}, {"date": "2025-01-16", "close": 7.76, "volume": 101630.0}, {"date": "2025-01-17", "close": 7.72, "volume": 124424.0}, {"date": "2025-01-20", "close": 7.91, "volume": 65588.0}, {"date": "2025-01-21", "close": 8.1, "volume": 147956.0}, {"date": "2025-01-22", "close": 8.27, "volume": 68786.0}, {"date": "2025-01-23", "close": 8.1, "volume": 308291.0}, {"date": "2025-01-24", "close": 8.4, "volume": 71378.0}, {"date": "2025-01-28", "close": 8.39, "volume": 86813.0}, {"date": "2025-01-29", "close": 8.45, "volume": 417347.0}, {"date": "2025-01-30", "close": 8.4, "volume": 148502.0}, {"date": "2025-01-31", "close": 8.52, "volume": 177567.0}, {"date": "2025-02-03", "close": 8.17, "volume": 103552.0}, {"date": "2025-02-04", "close": 8.11, "volume": 74528.0}, {"date": "2025-02-05", "close": 8.09, "volume": 96089.0}, {"date": "2025-02-06", "close": 8.3, "volume": 188818.0}, {"date": "2025-02-07", "close": 8.47, "volume": 170983.0}, {"date": "2025-02-10", "close": 8.19, "volume": 87709.0}, {"date": "2025-02-11", "close": 8.19, "volume": 74292.0}, {"date": "2025-02-12", "close": 8.16, "volume": 51627.0}, {"date": "2025-02-13", "close": 8.16, "volume": 54050.0}, {"date": "2025-02-14", "close": 8.3, "volume": 53391.0}, {"date": "2025-02-17", "close": 8.4, "volume": 151420.0}, {"date": "2025-02-18", "close": 8.43, "volume": 149846.0}, {"date": "2025-02-19", "close": 8.48, "volume": 99286.0}, {"date": "2025-02-20", "close": 9.3, "volume": 290773.0}, {"date": "2025-02-21", "close": 9.17, "volume": 422545.0}, {"date": "2025-02-24", "close": 8.85, "volume": 198178.0}, {"date": "2025-02-25", "close": 8.69, "volume": 117192.0}, {"date": "2025-02-26", "close": 8.86, "volume": 131067.0}, {"date": "2025-02-27", "close": 8.94, "volume": 271880.0}, {"date": "2025-02-28", "close": 8.7, "volume": 73899.0}, {"date": "2025-03-03", "close": 8.45, "volume": 223236.0}, {"date": "2025-03-04", "close": 8.36, "volume": 227442.0}, {"date": "2025-03-05", "close": 8.4, "volume": 188855.0}, {"date": "2025-03-06", "close": 8.14, "volume": 160197.0}, {"date": "2025-03-07", "close": 7.93, "volume": 116820.0}, {"date": "2025-03-10", "close": 8.02, "volume": 122074.0}, {"date": "2025-03-11", "close": 7.55, "volume": 530365.0}, {"date": "2025-03-12", "close": 7.42, "volume": 365081.0}, {"date": "2025-03-13", "close": 7.4, "volume": 150606.0}, {"date": "2025-03-14", "close": 7.4, "volume": 74053.0}, {"date": "2025-03-17", "close": 7.65, "volume": 160862.0}, {"date": "2025-03-18", "close": 7.9, "volume": 240865.0}, {"date": "2025-03-19", "close": 7.49, "volume": 200094.0}, {"date": "2025-03-20", "close": 7.5, "volume": 144850.0}, {"date": "2025-03-21", "close": 7.53, "volume": 272251.0}, {"date": "2025-03-24", "close": 7.59, "volume": 66898.0}, {"date": "2025-03-25", "close": 7.95, "volume": 105620.0}, {"date": "2025-03-26", "close": 8.04, "volume": 188680.0}, {"date": "2025-03-27", "close": 8.0, "volume": 53941.0}, {"date": "2025-03-28", "close": 8.12, "volume": 65492.0}, {"date": "2025-03-31", "close": 7.72, "volume": 97850.0}, {"date": "2025-04-01", "close": 7.46, "volume": 87962.0}, {"date": "2025-04-02", "close": 7.4, "volume": 102884.0}, {"date": "2025-04-03", "close": 7.53, "volume": 64831.0}, {"date": "2025-04-04", "close": 7.2, "volume": 107518.0}, {"date": "2025-04-07", "close": 6.95, "volume": 175385.0}, {"date": "2025-04-08", "close": 6.91, "volume": 207524.0}, {"date": "2025-04-09", "close": 6.86, "volume": 78112.0}, {"date": "2025-04-10", "close": 7.45, "volume": 171903.0}, {"date": "2025-04-11", "close": 7.2, "volume": 67609.0}, {"date": "2025-04-14", "close": 7.34, "volume": 158996.0}, {"date": "2025-04-15", "close": 7.46, "volume": 68126.0}, {"date": "2025-04-16", "close": 7.5, "volume": 70451.0}, {"date": "2025-04-17", "close": 7.45, "volume": 42383.0}, {"date": "2025-04-22", "close": 7.34, "volume": 29600.0}, {"date": "2025-04-23", "close": 7.76, "volume": 52082.0}, {"date": "2025-04-24", "close": 7.65, "volume": 69125.0}, {"date": "2025-04-28", "close": 7.65, "volume": 100918.0}, {"date": "2025-04-29", "close": 7.87, "volume": 35407.0}, {"date": "2025-04-30", "close": 7.74, "volume": 31632.0}, {"date": "2025-05-01", "close": 7.65, "volume": 35610.0}, {"date": "2025-05-02", "close": 7.81, "volume": 31287.0}, {"date": "2025-05-05", "close": 7.67, "volume": 19866.0}, {"date": "2025-05-06", "close": 7.79, "volume": 35654.0}, {"date": "2025-05-07", "close": 7.86, "volume": 25224.0}, {"date": "2025-05-08", "close": 7.9, "volume": 13771.0}, {"date": "2025-05-09", "close": 7.94, "volume": 63629.0}, {"date": "2025-05-12", "close": 8.17, "volume": 172394.0}, {"date": "2025-05-13", "close": 8.64, "volume": 145923.0}, {"date": "2025-05-14", "close": 8.29, "volume": 113723.0}, {"date": "2025-05-15", "close": 8.4, "volume": 64006.0}, {"date": "2025-05-16", "close": 8.35, "volume": 39852.0}, {"date": "2025-05-19", "close": 8.16, "volume": 47065.0}, {"date": "2025-05-20", "close": 8.18, "volume": 221916.0}, {"date": "2025-05-21", "close": 7.71, "volume": 151139.0}, {"date": "2025-05-22", "close": 7.61, "volume": 190894.0}, {"date": "2025-05-23", "close": 7.65, "volume": 77984.0}, {"date": "2025-05-26", "close": 7.42, "volume": 441119.0}, {"date": "2025-05-27", "close": 7.28, "volume": 164108.0}, {"date": "2025-05-28", "close": 7.49, "volume": 148067.0}, {"date": "2025-05-29", "close": 7.51, "volume": 80993.0}, {"date": "2025-05-30", "close": 7.77, "volume": 182620.0}, {"date": "2025-06-02", "close": 7.58, "volume": 75872.0}, {"date": "2025-06-03", "close": 7.6, "volume": 72783.0}, {"date": "2025-06-04", "close": 7.88, "volume": 139458.0}, {"date": "2025-06-05", "close": 7.85, "volume": 54192.0}, {"date": "2025-06-06", "close": 7.85, "volume": 66534.0}, {"date": "2025-06-10", "close": 7.84, "volume": 241384.0}, {"date": "2025-06-11", "close": 7.76, "volume": 24608.0}, {"date": "2025-06-12", "close": 7.58, "volume": 19499.0}, {"date": "2025-06-13", "close": 7.4, "volume": 248110.0}, {"date": "2025-06-16", "close": 7.46, "volume": 86586.0}, {"date": "2025-06-17", "close": 7.78, "volume": 91706.0}, {"date": "2025-06-18", "close": 7.59, "volume": 229202.0}, {"date": "2025-06-19", "close": 7.43, "volume": 115249.0}, {"date": "2025-06-20", "close": 7.38, "volume": 76733.0}, {"date": "2025-06-23", "close": 7.36, "volume": 165078.0}, {"date": "2025-06-24", "close": 7.27, "volume": 102786.0}, {"date": "2025-06-25", "close": 7.35, "volume": 162486.0}, {"date": "2025-06-26", "close": 7.44, "volume": 253005.0}, {"date": "2025-06-27", "close": 7.61, "volume": 196186.0}, {"date": "2025-06-30", "close": 7.78, "volume": 69540.0}, {"date": "2025-07-01", "close": 7.74, "volume": 100740.0}, {"date": "2025-07-02", "close": 7.81, "volume": 111488.0}, {"date": "2025-07-03", "close": 7.78, "volume": 68079.0}, {"date": "2025-07-04", "close": 8.05, "volume": 50195.0}, {"date": "2025-07-07", "close": 7.84, "volume": 83791.0}, {"date": "2025-07-08", "close": 7.99, "volume": 90479.0}, {"date": "2025-07-09", "close": 7.94, "volume": 172493.0}, {"date": "2025-07-10", "close": 7.8, "volume": 69874.0}, {"date": "2025-07-11", "close": 8.03, "volume": 38996.0}, {"date": "2025-07-14", "close": 8.04, "volume": 32493.0}, {"date": "2025-07-15", "close": 7.88, "volume": 146611.0}, {"date": "2025-07-16", "close": 8.01, "volume": 57377.0}, {"date": "2025-07-17", "close": 8.05, "volume": 74364.0}, {"date": "2025-07-18", "close": 8.12, "volume": 72981.0}, {"date": "2025-07-21", "close": 7.93, "volume": 93194.0}, {"date": "2025-07-22", "close": 8.05, "volume": 66547.0}, {"date": "2025-07-23", "close": 8.1, "volume": 55797.0}, {"date": "2025-07-24", "close": 8.05, "volume": 46516.0}, {"date": "2025-07-25", "close": 8.16, "volume": 100374.0}, {"date": "2025-07-28", "close": 8.11, "volume": 21683.0}, {"date": "2025-07-29", "close": 8.12, "volume": 62885.0}, {"date": "2025-07-30", "close": 8.3, "volume": 66823.0}, {"date": "2025-07-31", "close": 8.47, "volume": 59496.0}, {"date": "2025-08-01", "close": 8.51, "volume": 46467.0}, {"date": "2025-08-04", "close": 8.49, "volume": 51574.0}, {"date": "2025-08-05", "close": 8.34, "volume": 197402.0}, {"date": "2025-08-06", "close": 8.5, "volume": 62347.0}, {"date": "2025-08-07", "close": 8.52, "volume": 85039.0}, {"date": "2025-08-08", "close": 8.45, "volume": 112117.0}, {"date": "2025-08-11", "close": 8.44, "volume": 93299.0}, {"date": "2025-08-12", "close": 8.43, "volume": 49381.0}, {"date": "2025-08-13", "close": 8.34, "volume": 53004.0}, {"date": "2025-08-14", "close": 8.64, "volume": 65549.0}, {"date": "2025-08-15", "close": 8.91, "volume": 126827.0}, {"date": "2025-08-18", "close": 8.85, "volume": 94393.0}, {"date": "2025-08-19", "close": 8.79, "volume": 65025.0}, {"date": "2025-08-20", "close": 8.96, "volume": 161044.0}, {"date": "2025-08-21", "close": 9.33, "volume": 1294759.0}, {"date": "2025-08-22", "close": 8.9, "volume": 291146.0}, {"date": "2025-08-25", "close": 8.56, "volume": 180394.0}, {"date": "2025-08-26", "close": 8.53, "volume": 139416.0}, {"date": "2025-08-27", "close": 8.52, "volume": 146613.0}, {"date": "2025-08-28", "close": 8.62, "volume": 256427.0}, {"date": "2025-08-29", "close": 8.74, "volume": 188573.0}, {"date": "2025-09-01", "close": 8.59, "volume": 93270.0}, {"date": "2025-09-02", "close": 8.7, "volume": 295437.0}, {"date": "2025-09-03", "close": 8.21, "volume": 152518.0}, {"date": "2025-09-04", "close": 8.31, "volume": 87966.0}, {"date": "2025-09-05", "close": 8.57, "volume": 152691.0}, {"date": "2025-09-08", "close": 8.69, "volume": 438621.0}, {"date": "2025-09-09", "close": 8.46, "volume": 166139.0}, {"date": "2025-09-10", "close": 8.48, "volume": 122993.0}, {"date": "2025-09-11", "close": 8.56, "volume": 233717.0}, {"date": "2025-09-12", "close": 8.49, "volume": 154529.0}, {"date": "2025-09-15", "close": 8.36, "volume": 211852.0}, {"date": "2025-09-16", "close": 8.5, "volume": 716991.0}, {"date": "2025-09-17", "close": 8.5, "volume": 256599.0}, {"date": "2025-09-18", "close": 8.48, "volume": 335669.0}, {"date": "2025-09-19", "close": 8.74, "volume": 3633958.0}, {"date": "2025-09-22", "close": 8.82, "volume": 152059.0}, {"date": "2025-09-23", "close": 8.79, "volume": 334905.0}, {"date": "2025-09-24", "close": 8.83, "volume": 71883.0}, {"date": "2025-09-25", "close": 8.78, "volume": 137272.0}, {"date": "2025-09-26", "close": 8.66, "volume": 116310.0}, {"date": "2025-09-29", "close": 8.59, "volume": 60781.0}, {"date": "2025-09-30", "close": 8.82, "volume": 144603.0}, {"date": "2025-10-01", "close": 8.82, "volume": 269694.0}, {"date": "2025-10-02", "close": 8.77, "volume": 407857.0}, {"date": "2025-10-03", "close": 8.69, "volume": 107502.0}, {"date": "2025-10-06", "close": 8.6, "volume": 59439.0}, {"date": "2025-10-07", "close": 8.84, "volume": 178303.0}, {"date": "2025-10-08", "close": 8.7, "volume": 182569.0}, {"date": "2025-10-09", "close": 8.76, "volume": 46031.0}, {"date": "2025-10-10", "close": 8.87, "volume": 713505.0}, {"date": "2025-10-13", "close": 8.99, "volume": 172830.0}, {"date": "2025-10-14", "close": 8.86, "volume": 571010.0}, {"date": "2025-10-15", "close": 8.95, "volume": 203771.0}, {"date": "2025-10-16", "close": 8.58, "volume": 132622.0}, {"date": "2025-10-17", "close": 8.56, "volume": 130686.0}, {"date": "2025-10-20", "close": 8.53, "volume": 105887.0}, {"date": "2025-10-21", "close": 8.71, "volume": 215468.0}, {"date": "2025-10-22", "close": 8.53, "volume": 138150.0}, {"date": "2025-10-23", "close": 8.75, "volume": 174629.0}, {"date": "2025-10-24", "close": 8.85, "volume": 851692.0}, {"date": "2025-10-27", "close": 8.87, "volume": 121527.0}, {"date": "2025-10-28", "close": 9.1, "volume": 162801.0}, {"date": "2025-10-29", "close": 9.4, "volume": 211920.0}, {"date": "2025-10-30", "close": 9.0, "volume": 262924.0}, {"date": "2025-10-31", "close": 8.86, "volume": 163994.0}, {"date": "2025-11-03", "close": 8.85, "volume": 61467.0}, {"date": "2025-11-04", "close": 8.78, "volume": 59906.0}, {"date": "2025-11-05", "close": 8.55, "volume": 137117.0}, {"date": "2025-11-06", "close": 8.63, "volume": 101671.0}, {"date": "2025-11-07", "close": 8.54, "volume": 99645.0}, {"date": "2025-11-10", "close": 8.72, "volume": 118348.0}, {"date": "2025-11-11", "close": 8.6, "volume": 70694.0}, {"date": "2025-11-12", "close": 8.54, "volume": 121543.0}, {"date": "2025-11-13", "close": 8.44, "volume": 192599.0}, {"date": "2025-11-14", "close": 8.19, "volume": 194956.0}, {"date": "2025-11-17", "close": 8.33, "volume": 85385.0}, {"date": "2025-11-18", "close": 8.26, "volume": 129284.0}, {"date": "2025-11-19", "close": 8.1, "volume": 72196.0}, {"date": "2025-11-20", "close": 8.42, "volume": 86182.0}, {"date": "2025-11-21", "close": 8.24, "volume": 50737.0}, {"date": "2025-11-24", "close": 8.43, "volume": 70437.0}, {"date": "2025-11-25", "close": 8.5, "volume": 61351.0}, {"date": "2025-11-26", "close": 8.65, "volume": 87305.0}, {"date": "2025-11-27", "close": 8.61, "volume": 104637.0}, {"date": "2025-11-28", "close": 8.64, "volume": 103443.0}, {"date": "2025-12-01", "close": 8.52, "volume": 100360.0}, {"date": "2025-12-02", "close": 8.55, "volume": 95734.0}, {"date": "2025-12-03", "close": 8.55, "volume": 61293.0}, {"date": "2025-12-04", "close": 8.55, "volume": 49622.0}, {"date": "2025-12-05", "close": 8.48, "volume": 35190.0}, {"date": "2025-12-08", "close": 8.41, "volume": 66700.0}, {"date": "2025-12-09", "close": 8.37, "volume": 125698.0}, {"date": "2025-12-10", "close": 8.11, "volume": 165607.0}, {"date": "2025-12-11", "close": 7.93, "volume": 198669.0}, {"date": "2025-12-12", "close": 7.84, "volume": 143341.0}, {"date": "2025-12-15", "close": 7.99, "volume": 78605.0}, {"date": "2025-12-16", "close": 8.25, "volume": 62845.0}, {"date": "2025-12-17", "close": 8.08, "volume": 146185.0}, {"date": "2025-12-18", "close": 8.08, "volume": 62669.0}, {"date": "2025-12-19", "close": 8.3, "volume": 257700.0}, {"date": "2025-12-22", "close": 8.18, "volume": 53913.0}, {"date": "2025-12-23", "close": 8.2, "volume": 91009.0}, {"date": "2025-12-24", "close": 8.15, "volume": 28621.0}, {"date": "2025-12-29", "close": 8.05, "volume": 16149.0}, {"date": "2025-12-30", "close": 7.89, "volume": 90238.0}, {"date": "2025-12-31", "close": 8.0, "volume": 273611.0}, {"date": "2026-01-02", "close": 8.06, "volume": 36679.0}, {"date": "2026-01-05", "close": 7.99, "volume": 59855.0}, {"date": "2026-01-06", "close": 8.0, "volume": 75035.0}, {"date": "2026-01-07", "close": 7.99, "volume": 78099.0}, {"date": "2026-01-08", "close": 8.03, "volume": 26886.0}, {"date": "2026-01-09", "close": 8.27, "volume": 39972.0}, {"date": "2026-01-12", "close": 8.25, "volume": 83238.0}, {"date": "2026-01-13", "close": 8.26, "volume": 32682.0}, {"date": "2026-01-14", "close": 8.41, "volume": 95244.0}, {"date": "2026-01-15", "close": 8.5, "volume": 140435.0}, {"date": "2026-01-16", "close": 8.52, "volume": 34270.0}, {"date": "2026-01-19", "close": 8.56, "volume": 37199.0}, {"date": "2026-01-20", "close": 8.37, "volume": 34075.0}, {"date": "2026-01-21", "close": 8.34, "volume": 131201.0}, {"date": "2026-01-22", "close": 8.4, "volume": 116962.0}, {"date": "2026-01-23", "close": 8.51, "volume": 45747.0}, {"date": "2026-01-27", "close": 8.35, "volume": 149845.0}, {"date": "2026-01-28", "close": 8.39, "volume": 115902.0}, {"date": "2026-01-29", "close": 8.17, "volume": 76458.0}, {"date": "2026-01-30", "close": 8.31, "volume": 246250.0}, {"date": "2026-02-02", "close": 8.6, "volume": 154318.0}, {"date": "2026-02-03", "close": 8.61, "volume": 78975.0}, {"date": "2026-02-04", "close": 8.5, "volume": 114641.0}, {"date": "2026-02-05", "close": 8.65, "volume": 129545.0}, {"date": "2026-02-06", "close": 8.61, "volume": 81395.0}, {"date": "2026-02-09", "close": 8.82, "volume": 52561.0}, {"date": "2026-02-10", "close": 9.03, "volume": 136037.0}, {"date": "2026-02-11", "close": 8.76, "volume": 166270.0}, {"date": "2026-02-12", "close": 8.58, "volume": 86784.0}, {"date": "2026-02-13", "close": 8.5, "volume": 73147.0}, {"date": "2026-02-16", "close": 8.3, "volume": 214373.0}, {"date": "2026-02-17", "close": 8.23, "volume": 147222.0}, {"date": "2026-02-18", "close": 8.39, "volume": 68107.0}, {"date": "2026-02-19", "close": 8.91, "volume": 249153.0}, {"date": "2026-02-20", "close": 8.92, "volume": 86520.0}, {"date": "2026-02-23", "close": 9.08, "volume": 155218.0}, {"date": "2026-02-24", "close": 9.03, "volume": 303017.0}, {"date": "2026-02-25", "close": 9.2, "volume": 373572.0}, {"date": "2026-02-26", "close": 9.19, "volume": 546375.0}, {"date": "2026-02-27", "close": 9.4, "volume": 135250.0}, {"date": "2026-03-02", "close": 9.33, "volume": 184858.0}, {"date": "2026-03-03", "close": 8.63, "volume": 229818.0}, {"date": "2026-03-04", "close": 8.04, "volume": 407157.0}, {"date": "2026-03-05", "close": 8.04, "volume": 245171.0}, {"date": "2026-03-06", "close": 8.28, "volume": 240959.0}, {"date": "2026-03-09", "close": 8.39, "volume": 146207.0}, {"date": "2026-03-10", "close": 8.51, "volume": 66116.0}, {"date": "2026-03-11", "close": 8.59, "volume": 228468.0}, {"date": "2026-03-12", "close": 8.5, "volume": 138115.0}, {"date": "2026-03-13", "close": 8.62, "volume": 309163.0}, {"date": "2026-03-16", "close": 8.6, "volume": 95111.0}, {"date": "2026-03-17", "close": 8.46, "volume": 35355.0}, {"date": "2026-03-18", "close": 8.44, "volume": 129816.0}, {"date": "2026-03-19", "close": 8.25, "volume": 56268.0}, {"date": "2026-03-20", "close": 8.11, "volume": 165305.0}, {"date": "2026-03-23", "close": 7.98, "volume": 245121.0}, {"date": "2026-03-24", "close": 7.96, "volume": 71022.0}, {"date": "2026-03-25", "close": 8.1, "volume": 242762.0}, {"date": "2026-03-26", "close": 8.1, "volume": 55427.0}, {"date": "2026-03-27", "close": 8.07, "volume": 60268.0}, {"date": "2026-03-30", "close": 7.85, "volume": 97689.0}, {"date": "2026-03-31", "close": 7.79, "volume": 259974.0}, {"date": "2026-04-01", "close": 7.77, "volume": 77130.0}, {"date": "2026-04-02", "close": 7.41, "volume": 219148.0}, {"date": "2026-04-07", "close": 7.16, "volume": 244498.0}, {"date": "2026-04-08", "close": 7.32, "volume": 631486.0}, {"date": "2026-04-09", "close": 7.43, "volume": 125622.0}, {"date": "2026-04-10", "close": 7.59, "volume": 108108.0}, {"date": "2026-04-13", "close": 7.41, "volume": 153929.0}, {"date": "2026-04-14", "close": 7.3, "volume": 495925.0}, {"date": "2026-04-15", "close": 7.35, "volume": 177853.0}, {"date": "2026-04-16", "close": 7.32, "volume": 257643.0}, {"date": "2026-04-17", "close": 7.45, "volume": 265136.0}, {"date": "2026-04-20", "close": 7.48, "volume": 157439.0}, {"date": "2026-04-21", "close": 7.4, "volume": 134087.0}, {"date": "2026-04-22", "close": 7.36, "volume": 136886.0}, {"date": "2026-04-23", "close": 7.37, "volume": 156645.0}, {"date": "2026-04-24", "close": 7.32, "volume": 216602.0}, {"date": "2026-04-27", "close": 7.34, "volume": 49012.0}, {"date": "2026-04-28", "close": 7.35, "volume": 170948.0}, {"date": "2026-04-29", "close": 7.43, "volume": 117479.0}, {"date": "2026-04-30", "close": 7.36, "volume": 83857.0}, {"date": "2026-05-01", "close": 7.45, "volume": 25002.0}, {"date": "2026-05-04", "close": 7.26, "volume": 145369.0}, {"date": "2026-05-05", "close": 7.11, "volume": 185823.0}, {"date": "2026-05-06", "close": 6.83, "volume": 390690.0}, {"date": "2026-05-07", "close": 7.09, "volume": 135044.0}, {"date": "2026-05-08", "close": 6.99, "volume": 206935.0}, {"date": "2026-05-11", "close": 6.78, "volume": 246819.0}, {"date": "2026-05-12", "close": 6.54, "volume": 156876.0}, {"date": "2026-05-13", "close": 6.46, "volume": 172346.0}, {"date": "2026-05-14", "close": 6.5, "volume": 286376.0}, {"date": "2026-05-15", "close": 6.64, "volume": 116507.0}, {"date": "2026-05-18", "close": 6.55, "volume": 87862.0}, {"date": "2026-05-19", "close": 6.45, "volume": 142821.0}, {"date": "2026-05-20", "close": 6.34, "volume": 273800.0}, {"date": "2026-05-21", "close": 6.38, "volume": 147862.0}, {"date": "2026-05-22", "close": 6.49, "volume": 141410.0}, {"date": "2026-05-25", "close": 6.54, "volume": 76021.0}, {"date": "2026-05-26", "close": 6.52, "volume": 108164.0}, {"date": "2026-05-27", "close": 6.51, "volume": 237932.0}, {"date": "2026-05-28", "close": 6.61, "volume": 238779.0}, {"date": "2026-05-29", "close": 6.78, "volume": 139012.0}, {"date": "2026-06-01", "close": 6.62, "volume": 176310.0}, {"date": "2026-06-02", "close": 6.54, "volume": 185355.0}, {"date": "2026-06-03", "close": 6.35, "volume": 95395.0}, {"date": "2026-06-04", "close": 6.19, "volume": 176309.0}, {"date": "2026-06-05", "close": 6.4, "volume": 195683.0}, {"date": "2026-06-09", "close": 6.17, "volume": 160033.0}, {"date": "2026-06-10", "close": 6.64, "volume": 245205.0}, {"date": "2026-06-11", "close": 6.79, "volume": 1116414.0}, {"date": "2026-06-12", "close": 6.82, "volume": 114844.0}, {"date": "2026-06-15", "close": 7.03, "volume": 199427.0}, {"date": "2026-06-16", "close": 7.05, "volume": 74629.0}, {"date": "2026-06-17", "close": 7.54, "volume": 326506.0}, {"date": "2026-06-18", "close": 7.33, "volume": 169859.0}, {"date": "2026-06-19", "close": 7.41, "volume": 86815.0}, {"date": "2026-06-22", "close": 7.34, "volume": 191876.0}, {"date": "2026-06-23", "close": 7.57, "volume": 165871.0}, {"date": "2026-06-24", "close": 7.54, "volume": 263422.0}, {"date": "2026-06-25", "close": 7.6, "volume": 106860.0}, {"date": "2026-06-26", "close": 7.7, "volume": 169265.0}, {"date": "2026-06-29", "close": 7.74, "volume": 116537.0}, {"date": "2026-06-30", "close": 7.78, "volume": 104898.0}, {"date": "2026-07-01", "close": 7.75, "volume": 200319.0}, {"date": "2026-07-02", "close": 7.66, "volume": 177176.0}, {"date": "2026-07-03", "close": 7.69, "volume": 114602.0}, {"date": "2026-07-06", "close": 7.6, "volume": 110908.0}, {"date": "2026-07-07", "close": 7.62, "volume": 160654.0}, {"date": "2026-07-08", "close": 7.7, "volume": 197197.0}, {"date": "2026-07-09", "close": 7.71, "volume": 65747.0}, {"date": "2026-07-10", "close": 7.65, "volume": 84728.0}, {"date": "2026-07-13", "close": 7.54, "volume": 89798.0}, {"date": "2026-07-14", "close": 7.5, "volume": 93076.0}, {"date": "2026-07-15", "close": 7.27, "volume": 261020.0}, {"date": "2026-07-16", "close": 7.55, "volume": 387957.0}, {"date": "2026-07-17", "close": 7.47, "volume": 134571.0}, {"date": "2026-07-20", "close": 7.43, "volume": 108886.0}, {"date": "2026-07-21", "close": 7.31, "volume": 106341.0}, {"date": "2026-07-22", "close": 7.11, "volume": 179763.0}, {"date": "2026-07-23", "close": 7.09, "volume": 231412.0}, {"date": "2026-07-24", "close": 7.0, "volume": 208784.0}, {"date": "2026-07-27", "close": 7.05, "volume": 122176.0}, {"date": "2026-07-28", "close": 7.16, "volume": 147394.0}, {"date": "2026-07-29", "close": 7.38, "volume": 114477.0}, {"date": "2026-07-30", "close": 7.38, "volume": 118566.0}, {"date": "2026-07-31", "close": 7.29, "volume": 58587.0}, {"date": "2026-08-03", "close": 7.39, "volume": 48792.0}, {"date": "2026-08-04", "close": 7.52, "volume": 53120.0}, {"date": "2026-08-05", "close": 7.64, "volume": 110469.0}, {"date": "2026-08-06", "close": 7.93, "volume": 129774.0}, {"date": "2026-08-07", "close": 7.8, "volume": 69716.0}, {"date": "2026-08-10", "close": 7.88, "volume": 103855.0}, {"date": "2026-08-11", "close": 7.91, "volume": 50435.0}, {"date": "2026-08-12", "close": 7.64, "volume": 97593.0}, {"date": "2026-08-13", "close": 7.41, "volume": 208373.0}, {"date": "2026-08-14", "close": 7.36, "volume": 856082.0}, {"date": "2026-08-17", "close": 7.41, "volume": 98705.0}, {"date": "2026-08-18", "close": 7.37, "volume": 88936.0}, {"date": "2026-08-19", "close": 7.05, "volume": 124106.0}, {"date": "2026-08-20", "close": 8.3, "volume": 619651.0}, {"date": "2026-08-21", "close": 8.34, "volume": 234768.0}, {"date": "2026-08-24", "close": 8.56, "volume": 192294.0}, {"date": "2026-08-25", "close": 8.64, "volume": 142374.0}, {"date": "2026-08-26", "close": 8.3, "volume": 226011.0}, {"date": "2026-08-27", "close": 8.32, "volume": 194594.0}, {"date": "2026-08-28", "close": 8.11, "volume": 123437.0}, {"date": "2026-08-31", "close": 8.21, "volume": 273122.0}, {"date": "2026-09-01", "close": 8.05, "volume": 112631.0}, {"date": "2026-09-02", "close": 7.77, "volume": 90292.0}, {"date": "2026-09-03", "close": 7.58, "volume": 128627.0}, {"date": "2026-09-04", "close": 7.72, "volume": 289832.0}, {"date": "2026-09-07", "close": 7.8, "volume": 136468.0}], "refreshing": true}