{"ticker": "WNEB", "overview": {"cik": "1157647", "ticker": "WNEB", "name": "Western New England Bancorp, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001230", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001079", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001078", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001077", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001076", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001075", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "QUARTERLY REPORT", "accession": "0001999371-26-017418", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003178", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001999371-26-016255", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "ANNUAL REPORT", "accession": "0001999371-26-013116", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000730", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001999371-26-010740", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001999371-26-010681", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000637", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000636", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000635", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000634", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "QUARTERLY REPORT", "accession": "0001999371-26-010347", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000633", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000632", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001999371-26-009255", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-03", "title": "ANNUAL REPORT TO SHAREHOLDERS", "accession": "0001999371-26-007630", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001999371-26-007629", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-03", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-26-007628", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 45804.0, "net": -45804.0, "insiders": 1, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "WNEB", "has_prices": true, "as_of": "2026-07-24", "last": 14.25, "prev_close": 14.15, "change": 0.09999999999999964, "change_pct": 0.007067137809187254, "session_volume": 30403.0, "vwap_5": 14.37331325946263, "vwap_20": 14.40533146720134, "vwap_60": 13.931817979893243, "vwap_250": 12.827859105357176, "high_52w": 14.81, "low_52w": 11.32, "avg_volume_20": 61196.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001123292-26-001230", "src": "INSIDERS", "ticker": "WNEB", "cik": "1157647", "company": "Western New England Bancorp, Inc.", "company_raw": "Western New England Bancorp, Inc.", "who": "Philip R. Smith", "who_key": "Smith Philip R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 45804.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "A director trims WNEB: $46K", "source_url": "https://www.sec.gov/Archives/edgar/data/1466142/000112329226001230/0001123292-26-001230-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "0001123292-26-001079", "src": "INSIDERS", "ticker": "WNEB", "cik": "1157647", "company": "Western New England Bancorp, Inc.", "company_raw": "Western New England Bancorp, Inc.", "who": "Gary G. Fitzgerald", "who_key": "Fitzgerald Gary G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4267.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on WNEB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1460432/000112329226001079/0001123292-26-001079-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129048}, {"id": "0001123292-26-001078", "src": "INSIDERS", "ticker": "WNEB", "cik": "1157647", "company": "Western New England Bancorp, Inc.", "company_raw": "Western New England Bancorp, Inc.", "who": "Donna J. Damon", "who_key": "Damon Donna J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4044.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on WNEB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521875/000112329226001078/0001123292-26-001078-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129048}, {"id": "0001123292-26-001077", "src": "INSIDERS", "ticker": "WNEB", "cik": "1157647", "company": "Western New England Bancorp, Inc.", "company_raw": "Western New England Bancorp, Inc.", "who": "William D. Masse", "who_key": "MASSE WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4336.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on WNEB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362448/000112329226001077/0001123292-26-001077-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129048}, {"id": "0001123292-26-001075", "src": "INSIDERS", "ticker": "WNEB", "cik": "1157647", "company": "Western New England Bancorp, Inc.", "company_raw": "Western New England Bancorp, Inc.", "who": "Steven G. Richter", "who_key": "Richter Steven G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6129.900000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on WNEB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521874/000112329226001075/0001123292-26-001075-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129048}, {"id": "0001123292-26-001076", "src": "INSIDERS", "ticker": "WNEB", "cik": "1157647", "company": "Western New England Bancorp, Inc.", "company_raw": "Western New England Bancorp, Inc.", "who": "Lisa G. McMahon", "who_key": "McMahon Lisa G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3586.2000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on WNEB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609093/000112329226001076/0001123292-26-001076-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129048}, {"id": "13DG-0002012383-26-003178", "src": "13DG", "ticker": "WNEB", "cik": "1157647", "company": "Western New England Bancorp, Inc.", "company_raw": "Western New England Bancorp, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.2% passive stake in WNEB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003178-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001037389-26-000041", "src": "13DG", "ticker": "WNEB", "cik": "1157647", "company": "Western New England Bancorp, Inc.", "company_raw": "Western New England Bancorp, Inc.", "who": "Renaissance Technologies LLC", "who_key": "RENAISSANCE TECHNOLOGIES LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "RENAISSANCE TECHNOLOGIES LLC moves to a 4.94% passive stake in WNEB", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/0001037389-26-000041-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0000102909-26-002624", "src": "13DG", "ticker": "WNEB", "cik": "1157647", "company": "Western New England Bancorp, Inc.", "company_raw": "Western New England Bancorp, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WNEB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002624-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003178", "src": "13DG", "ticker": "WNEB", "cik": "1157647", "company": "Western New England Bancorp, Inc.", "company_raw": "Western New England Bancorp, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.2% passive stake in WNEB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003178-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001037389-26-000041", "src": "13DG", "ticker": "WNEB", "cik": "1157647", "company": "Western New England Bancorp, Inc.", "company_raw": "Western New England Bancorp, Inc.", "who": "Renaissance Technologies LLC", "who_key": "RENAISSANCE TECHNOLOGIES LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "RENAISSANCE TECHNOLOGIES LLC moves to a 4.94% passive stake in WNEB", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/0001037389-26-000041-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0000102909-26-002624", "src": "13DG", "ticker": "WNEB", "cik": "1157647", "company": "Western New England Bancorp, Inc.", "company_raw": "Western New England Bancorp, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WNEB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002624-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Western New England Bancorp, Inc. - Common Stock", "new_value": "Western New England Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001157647", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001157647", "applied": 1, "detected_at": "2026-10-28T17:07:04.503672"}]}, "key_people": [{"who": "Philip R. Smith", "who_key": "Smith Philip R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 45804.0, "net": -45804.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45804.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466142/000112329226001230/0001123292-26-001230-index.htm"}], "latest": {"action": "SELL", "amount": 45804.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1466142/000112329226001230/0001123292-26-001230-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -45804.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001230", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001079", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001078", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001077", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001076", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001075", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "QUARTERLY REPORT", "accession": "0001999371-26-017418", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003178", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001999371-26-016255", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "ANNUAL REPORT", "accession": "0001999371-26-013116", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000730", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001999371-26-010740", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001999371-26-010681", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000637", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000636", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000635", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000634", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "QUARTERLY REPORT", "accession": "0001999371-26-010347", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000633", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000632", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001999371-26-009255", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-03", "title": "ANNUAL REPORT TO SHAREHOLDERS", "accession": "0001999371-26-007630", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001999371-26-007629", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-03", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-26-007628", "price_sensitive": false}], "performance": {"ticker": "WNEB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 8.13, "volume": 61492.0}, {"date": "2021-07-28", "close": 8.35, "volume": 73651.0}, {"date": "2021-07-29", "close": 8.47, "volume": 85961.0}, {"date": "2021-07-30", "close": 8.46, "volume": 91136.0}, {"date": "2021-08-02", "close": 8.33, "volume": 69122.0}, {"date": "2021-08-03", "close": 8.37, "volume": 70378.0}, {"date": "2021-08-04", "close": 8.35, "volume": 37960.0}, {"date": "2021-08-05", "close": 8.48, "volume": 54454.0}, {"date": "2021-08-06", "close": 8.54, "volume": 73823.0}, {"date": "2021-08-09", "close": 8.6, "volume": 40394.0}, {"date": "2021-08-10", "close": 8.68, "volume": 83889.0}, {"date": "2021-08-11", "close": 8.7, "volume": 42782.0}, {"date": "2021-08-12", "close": 8.68, "volume": 30439.0}, {"date": "2021-08-13", "close": 8.76, "volume": 70555.0}, {"date": "2021-08-16", "close": 8.83, "volume": 373606.0}, {"date": "2021-08-17", "close": 8.69, "volume": 21249.0}, {"date": "2021-08-18", "close": 8.74, "volume": 47154.0}, {"date": "2021-08-19", "close": 8.65, "volume": 61874.0}, {"date": "2021-08-20", "close": 8.87, "volume": 34028.0}, {"date": "2021-08-23", "close": 8.77, "volume": 32838.0}, {"date": "2021-08-24", "close": 8.72, "volume": 46458.0}, {"date": "2021-08-25", "close": 8.73, "volume": 34213.0}, {"date": "2021-08-26", "close": 8.73, "volume": 44108.0}, {"date": "2021-08-27", "close": 8.73, "volume": 35343.0}, {"date": "2021-08-30", "close": 8.56, "volume": 28579.0}, {"date": "2021-08-31", "close": 8.58, "volume": 19599.0}, {"date": "2021-09-01", "close": 8.52, "volume": 41222.0}, {"date": "2021-09-02", "close": 8.79, "volume": 66532.0}, {"date": "2021-09-03", "close": 8.62, "volume": 34031.0}, {"date": "2021-09-07", "close": 8.43, "volume": 59146.0}, {"date": "2021-09-08", "close": 8.3, "volume": 30103.0}, {"date": "2021-09-09", "close": 8.21, "volume": 32784.0}, {"date": "2021-09-10", "close": 8.12, "volume": 34679.0}, {"date": "2021-09-13", "close": 8.19, "volume": 45609.0}, {"date": "2021-09-14", "close": 8.02, "volume": 59547.0}, {"date": "2021-09-15", "close": 8.1, "volume": 32413.0}, {"date": "2021-09-16", "close": 8.07, "volume": 37111.0}, {"date": "2021-09-17", "close": 8.53, "volume": 254665.0}, {"date": "2021-09-20", "close": 8.19, "volume": 46513.0}, {"date": "2021-09-21", "close": 8.2, "volume": 36278.0}, {"date": "2021-09-22", "close": 8.27, "volume": 24721.0}, {"date": "2021-09-23", "close": 8.42, "volume": 22521.0}, {"date": "2021-09-24", "close": 8.4, "volume": 22891.0}, {"date": "2021-09-27", "close": 8.64, "volume": 45177.0}, {"date": "2021-09-28", "close": 8.53, "volume": 26710.0}, {"date": "2021-09-29", "close": 8.67, "volume": 26992.0}, {"date": "2021-09-30", "close": 8.53, "volume": 8698.0}, {"date": "2021-10-01", "close": 8.76, "volume": 49488.0}, {"date": "2021-10-04", "close": 8.69, "volume": 48495.0}, {"date": "2021-10-05", "close": 8.78, "volume": 36313.0}, {"date": "2021-10-06", "close": 8.8, "volume": 59131.0}, {"date": "2021-10-07", "close": 8.83, "volume": 51901.0}, {"date": "2021-10-08", "close": 8.96, "volume": 40773.0}, {"date": "2021-10-11", "close": 8.89, "volume": 24107.0}, {"date": "2021-10-12", "close": 8.83, "volume": 21331.0}, {"date": "2021-10-13", "close": 8.85, "volume": 31801.0}, {"date": "2021-10-14", "close": 8.95, "volume": 34582.0}, {"date": "2021-10-15", "close": 8.83, "volume": 54961.0}, {"date": "2021-10-18", "close": 8.81, "volume": 25449.0}, {"date": "2021-10-19", "close": 8.77, "volume": 19286.0}, {"date": "2021-10-20", "close": 8.82, "volume": 30464.0}, {"date": "2021-10-21", "close": 8.83, "volume": 23592.0}, {"date": "2021-10-22", "close": 8.85, "volume": 22200.0}, {"date": "2021-10-25", "close": 8.89, "volume": 32565.0}, {"date": "2021-10-26", "close": 8.89, "volume": 38607.0}, {"date": "2021-10-27", "close": 9.21, "volume": 69122.0}, {"date": "2021-10-28", "close": 9.84, "volume": 68700.0}, {"date": "2021-10-29", "close": 9.73, "volume": 49779.0}, {"date": "2021-11-01", "close": 9.6, "volume": 27183.0}, {"date": "2021-11-02", "close": 9.63, "volume": 27745.0}, {"date": "2021-11-03", "close": 9.51, "volume": 22000.0}, {"date": "2021-11-04", "close": 9.29, "volume": 22870.0}, {"date": "2021-11-05", "close": 9.4, "volume": 19777.0}, {"date": "2021-11-08", "close": 9.63, "volume": 47580.0}, {"date": "2021-11-09", "close": 9.56, "volume": 10689.0}, {"date": "2021-11-10", "close": 9.39, "volume": 10248.0}, {"date": "2021-11-11", "close": 9.26, "volume": 11202.0}, {"date": "2021-11-12", "close": 9.25, "volume": 18622.0}, {"date": "2021-11-15", "close": 9.39, "volume": 67255.0}, {"date": "2021-11-16", "close": 9.65, "volume": 62305.0}, {"date": "2021-11-17", "close": 9.5, "volume": 26960.0}, {"date": "2021-11-18", "close": 9.53, "volume": 11139.0}, {"date": "2021-11-19", "close": 9.37, "volume": 35668.0}, {"date": "2021-11-22", "close": 9.48, "volume": 19434.0}, {"date": "2021-11-23", "close": 9.67, "volume": 38888.0}, {"date": "2021-11-24", "close": 9.6, "volume": 33871.0}, {"date": "2021-11-26", "close": 9.21, "volume": 11541.0}, {"date": "2021-11-29", "close": 9.0, "volume": 22997.0}, {"date": "2021-11-30", "close": 8.81, "volume": 34336.0}, {"date": "2021-12-01", "close": 8.75, "volume": 37901.0}, {"date": "2021-12-02", "close": 8.92, "volume": 34247.0}, {"date": "2021-12-03", "close": 8.99, "volume": 36381.0}, {"date": "2021-12-06", "close": 8.98, "volume": 21947.0}, {"date": "2021-12-07", "close": 8.83, "volume": 33107.0}, {"date": "2021-12-08", "close": 8.8, "volume": 15875.0}, {"date": "2021-12-09", "close": 8.69, "volume": 20395.0}, {"date": "2021-12-10", "close": 8.73, "volume": 22014.0}, {"date": "2021-12-13", "close": 8.64, "volume": 63493.0}, {"date": "2021-12-14", "close": 8.72, "volume": 48249.0}, {"date": "2021-12-15", "close": 8.69, "volume": 18445.0}, {"date": "2021-12-16", "close": 8.85, "volume": 31629.0}, {"date": "2021-12-17", "close": 8.9, "volume": 97713.0}, {"date": "2021-12-20", "close": 8.7, "volume": 30911.0}, {"date": "2021-12-21", "close": 8.7, "volume": 26182.0}, {"date": "2021-12-22", "close": 8.59, "volume": 7258.0}, {"date": "2021-12-23", "close": 8.61, "volume": 7351.0}, {"date": "2021-12-27", "close": 8.86, "volume": 30508.0}, {"date": "2021-12-28", "close": 8.69, "volume": 8670.0}, {"date": "2021-12-29", "close": 8.66, "volume": 11539.0}, {"date": "2021-12-30", "close": 8.61, "volume": 24239.0}, {"date": "2021-12-31", "close": 8.76, "volume": 7569.0}, {"date": "2022-01-03", "close": 8.83, "volume": 21717.0}, {"date": "2022-01-04", "close": 8.89, "volume": 21537.0}, {"date": "2022-01-05", "close": 8.95, "volume": 14496.0}, {"date": "2022-01-06", "close": 9.19, "volume": 14993.0}, {"date": "2022-01-07", "close": 9.2, "volume": 16653.0}, {"date": "2022-01-10", "close": 9.16, "volume": 18442.0}, {"date": "2022-01-11", "close": 9.14, "volume": 14556.0}, {"date": "2022-01-12", "close": 9.1, "volume": 16983.0}, {"date": "2022-01-13", "close": 9.13, "volume": 11268.0}, {"date": "2022-01-14", "close": 9.15, "volume": 15469.0}, {"date": "2022-01-18", "close": 8.95, "volume": 15789.0}, {"date": "2022-01-19", "close": 9.0, "volume": 28961.0}, {"date": "2022-01-20", "close": 8.8, "volume": 21664.0}, {"date": "2022-01-21", "close": 8.66, "volume": 35904.0}, {"date": "2022-01-24", "close": 8.65, "volume": 28532.0}, {"date": "2022-01-25", "close": 8.73, "volume": 98767.0}, {"date": "2022-01-26", "close": 9.04, "volume": 37651.0}, {"date": "2022-01-27", "close": 9.23, "volume": 17428.0}, {"date": "2022-01-28", "close": 9.37, "volume": 29504.0}, {"date": "2022-01-31", "close": 9.08, "volume": 44487.0}, {"date": "2022-02-01", "close": 9.09, "volume": 39203.0}, {"date": "2022-02-02", "close": 9.19, "volume": 25164.0}, {"date": "2022-02-03", "close": 9.16, "volume": 23559.0}, {"date": "2022-02-04", "close": 9.17, "volume": 25494.0}, {"date": "2022-02-07", "close": 9.19, "volume": 25215.0}, {"date": "2022-02-08", "close": 9.2, "volume": 34151.0}, {"date": "2022-02-09", "close": 9.2, "volume": 34596.0}, {"date": "2022-02-10", "close": 9.41, "volume": 19744.0}, {"date": "2022-02-11", "close": 9.18, "volume": 27507.0}, {"date": "2022-02-14", "close": 9.24, "volume": 27921.0}, {"date": "2022-02-15", "close": 9.34, "volume": 26172.0}, {"date": "2022-02-16", "close": 9.26, "volume": 32113.0}, {"date": "2022-02-17", "close": 9.34, "volume": 30771.0}, {"date": "2022-02-18", "close": 9.35, "volume": 16498.0}, {"date": "2022-02-22", "close": 9.27, "volume": 77964.0}, {"date": "2022-02-23", "close": 9.27, "volume": 55007.0}, {"date": "2022-02-24", "close": 9.14, "volume": 66797.0}, {"date": "2022-02-25", "close": 9.37, "volume": 22580.0}, {"date": "2022-02-28", "close": 9.26, "volume": 22859.0}, {"date": "2022-03-01", "close": 9.1, "volume": 39397.0}, {"date": "2022-03-02", "close": 9.11, "volume": 21600.0}, {"date": "2022-03-03", "close": 9.19, "volume": 17170.0}, {"date": "2022-03-04", "close": 9.15, "volume": 26736.0}, {"date": "2022-03-07", "close": 9.0, "volume": 36416.0}, {"date": "2022-03-08", "close": 8.86, "volume": 59214.0}, {"date": "2022-03-09", "close": 8.95, "volume": 21621.0}, {"date": "2022-03-10", "close": 9.17, "volume": 23056.0}, {"date": "2022-03-11", "close": 9.14, "volume": 9525.0}, {"date": "2022-03-14", "close": 9.06, "volume": 21147.0}, {"date": "2022-03-15", "close": 9.02, "volume": 17041.0}, {"date": "2022-03-16", "close": 9.08, "volume": 15780.0}, {"date": "2022-03-17", "close": 9.11, "volume": 10975.0}, {"date": "2022-03-18", "close": 8.23, "volume": 280615.0}, {"date": "2022-03-21", "close": 8.87, "volume": 68055.0}, {"date": "2022-03-22", "close": 8.99, "volume": 30314.0}, {"date": "2022-03-23", "close": 8.8, "volume": 37895.0}, {"date": "2022-03-24", "close": 8.75, "volume": 25093.0}, {"date": "2022-03-25", "close": 9.1, "volume": 42106.0}, {"date": "2022-03-28", "close": 9.18, "volume": 39146.0}, {"date": "2022-03-29", "close": 9.12, "volume": 42155.0}, {"date": "2022-03-30", "close": 9.01, "volume": 28939.0}, {"date": "2022-03-31", "close": 8.94, "volume": 20631.0}, {"date": "2022-04-01", "close": 8.95, "volume": 15763.0}, {"date": "2022-04-04", "close": 8.91, "volume": 27515.0}, {"date": "2022-04-05", "close": 8.75, "volume": 19870.0}, {"date": "2022-04-06", "close": 8.77, "volume": 13676.0}, {"date": "2022-04-07", "close": 8.85, "volume": 45438.0}, {"date": "2022-04-08", "close": 8.78, "volume": 11460.0}, {"date": "2022-04-11", "close": 8.65, "volume": 37165.0}, {"date": "2022-04-12", "close": 8.74, "volume": 29205.0}, {"date": "2022-04-13", "close": 8.67, "volume": 28248.0}, {"date": "2022-04-14", "close": 8.7, "volume": 11295.0}, {"date": "2022-04-18", "close": 8.67, "volume": 25739.0}, {"date": "2022-04-19", "close": 8.8, "volume": 6953.0}, {"date": "2022-04-20", "close": 9.04, "volume": 21902.0}, {"date": "2022-04-21", "close": 8.96, "volume": 14839.0}, {"date": "2022-04-22", "close": 8.82, "volume": 11605.0}, {"date": "2022-04-25", "close": 8.67, "volume": 21631.0}, {"date": "2022-04-26", "close": 8.55, "volume": 28191.0}, {"date": "2022-04-27", "close": 8.63, "volume": 43668.0}, {"date": "2022-04-28", "close": 8.69, "volume": 18928.0}, {"date": "2022-04-29", "close": 8.59, "volume": 81136.0}, {"date": "2022-05-02", "close": 8.42, "volume": 45457.0}, {"date": "2022-05-03", "close": 8.53, "volume": 33669.0}, {"date": "2022-05-04", "close": 8.76, "volume": 24598.0}, {"date": "2022-05-05", "close": 8.54, "volume": 16049.0}, {"date": "2022-05-06", "close": 8.3, "volume": 17310.0}, {"date": "2022-05-09", "close": 8.3, "volume": 36808.0}, {"date": "2022-05-10", "close": 8.13, "volume": 30049.0}, {"date": "2022-05-11", "close": 8.29, "volume": 25791.0}, {"date": "2022-05-12", "close": 8.2, "volume": 19374.0}, {"date": "2022-05-13", "close": 8.22, "volume": 20178.0}, {"date": "2022-05-16", "close": 8.18, "volume": 41618.0}, {"date": "2022-05-17", "close": 8.4, "volume": 20247.0}, {"date": "2022-05-18", "close": 8.42, "volume": 17404.0}, {"date": "2022-05-19", "close": 8.37, "volume": 21162.0}, {"date": "2022-05-20", "close": 8.1, "volume": 31196.0}, {"date": "2022-05-23", "close": 8.1, "volume": 36125.0}, {"date": "2022-05-24", "close": 8.35, "volume": 29377.0}, {"date": "2022-05-25", "close": 8.38, "volume": 20837.0}, {"date": "2022-05-26", "close": 8.32, "volume": 26044.0}, {"date": "2022-05-27", "close": 8.49, "volume": 27483.0}, {"date": "2022-05-31", "close": 8.5, "volume": 14446.0}, {"date": "2022-06-01", "close": 8.4, "volume": 29880.0}, {"date": "2022-06-02", "close": 8.51, "volume": 16644.0}, {"date": "2022-06-03", "close": 8.36, "volume": 25030.0}, {"date": "2022-06-06", "close": 8.46, "volume": 15130.0}, {"date": "2022-06-07", "close": 8.45, "volume": 29527.0}, {"date": "2022-06-08", "close": 8.44, "volume": 15525.0}, {"date": "2022-06-09", "close": 8.07, "volume": 63609.0}, {"date": "2022-06-10", "close": 8.13, "volume": 23383.0}, {"date": "2022-06-13", "close": 7.91, "volume": 18111.0}, {"date": "2022-06-14", "close": 7.79, "volume": 16031.0}, {"date": "2022-06-15", "close": 7.77, "volume": 21087.0}, {"date": "2022-06-16", "close": 7.56, "volume": 23086.0}, {"date": "2022-06-17", "close": 7.25, "volume": 72234.0}, {"date": "2022-06-21", "close": 7.41, "volume": 38182.0}, {"date": "2022-06-22", "close": 7.41, "volume": 26291.0}, {"date": "2022-06-23", "close": 7.31, "volume": 17756.0}, {"date": "2022-06-24", "close": 7.5, "volume": 19295.0}, {"date": "2022-06-27", "close": 7.65, "volume": 11670.0}, {"date": "2022-06-28", "close": 7.87, "volume": 40590.0}, {"date": "2022-06-29", "close": 7.6, "volume": 14056.0}, {"date": "2022-06-30", "close": 7.46, "volume": 12038.0}, {"date": "2022-07-01", "close": 7.38, "volume": 17324.0}, {"date": "2022-07-05", "close": 7.33, "volume": 33248.0}, {"date": "2022-07-06", "close": 7.41, "volume": 36907.0}, {"date": "2022-07-07", "close": 7.47, "volume": 32025.0}, {"date": "2022-07-08", "close": 7.42, "volume": 8103.0}, {"date": "2022-07-11", "close": 7.39, "volume": 21065.0}, {"date": "2022-07-12", "close": 7.26, "volume": 94934.0}, {"date": "2022-07-13", "close": 7.42, "volume": 15689.0}, {"date": "2022-07-14", "close": 7.41, "volume": 16657.0}, {"date": "2022-07-15", "close": 7.47, "volume": 15642.0}, {"date": "2022-07-18", "close": 7.35, "volume": 45754.0}, {"date": "2022-07-19", "close": 7.69, "volume": 28782.0}, {"date": "2022-07-20", "close": 7.69, "volume": 20757.0}, {"date": "2022-07-21", "close": 7.73, "volume": 24009.0}, {"date": "2022-07-22", "close": 7.84, "volume": 15999.0}, {"date": "2022-07-25", "close": 7.77, "volume": 38622.0}, {"date": "2022-07-26", "close": 7.78, "volume": 20848.0}, {"date": "2022-07-27", "close": 8.58, "volume": 54456.0}, {"date": "2022-07-28", "close": 8.63, "volume": 34458.0}, {"date": "2022-07-29", "close": 8.8, "volume": 43446.0}, {"date": "2022-08-01", "close": 8.82, "volume": 73301.0}, {"date": "2022-08-02", "close": 8.78, "volume": 20790.0}, {"date": "2022-08-03", "close": 8.83, "volume": 17261.0}, {"date": "2022-08-04", "close": 8.85, "volume": 27636.0}, {"date": "2022-08-05", "close": 8.82, "volume": 25092.0}, {"date": "2022-08-08", "close": 8.93, "volume": 35377.0}, {"date": "2022-08-09", "close": 8.83, "volume": 12015.0}, {"date": "2022-08-10", "close": 8.82, "volume": 14876.0}, {"date": "2022-08-11", "close": 8.88, "volume": 19865.0}, {"date": "2022-08-12", "close": 8.85, "volume": 26862.0}, {"date": "2022-08-15", "close": 8.94, "volume": 11328.0}, {"date": "2022-08-16", "close": 8.985, "volume": 21470.0}, {"date": "2022-08-17", "close": 9.0, "volume": 11815.0}, {"date": "2022-08-18", "close": 9.08, "volume": 13101.0}, {"date": "2022-08-19", "close": 9.08, "volume": 23713.0}, {"date": "2022-08-22", "close": 9.08, "volume": 42004.0}, {"date": "2022-08-23", "close": 9.07, "volume": 22623.0}, {"date": "2022-08-24", "close": 9.09, "volume": 15491.0}, {"date": "2022-08-25", "close": 9.0, "volume": 13080.0}, {"date": "2022-08-26", "close": 8.69, "volume": 25016.0}, {"date": "2022-08-29", "close": 8.5, "volume": 30209.0}, {"date": "2022-08-30", "close": 8.4, "volume": 8197.0}, {"date": "2022-08-31", "close": 8.33, "volume": 19215.0}, {"date": "2022-09-01", "close": 8.43, "volume": 14472.0}, {"date": "2022-09-02", "close": 8.3, "volume": 8200.0}, {"date": "2022-09-06", "close": 8.21, "volume": 14486.0}, {"date": "2022-09-07", "close": 8.24, "volume": 13371.0}, {"date": "2022-09-08", "close": 8.45, "volume": 14011.0}, {"date": "2022-09-09", "close": 8.55, "volume": 16796.0}, {"date": "2022-09-12", "close": 8.58, "volume": 18599.0}, {"date": "2022-09-13", "close": 8.27, "volume": 24053.0}, {"date": "2022-09-14", "close": 8.16, "volume": 28554.0}, {"date": "2022-09-15", "close": 8.36, "volume": 14743.0}, {"date": "2022-09-16", "close": 8.01, "volume": 101660.0}, {"date": "2022-09-19", "close": 8.34, "volume": 16078.0}, {"date": "2022-09-20", "close": 8.35, "volume": 28706.0}, {"date": "2022-09-21", "close": 8.24, "volume": 17629.0}, {"date": "2022-09-22", "close": 8.33, "volume": 15144.0}, {"date": "2022-09-23", "close": 8.15, "volume": 10845.0}, {"date": "2022-09-26", "close": 8.0, "volume": 11381.0}, {"date": "2022-09-27", "close": 7.91, "volume": 12298.0}, {"date": "2022-09-28", "close": 8.03, "volume": 18078.0}, {"date": "2022-09-29", "close": 8.13, "volume": 6655.0}, {"date": "2022-09-30", "close": 8.13, "volume": 15021.0}, {"date": "2022-10-03", "close": 8.47, "volume": 28534.0}, {"date": "2022-10-04", "close": 8.57, "volume": 27176.0}, {"date": "2022-10-05", "close": 8.41, "volume": 44863.0}, {"date": "2022-10-06", "close": 8.35, "volume": 7326.0}, {"date": "2022-10-07", "close": 8.26, "volume": 13411.0}, {"date": "2022-10-10", "close": 8.26, "volume": 10558.0}, {"date": "2022-10-11", "close": 8.26, "volume": 17238.0}, {"date": "2022-10-12", "close": 8.37, "volume": 12434.0}, {"date": "2022-10-13", "close": 8.59, "volume": 13919.0}, {"date": "2022-10-14", "close": 8.56, "volume": 9113.0}, {"date": "2022-10-17", "close": 8.57, "volume": 13427.0}, {"date": "2022-10-18", "close": 8.57, "volume": 12277.0}, {"date": "2022-10-19", "close": 8.5, "volume": 11319.0}, {"date": "2022-10-20", "close": 8.58, "volume": 9862.0}, {"date": "2022-10-21", "close": 8.39, "volume": 15800.0}, {"date": "2022-10-24", "close": 8.4, "volume": 16294.0}, {"date": "2022-10-25", "close": 8.44, "volume": 21584.0}, {"date": "2022-10-26", "close": 8.51, "volume": 26404.0}, {"date": "2022-10-27", "close": 8.57, "volume": 41500.0}, {"date": "2022-10-28", "close": 8.8, "volume": 27482.0}, {"date": "2022-10-31", "close": 8.75, "volume": 22826.0}, {"date": "2022-11-01", "close": 8.78, "volume": 24602.0}, {"date": "2022-11-02", "close": 8.75, "volume": 17475.0}, {"date": "2022-11-03", "close": 8.88, "volume": 55299.0}, {"date": "2022-11-04", "close": 8.99, "volume": 12982.0}, {"date": "2022-11-07", "close": 9.0, "volume": 23897.0}, {"date": "2022-11-08", "close": 8.91, "volume": 21355.0}, {"date": "2022-11-09", "close": 9.03, "volume": 40666.0}, {"date": "2022-11-10", "close": 9.08, "volume": 41212.0}, {"date": "2022-11-11", "close": 9.17, "volume": 36720.0}, {"date": "2022-11-14", "close": 9.0, "volume": 26962.0}, {"date": "2022-11-15", "close": 9.16, "volume": 19532.0}, {"date": "2022-11-16", "close": 9.27, "volume": 53820.0}, {"date": "2022-11-17", "close": 9.4, "volume": 57909.0}, {"date": "2022-11-18", "close": 9.47, "volume": 34951.0}, {"date": "2022-11-21", "close": 9.52, "volume": 41364.0}, {"date": "2022-11-22", "close": 9.65, "volume": 37022.0}, {"date": "2022-11-23", "close": 9.77, "volume": 28831.0}, {"date": "2022-11-25", "close": 9.86, "volume": 19547.0}, {"date": "2022-11-28", "close": 9.82, "volume": 45022.0}, {"date": "2022-11-29", "close": 9.91, "volume": 28380.0}, {"date": "2022-11-30", "close": 9.94, "volume": 43646.0}, {"date": "2022-12-01", "close": 9.75, "volume": 21132.0}, {"date": "2022-12-02", "close": 9.85, "volume": 14669.0}, {"date": "2022-12-05", "close": 9.84, "volume": 40934.0}, {"date": "2022-12-06", "close": 9.77, "volume": 44405.0}, {"date": "2022-12-07", "close": 9.72, "volume": 36477.0}, {"date": "2022-12-08", "close": 9.72, "volume": 27875.0}, {"date": "2022-12-09", "close": 9.71, "volume": 32323.0}, {"date": "2022-12-12", "close": 9.64, "volume": 14761.0}, {"date": "2022-12-13", "close": 9.37, "volume": 78564.0}, {"date": "2022-12-14", "close": 9.42, "volume": 24270.0}, {"date": "2022-12-15", "close": 9.25, "volume": 51269.0}, {"date": "2022-12-16", "close": 9.08, "volume": 205693.0}, {"date": "2022-12-19", "close": 9.06, "volume": 21085.0}, {"date": "2022-12-20", "close": 9.63, "volume": 116206.0}, {"date": "2022-12-21", "close": 9.61, "volume": 29776.0}, {"date": "2022-12-22", "close": 9.51, "volume": 35548.0}, {"date": "2022-12-23", "close": 9.56, "volume": 22249.0}, {"date": "2022-12-27", "close": 9.51, "volume": 11696.0}, {"date": "2022-12-28", "close": 9.43, "volume": 14083.0}, {"date": "2022-12-29", "close": 9.44, "volume": 17363.0}, {"date": "2022-12-30", "close": 9.46, "volume": 43950.0}, {"date": "2023-01-03", "close": 9.42, "volume": 38753.0}, {"date": "2023-01-04", "close": 9.48, "volume": 34580.0}, {"date": "2023-01-05", "close": 9.47, "volume": 70518.0}, {"date": "2023-01-06", "close": 9.55, "volume": 79704.0}, {"date": "2023-01-09", "close": 9.69, "volume": 100297.0}, {"date": "2023-01-10", "close": 9.88, "volume": 94885.0}, {"date": "2023-01-11", "close": 9.71, "volume": 58840.0}, {"date": "2023-01-12", "close": 9.62, "volume": 23818.0}, {"date": "2023-01-13", "close": 9.74, "volume": 26947.0}, {"date": "2023-01-17", "close": 9.61, "volume": 19207.0}, {"date": "2023-01-18", "close": 9.5, "volume": 16759.0}, {"date": "2023-01-19", "close": 9.48, "volume": 15041.0}, {"date": "2023-01-20", "close": 9.45, "volume": 26589.0}, {"date": "2023-01-23", "close": 9.49, "volume": 24154.0}, {"date": "2023-01-24", "close": 9.46, "volume": 39640.0}, {"date": "2023-01-25", "close": 9.61, "volume": 35463.0}, {"date": "2023-01-26", "close": 9.7, "volume": 37883.0}, {"date": "2023-01-27", "close": 9.64, "volume": 45179.0}, {"date": "2023-01-30", "close": 9.64, "volume": 21273.0}, {"date": "2023-01-31", "close": 9.75, "volume": 93806.0}, {"date": "2023-02-01", "close": 9.8, "volume": 65914.0}, {"date": "2023-02-02", "close": 9.92, "volume": 43509.0}, {"date": "2023-02-03", "close": 9.92, "volume": 52879.0}, {"date": "2023-02-06", "close": 9.93, "volume": 36011.0}, {"date": "2023-02-07", "close": 10.09, "volume": 75250.0}, {"date": "2023-02-08", "close": 9.81, "volume": 30310.0}, {"date": "2023-02-09", "close": 9.6, "volume": 20701.0}, {"date": "2023-02-10", "close": 9.72, "volume": 30169.0}, {"date": "2023-02-13", "close": 9.83, "volume": 46281.0}, {"date": "2023-02-14", "close": 9.71, "volume": 41890.0}, {"date": "2023-02-15", "close": 9.67, "volume": 35516.0}, {"date": "2023-02-16", "close": 9.9, "volume": 68840.0}, {"date": "2023-02-17", "close": 10.03, "volume": 104577.0}, {"date": "2023-02-21", "close": 10.04, "volume": 76655.0}, {"date": "2023-02-22", "close": 10.0, "volume": 75567.0}, {"date": "2023-02-23", "close": 10.09, "volume": 21497.0}, {"date": "2023-02-24", "close": 9.94, "volume": 24417.0}, {"date": "2023-02-27", "close": 10.08, "volume": 29366.0}, {"date": "2023-02-28", "close": 10.08, "volume": 46251.0}, {"date": "2023-03-01", "close": 10.01, "volume": 39657.0}, {"date": "2023-03-02", "close": 9.93, "volume": 28505.0}, {"date": "2023-03-03", "close": 9.94, "volume": 30694.0}, {"date": "2023-03-06", "close": 9.9, "volume": 25429.0}, {"date": "2023-03-07", "close": 9.84, "volume": 51633.0}, {"date": "2023-03-08", "close": 9.89, "volume": 65843.0}, {"date": "2023-03-09", "close": 9.63, "volume": 73100.0}, {"date": "2023-03-10", "close": 9.39, "volume": 69738.0}, {"date": "2023-03-13", "close": 8.79, "volume": 83359.0}, {"date": "2023-03-14", "close": 8.85, "volume": 72458.0}, {"date": "2023-03-15", "close": 8.89, "volume": 57870.0}, {"date": "2023-03-16", "close": 9.44, "volume": 60093.0}, {"date": "2023-03-17", "close": 8.65, "volume": 113767.0}, {"date": "2023-03-20", "close": 8.56, "volume": 130375.0}, {"date": "2023-03-21", "close": 8.86, "volume": 61203.0}, {"date": "2023-03-22", "close": 8.5, "volume": 63504.0}, {"date": "2023-03-23", "close": 8.27, "volume": 65940.0}, {"date": "2023-03-24", "close": 8.62, "volume": 54022.0}, {"date": "2023-03-27", "close": 8.4, "volume": 88516.0}, {"date": "2023-03-28", "close": 8.39, "volume": 50928.0}, {"date": "2023-03-29", "close": 8.35, "volume": 19729.0}, {"date": "2023-03-30", "close": 8.24, "volume": 22127.0}, {"date": "2023-03-31", "close": 8.21, "volume": 28678.0}, {"date": "2023-04-03", "close": 8.35, "volume": 73000.0}, {"date": "2023-04-04", "close": 8.08, "volume": 51331.0}, {"date": "2023-04-05", "close": 8.15, "volume": 49139.0}, {"date": "2023-04-06", "close": 8.06, "volume": 18274.0}, {"date": "2023-04-10", "close": 7.96, "volume": 89140.0}, {"date": "2023-04-11", "close": 7.92, "volume": 65372.0}, {"date": "2023-04-12", "close": 7.92, "volume": 62058.0}, {"date": "2023-04-13", "close": 7.84, "volume": 52679.0}, {"date": "2023-04-14", "close": 7.75, "volume": 50759.0}, {"date": "2023-04-17", "close": 7.7, "volume": 45239.0}, {"date": "2023-04-18", "close": 7.57, "volume": 89257.0}, {"date": "2023-04-19", "close": 7.87, "volume": 67411.0}, {"date": "2023-04-20", "close": 7.88, "volume": 63043.0}, {"date": "2023-04-21", "close": 7.74, "volume": 130965.0}, {"date": "2023-04-24", "close": 7.9, "volume": 83298.0}, {"date": "2023-04-25", "close": 7.54, "volume": 87148.0}, {"date": "2023-04-26", "close": 7.1, "volume": 56621.0}, {"date": "2023-04-27", "close": 6.86, "volume": 72552.0}, {"date": "2023-04-28", "close": 6.77, "volume": 164268.0}, {"date": "2023-05-01", "close": 6.4, "volume": 117566.0}, {"date": "2023-05-02", "close": 6.01, "volume": 195651.0}, {"date": "2023-05-03", "close": 6.15, "volume": 187747.0}, {"date": "2023-05-04", "close": 5.85, "volume": 160670.0}, {"date": "2023-05-05", "close": 6.0, "volume": 88302.0}, {"date": "2023-05-08", "close": 6.02, "volume": 71865.0}, {"date": "2023-05-09", "close": 5.84, "volume": 52736.0}, {"date": "2023-05-10", "close": 5.94, "volume": 44197.0}, {"date": "2023-05-11", "close": 5.85, "volume": 36842.0}, {"date": "2023-05-12", "close": 5.85, "volume": 125575.0}, {"date": "2023-05-15", "close": 5.9, "volume": 29320.0}, {"date": "2023-05-16", "close": 5.84, "volume": 43266.0}, {"date": "2023-05-17", "close": 6.12, "volume": 75558.0}, {"date": "2023-05-18", "close": 6.05, "volume": 49329.0}, {"date": "2023-05-19", "close": 5.95, "volume": 47068.0}, {"date": "2023-05-22", "close": 5.98, "volume": 98614.0}, {"date": "2023-05-23", "close": 6.09, "volume": 85249.0}, {"date": "2023-05-24", "close": 5.98, "volume": 67744.0}, {"date": "2023-05-25", "close": 5.88, "volume": 48609.0}, {"date": "2023-05-26", "close": 5.9, "volume": 67177.0}, {"date": "2023-05-30", "close": 5.75, "volume": 36271.0}, {"date": "2023-05-31", "close": 5.66, "volume": 66273.0}, {"date": "2023-06-01", "close": 5.69, "volume": 54430.0}, {"date": "2023-06-02", "close": 5.97, "volume": 61682.0}, {"date": "2023-06-05", "close": 5.82, "volume": 91956.0}, {"date": "2023-06-06", "close": 6.07, "volume": 92528.0}, {"date": "2023-06-07", "close": 6.15, "volume": 57132.0}, {"date": "2023-06-08", "close": 6.01, "volume": 24133.0}, {"date": "2023-06-09", "close": 5.95, "volume": 46386.0}, {"date": "2023-06-12", "close": 5.88, "volume": 32078.0}, {"date": "2023-06-13", "close": 6.05, "volume": 44463.0}, {"date": "2023-06-14", "close": 5.95, "volume": 52517.0}, {"date": "2023-06-15", "close": 6.12, "volume": 65773.0}, {"date": "2023-06-16", "close": 5.89, "volume": 42963.0}, {"date": "2023-06-20", "close": 5.92, "volume": 51701.0}, {"date": "2023-06-21", "close": 5.87, "volume": 49201.0}, {"date": "2023-06-22", "close": 5.75, "volume": 95276.0}, {"date": "2023-06-23", "close": 5.77, "volume": 43466.0}, {"date": "2023-06-26", "close": 5.9, "volume": 28382.0}, {"date": "2023-06-27", "close": 5.92, "volume": 20313.0}, {"date": "2023-06-28", "close": 5.81, "volume": 28445.0}, {"date": "2023-06-29", "close": 5.87, "volume": 9718.0}, {"date": "2023-06-30", "close": 5.84, "volume": 15508.0}, {"date": "2023-07-03", "close": 5.9, "volume": 3146.0}, {"date": "2023-07-05", "close": 5.87, "volume": 31223.0}, {"date": "2023-07-06", "close": 5.78, "volume": 111345.0}, {"date": "2023-07-07", "close": 5.86, "volume": 31263.0}, {"date": "2023-07-10", "close": 5.8, "volume": 20107.0}, {"date": "2023-07-11", "close": 5.82, "volume": 39396.0}, {"date": "2023-07-12", "close": 5.97, "volume": 32607.0}, {"date": "2023-07-13", "close": 6.1, "volume": 54973.0}, {"date": "2023-07-14", "close": 6.06, "volume": 20763.0}, {"date": "2023-07-17", "close": 6.06, "volume": 21552.0}, {"date": "2023-07-18", "close": 6.33, "volume": 44691.0}, {"date": "2023-07-19", "close": 6.5, "volume": 39335.0}, {"date": "2023-07-20", "close": 6.48, "volume": 23623.0}, {"date": "2023-07-21", "close": 6.45, "volume": 13599.0}, {"date": "2023-07-24", "close": 6.51, "volume": 22286.0}, {"date": "2023-07-25", "close": 6.41, "volume": 9435.0}, {"date": "2023-07-26", "close": 6.5, "volume": 63557.0}, {"date": "2023-07-27", "close": 6.51, "volume": 50576.0}, {"date": "2023-07-28", "close": 6.7, "volume": 22929.0}, {"date": "2023-07-31", "close": 6.69, "volume": 35038.0}, {"date": "2023-08-01", "close": 6.61, "volume": 33520.0}, {"date": "2023-08-02", "close": 6.51, "volume": 38720.0}, {"date": "2023-08-03", "close": 6.6, "volume": 31948.0}, {"date": "2023-08-04", "close": 6.6, "volume": 88321.0}, {"date": "2023-08-07", "close": 6.58, "volume": 54492.0}, {"date": "2023-08-08", "close": 6.4, "volume": 63466.0}, {"date": "2023-08-09", "close": 6.39, "volume": 36264.0}, {"date": "2023-08-10", "close": 6.39, "volume": 36704.0}, {"date": "2023-08-11", "close": 6.43, "volume": 13214.0}, {"date": "2023-08-14", "close": 6.36, "volume": 40187.0}, {"date": "2023-08-15", "close": 6.32, "volume": 29726.0}, {"date": "2023-08-16", "close": 6.31, "volume": 19216.0}, {"date": "2023-08-17", "close": 6.3, "volume": 15767.0}, {"date": "2023-08-18", "close": 6.37, "volume": 10096.0}, {"date": "2023-08-21", "close": 6.27, "volume": 39326.0}, {"date": "2023-08-22", "close": 6.22, "volume": 43799.0}, {"date": "2023-08-23", "close": 6.22, "volume": 22123.0}, {"date": "2023-08-24", "close": 6.24, "volume": 31069.0}, {"date": "2023-08-25", "close": 6.22, "volume": 23116.0}, {"date": "2023-08-28", "close": 6.27, "volume": 20435.0}, {"date": "2023-08-29", "close": 6.3, "volume": 18389.0}, {"date": "2023-08-30", "close": 6.3, "volume": 25966.0}, {"date": "2023-08-31", "close": 6.3, "volume": 23762.0}, {"date": "2023-09-01", "close": 6.41, "volume": 17962.0}, {"date": "2023-09-05", "close": 6.25, "volume": 25392.0}, {"date": "2023-09-06", "close": 6.25, "volume": 40426.0}, {"date": "2023-09-07", "close": 6.31, "volume": 49240.0}, {"date": "2023-09-08", "close": 6.32, "volume": 19705.0}, {"date": "2023-09-11", "close": 6.27, "volume": 142967.0}, {"date": "2023-09-12", "close": 6.39, "volume": 19272.0}, {"date": "2023-09-13", "close": 6.29, "volume": 33718.0}, {"date": "2023-09-14", "close": 6.47, "volume": 37353.0}, {"date": "2023-09-15", "close": 6.44, "volume": 49360.0}, {"date": "2023-09-18", "close": 6.39, "volume": 19633.0}, {"date": "2023-09-19", "close": 6.31, "volume": 41123.0}, {"date": "2023-09-20", "close": 6.35, "volume": 26219.0}, {"date": "2023-09-21", "close": 6.45, "volume": 35930.0}, {"date": "2023-09-22", "close": 6.55, "volume": 81623.0}, {"date": "2023-09-25", "close": 6.5, "volume": 14918.0}, {"date": "2023-09-26", "close": 6.44, "volume": 17561.0}, {"date": "2023-09-27", "close": 6.43, "volume": 11793.0}, {"date": "2023-09-28", "close": 6.48, "volume": 9831.0}, {"date": "2023-09-29", "close": 6.49, "volume": 19789.0}, {"date": "2023-10-02", "close": 6.45, "volume": 31179.0}, {"date": "2023-10-03", "close": 6.51, "volume": 44357.0}, {"date": "2023-10-04", "close": 6.63, "volume": 24381.0}, {"date": "2023-10-05", "close": 6.94, "volume": 65318.0}, {"date": "2023-10-06", "close": 7.0, "volume": 37872.0}, {"date": "2023-10-09", "close": 7.0, "volume": 14443.0}, {"date": "2023-10-10", "close": 7.05, "volume": 21996.0}, {"date": "2023-10-11", "close": 7.15, "volume": 22163.0}, {"date": "2023-10-12", "close": 7.13, "volume": 23084.0}, {"date": "2023-10-13", "close": 6.97, "volume": 85210.0}, {"date": "2023-10-16", "close": 7.01, "volume": 25928.0}, {"date": "2023-10-17", "close": 7.02, "volume": 40233.0}, {"date": "2023-10-18", "close": 6.97, "volume": 21099.0}, {"date": "2023-10-19", "close": 7.0, "volume": 9637.0}, {"date": "2023-10-20", "close": 6.93, "volume": 73047.0}, {"date": "2023-10-23", "close": 6.89, "volume": 111460.0}, {"date": "2023-10-24", "close": 6.85, "volume": 53046.0}, {"date": "2023-10-25", "close": 7.03, "volume": 65157.0}, {"date": "2023-10-26", "close": 7.18, "volume": 49449.0}, {"date": "2023-10-27", "close": 7.12, "volume": 48960.0}, {"date": "2023-10-30", "close": 7.15, "volume": 101156.0}, {"date": "2023-10-31", "close": 7.17, "volume": 112591.0}, {"date": "2023-11-01", "close": 7.2, "volume": 57156.0}, {"date": "2023-11-02", "close": 7.33, "volume": 168117.0}, {"date": "2023-11-03", "close": 7.48, "volume": 163787.0}, {"date": "2023-11-06", "close": 7.47, "volume": 77888.0}, {"date": "2023-11-07", "close": 7.44, "volume": 113744.0}, {"date": "2023-11-08", "close": 7.22, "volume": 228736.0}, {"date": "2023-11-09", "close": 7.35, "volume": 97860.0}, {"date": "2023-11-10", "close": 7.36, "volume": 54558.0}, {"date": "2023-11-13", "close": 7.38, "volume": 61304.0}, {"date": "2023-11-14", "close": 7.71, "volume": 61412.0}, {"date": "2023-11-15", "close": 7.73, "volume": 86047.0}, {"date": "2023-11-16", "close": 7.73, "volume": 43494.0}, {"date": "2023-11-17", "close": 7.78, "volume": 34751.0}, {"date": "2023-11-20", "close": 7.79, "volume": 83438.0}, {"date": "2023-11-21", "close": 7.78, "volume": 45380.0}, {"date": "2023-11-22", "close": 7.73, "volume": 52459.0}, {"date": "2023-11-24", "close": 7.79, "volume": 32423.0}, {"date": "2023-11-27", "close": 7.78, "volume": 79765.0}, {"date": "2023-11-28", "close": 7.74, "volume": 87077.0}, {"date": "2023-11-29", "close": 7.87, "volume": 40288.0}, {"date": "2023-11-30", "close": 7.85, "volume": 27623.0}, {"date": "2023-12-01", "close": 8.05, "volume": 29667.0}, {"date": "2023-12-04", "close": 8.11, "volume": 36791.0}, {"date": "2023-12-05", "close": 7.98, "volume": 21624.0}, {"date": "2023-12-06", "close": 8.05, "volume": 32860.0}, {"date": "2023-12-07", "close": 8.15, "volume": 27241.0}, {"date": "2023-12-08", "close": 8.18, "volume": 16918.0}, {"date": "2023-12-11", "close": 8.18, "volume": 12680.0}, {"date": "2023-12-12", "close": 8.05, "volume": 30083.0}, {"date": "2023-12-13", "close": 8.2, "volume": 37265.0}, {"date": "2023-12-14", "close": 8.23, "volume": 55716.0}, {"date": "2023-12-15", "close": 8.26, "volume": 110125.0}, {"date": "2023-12-18", "close": 8.41, "volume": 44439.0}, {"date": "2023-12-19", "close": 8.61, "volume": 71657.0}, {"date": "2023-12-20", "close": 8.6, "volume": 52200.0}, {"date": "2023-12-21", "close": 8.65, "volume": 26557.0}, {"date": "2023-12-22", "close": 8.65, "volume": 85626.0}, {"date": "2023-12-26", "close": 8.74, "volume": 34233.0}, {"date": "2023-12-27", "close": 8.89, "volume": 68403.0}, {"date": "2023-12-28", "close": 8.93, "volume": 38009.0}, {"date": "2023-12-29", "close": 9.0, "volume": 32361.0}, {"date": "2024-01-02", "close": 8.95, "volume": 34127.0}, {"date": "2024-01-03", "close": 8.83, "volume": 57402.0}, {"date": "2024-01-04", "close": 9.13, "volume": 72626.0}, {"date": "2024-01-05", "close": 9.1, "volume": 55288.0}, {"date": "2024-01-08", "close": 9.1, "volume": 32430.0}, {"date": "2024-01-09", "close": 9.06, "volume": 35395.0}, {"date": "2024-01-10", "close": 9.02, "volume": 30314.0}, {"date": "2024-01-11", "close": 9.01, "volume": 37252.0}, {"date": "2024-01-12", "close": 8.92, "volume": 34133.0}, {"date": "2024-01-16", "close": 8.87, "volume": 38840.0}, {"date": "2024-01-17", "close": 8.83, "volume": 26994.0}, {"date": "2024-01-18", "close": 8.805, "volume": 42511.0}, {"date": "2024-01-19", "close": 8.88, "volume": 21541.0}, {"date": "2024-01-22", "close": 8.89, "volume": 23425.0}, {"date": "2024-01-23", "close": 8.72, "volume": 60914.0}, {"date": "2024-01-24", "close": 8.75, "volume": 30731.0}, {"date": "2024-01-25", "close": 8.76, "volume": 46834.0}, {"date": "2024-01-26", "close": 8.8, "volume": 26497.0}, {"date": "2024-01-29", "close": 8.85, "volume": 17338.0}, {"date": "2024-01-30", "close": 8.7, "volume": 107931.0}, {"date": "2024-01-31", "close": 8.51, "volume": 53217.0}, {"date": "2024-02-01", "close": 8.33, "volume": 44451.0}, {"date": "2024-02-02", "close": 8.31, "volume": 19117.0}, {"date": "2024-02-05", "close": 8.26, "volume": 19541.0}, {"date": "2024-02-06", "close": 8.17, "volume": 27278.0}, {"date": "2024-02-07", "close": 8.0, "volume": 55123.0}, {"date": "2024-02-08", "close": 7.98, "volume": 17345.0}, {"date": "2024-02-09", "close": 8.03, "volume": 53843.0}, {"date": "2024-02-12", "close": 8.09, "volume": 47354.0}, {"date": "2024-02-13", "close": 7.84, "volume": 72088.0}, {"date": "2024-02-14", "close": 7.93, "volume": 78400.0}, {"date": "2024-02-15", "close": 8.25, "volume": 37023.0}, {"date": "2024-02-16", "close": 8.23, "volume": 39281.0}, {"date": "2024-02-20", "close": 8.16, "volume": 56180.0}, {"date": "2024-02-21", "close": 8.21, "volume": 49571.0}, {"date": "2024-02-22", "close": 8.01, "volume": 41201.0}, {"date": "2024-02-23", "close": 8.19, "volume": 32716.0}, {"date": "2024-02-26", "close": 8.22, "volume": 30842.0}, {"date": "2024-02-27", "close": 8.24, "volume": 27315.0}, {"date": "2024-02-28", "close": 8.08, "volume": 37941.0}, {"date": "2024-02-29", "close": 8.12, "volume": 31369.0}, {"date": "2024-03-01", "close": 8.0, "volume": 29847.0}, {"date": "2024-03-04", "close": 7.93, "volume": 10894.0}, {"date": "2024-03-05", "close": 8.29, "volume": 37390.0}, {"date": "2024-03-06", "close": 8.33, "volume": 37996.0}, {"date": "2024-03-07", "close": 8.39, "volume": 18916.0}, {"date": "2024-03-08", "close": 8.35, "volume": 17820.0}, {"date": "2024-03-11", "close": 8.28, "volume": 67613.0}, {"date": "2024-03-12", "close": 8.14, "volume": 32587.0}, {"date": "2024-03-13", "close": 8.06, "volume": 29244.0}, {"date": "2024-03-14", "close": 7.91, "volume": 20940.0}, {"date": "2024-03-15", "close": 7.61, "volume": 104819.0}, {"date": "2024-03-18", "close": 7.53, "volume": 25759.0}, {"date": "2024-03-19", "close": 7.37, "volume": 51609.0}, {"date": "2024-03-20", "close": 7.66, "volume": 68578.0}, {"date": "2024-03-21", "close": 7.66, "volume": 34558.0}, {"date": "2024-03-22", "close": 7.7, "volume": 46607.0}, {"date": "2024-03-25", "close": 7.62, "volume": 24054.0}, {"date": "2024-03-26", "close": 7.53, "volume": 17891.0}, {"date": "2024-03-27", "close": 7.58, "volume": 54933.0}, {"date": "2024-03-28", "close": 7.67, "volume": 27163.0}, {"date": "2024-04-01", "close": 7.59, "volume": 31699.0}, {"date": "2024-04-02", "close": 7.45, "volume": 19369.0}, {"date": "2024-04-03", "close": 7.33, "volume": 52028.0}, {"date": "2024-04-04", "close": 7.25, "volume": 30390.0}, {"date": "2024-04-05", "close": 7.3, "volume": 12531.0}, {"date": "2024-04-08", "close": 7.18, "volume": 18370.0}, {"date": "2024-04-09", "close": 7.24, "volume": 40912.0}, {"date": "2024-04-10", "close": 6.86, "volume": 49025.0}, {"date": "2024-04-11", "close": 6.67, "volume": 78938.0}, {"date": "2024-04-12", "close": 6.41, "volume": 66017.0}, {"date": "2024-04-15", "close": 6.63, "volume": 56467.0}, {"date": "2024-04-16", "close": 6.56, "volume": 45482.0}, {"date": "2024-04-17", "close": 6.45, "volume": 49265.0}, {"date": "2024-04-18", "close": 6.49, "volume": 34870.0}, {"date": "2024-04-19", "close": 6.57, "volume": 53630.0}, {"date": "2024-04-22", "close": 6.27, "volume": 51198.0}, {"date": "2024-04-23", "close": 6.45, "volume": 52938.0}, {"date": "2024-04-24", "close": 6.52, "volume": 45011.0}, {"date": "2024-04-25", "close": 6.66, "volume": 50198.0}, {"date": "2024-04-26", "close": 6.45, "volume": 34774.0}, {"date": "2024-04-29", "close": 6.28, "volume": 57770.0}, {"date": "2024-04-30", "close": 6.04, "volume": 162600.0}, {"date": "2024-05-01", "close": 6.25, "volume": 78102.0}, {"date": "2024-05-02", "close": 6.42, "volume": 86387.0}, {"date": "2024-05-03", "close": 6.52, "volume": 53980.0}, {"date": "2024-05-06", "close": 6.5, "volume": 74139.0}, {"date": "2024-05-07", "close": 6.46, "volume": 67783.0}, {"date": "2024-05-08", "close": 6.5, "volume": 60566.0}, {"date": "2024-05-09", "close": 6.5, "volume": 52623.0}, {"date": "2024-05-10", "close": 6.5, "volume": 59557.0}, {"date": "2024-05-13", "close": 6.57, "volume": 34700.0}, {"date": "2024-05-14", "close": 6.62, "volume": 73078.0}, {"date": "2024-05-15", "close": 6.75, "volume": 30776.0}, {"date": "2024-05-16", "close": 6.85, "volume": 61472.0}, {"date": "2024-05-17", "close": 6.85, "volume": 53761.0}, {"date": "2024-05-20", "close": 6.73, "volume": 40532.0}, {"date": "2024-05-21", "close": 6.65, "volume": 9642.0}, {"date": "2024-05-22", "close": 6.85, "volume": 35956.0}, {"date": "2024-05-23", "close": 6.88, "volume": 38296.0}, {"date": "2024-05-24", "close": 6.8, "volume": 36847.0}, {"date": "2024-05-28", "close": 6.77, "volume": 17798.0}, {"date": "2024-05-29", "close": 6.55, "volume": 35954.0}, {"date": "2024-05-30", "close": 6.55, "volume": 48483.0}, {"date": "2024-05-31", "close": 6.71, "volume": 19142.0}, {"date": "2024-06-03", "close": 6.8, "volume": 33599.0}, {"date": "2024-06-04", "close": 6.53, "volume": 25123.0}, {"date": "2024-06-05", "close": 6.55, "volume": 15769.0}, {"date": "2024-06-06", "close": 6.55, "volume": 26095.0}, {"date": "2024-06-07", "close": 6.5, "volume": 25710.0}, {"date": "2024-06-10", "close": 6.45, "volume": 7089.0}, {"date": "2024-06-11", "close": 6.4, "volume": 10716.0}, {"date": "2024-06-12", "close": 6.54, "volume": 41232.0}, {"date": "2024-06-13", "close": 6.46, "volume": 25575.0}, {"date": "2024-06-14", "close": 6.36, "volume": 25264.0}, {"date": "2024-06-17", "close": 6.25, "volume": 17673.0}, {"date": "2024-06-18", "close": 6.2, "volume": 24029.0}, {"date": "2024-06-20", "close": 6.205, "volume": 18182.0}, {"date": "2024-06-21", "close": 6.24, "volume": 42154.0}, {"date": "2024-06-24", "close": 6.2, "volume": 30585.0}, {"date": "2024-06-25", "close": 6.3, "volume": 34667.0}, {"date": "2024-06-26", "close": 6.49, "volume": 38889.0}, {"date": "2024-06-27", "close": 6.82, "volume": 28553.0}, {"date": "2024-06-28", "close": 6.88, "volume": 80257.0}, {"date": "2024-07-01", "close": 6.88, "volume": 31029.0}, {"date": "2024-07-02", "close": 6.9, "volume": 12410.0}, {"date": "2024-07-03", "close": 6.75, "volume": 19744.0}, {"date": "2024-07-05", "close": 6.7, "volume": 41432.0}, {"date": "2024-07-08", "close": 6.7, "volume": 11556.0}, {"date": "2024-07-09", "close": 6.7, "volume": 26309.0}, {"date": "2024-07-10", "close": 6.85, "volume": 13768.0}, {"date": "2024-07-11", "close": 7.05, "volume": 26399.0}, {"date": "2024-07-12", "close": 7.19, "volume": 18854.0}, {"date": "2024-07-15", "close": 7.84, "volume": 114740.0}, {"date": "2024-07-16", "close": 8.05, "volume": 17653.0}, {"date": "2024-07-17", "close": 8.42, "volume": 50504.0}, {"date": "2024-07-18", "close": 8.43, "volume": 73656.0}, {"date": "2024-07-19", "close": 8.41, "volume": 31376.0}, {"date": "2024-07-22", "close": 8.41, "volume": 13121.0}, {"date": "2024-07-23", "close": 8.45, "volume": 17064.0}, {"date": "2024-07-24", "close": 8.49, "volume": 21580.0}, {"date": "2024-07-25", "close": 8.49, "volume": 27958.0}, {"date": "2024-07-26", "close": 8.46, "volume": 22504.0}, {"date": "2024-07-29", "close": 8.3, "volume": 29058.0}, {"date": "2024-07-30", "close": 8.29, "volume": 80643.0}, {"date": "2024-07-31", "close": 8.28, "volume": 17168.0}, {"date": "2024-08-01", "close": 7.92, "volume": 92461.0}, {"date": "2024-08-02", "close": 7.75, "volume": 67695.0}, {"date": "2024-08-05", "close": 7.61, "volume": 30623.0}, {"date": "2024-08-06", "close": 7.61, "volume": 22936.0}, {"date": "2024-08-07", "close": 7.52, "volume": 30339.0}, {"date": "2024-08-08", "close": 7.54, "volume": 15123.0}, {"date": "2024-08-09", "close": 7.61, "volume": 17848.0}, {"date": "2024-08-12", "close": 7.47, "volume": 38282.0}, {"date": "2024-08-13", "close": 7.48, "volume": 38988.0}, {"date": "2024-08-14", "close": 7.45, "volume": 21689.0}, {"date": "2024-08-15", "close": 7.93, "volume": 24519.0}, {"date": "2024-08-16", "close": 8.5, "volume": 41408.0}, {"date": "2024-08-19", "close": 8.54, "volume": 115033.0}, {"date": "2024-08-20", "close": 8.47, "volume": 42712.0}, {"date": "2024-08-21", "close": 8.46, "volume": 24935.0}, {"date": "2024-08-22", "close": 8.47, "volume": 35914.0}, {"date": "2024-08-23", "close": 8.83, "volume": 28987.0}, {"date": "2024-08-26", "close": 8.78, "volume": 28879.0}, {"date": "2024-08-27", "close": 8.78, "volume": 13157.0}, {"date": "2024-08-28", "close": 8.93, "volume": 32029.0}, {"date": "2024-08-29", "close": 8.9, "volume": 22747.0}, {"date": "2024-08-30", "close": 8.88, "volume": 18873.0}, {"date": "2024-09-03", "close": 8.86, "volume": 29095.0}, {"date": "2024-09-04", "close": 8.77, "volume": 42262.0}, {"date": "2024-09-05", "close": 8.76, "volume": 36421.0}, {"date": "2024-09-06", "close": 8.71, "volume": 23170.0}, {"date": "2024-09-09", "close": 8.65, "volume": 143458.0}, {"date": "2024-09-10", "close": 8.6, "volume": 47466.0}, {"date": "2024-09-11", "close": 8.67, "volume": 42045.0}, {"date": "2024-09-12", "close": 8.65, "volume": 18498.0}, {"date": "2024-09-13", "close": 8.73, "volume": 27348.0}, {"date": "2024-09-16", "close": 8.74, "volume": 11228.0}, {"date": "2024-09-17", "close": 8.74, "volume": 35959.0}, {"date": "2024-09-18", "close": 8.74, "volume": 51611.0}, {"date": "2024-09-19", "close": 8.82, "volume": 26277.0}, {"date": "2024-09-20", "close": 8.77, "volume": 125190.0}, {"date": "2024-09-23", "close": 8.72, "volume": 14386.0}, {"date": "2024-09-24", "close": 8.64, "volume": 18445.0}, {"date": "2024-09-25", "close": 8.61, "volume": 7768.0}, {"date": "2024-09-26", "close": 8.67, "volume": 10577.0}, {"date": "2024-09-27", "close": 8.62, "volume": 33569.0}, {"date": "2024-09-30", "close": 8.5, "volume": 52926.0}, {"date": "2024-10-01", "close": 8.47, "volume": 33434.0}, {"date": "2024-10-02", "close": 8.41, "volume": 13505.0}, {"date": "2024-10-03", "close": 8.38, "volume": 19440.0}, {"date": "2024-10-04", "close": 8.57, "volume": 18789.0}, {"date": "2024-10-07", "close": 8.55, "volume": 16275.0}, {"date": "2024-10-08", "close": 8.46, "volume": 24322.0}, {"date": "2024-10-09", "close": 8.45, "volume": 45784.0}, {"date": "2024-10-10", "close": 8.47, "volume": 44879.0}, {"date": "2024-10-11", "close": 8.86, "volume": 54991.0}, {"date": "2024-10-14", "close": 8.88, "volume": 24099.0}, {"date": "2024-10-15", "close": 8.86, "volume": 26392.0}, {"date": "2024-10-16", "close": 8.75, "volume": 29254.0}, {"date": "2024-10-17", "close": 8.79, "volume": 23370.0}, {"date": "2024-10-18", "close": 8.87, "volume": 12128.0}, {"date": "2024-10-21", "close": 8.65, "volume": 19687.0}, {"date": "2024-10-22", "close": 8.62, "volume": 14648.0}, {"date": "2024-10-23", "close": 8.68, "volume": 21086.0}, {"date": "2024-10-24", "close": 8.71, "volume": 61302.0}, {"date": "2024-10-25", "close": 8.68, "volume": 50730.0}, {"date": "2024-10-28", "close": 8.7, "volume": 31692.0}, {"date": "2024-10-29", "close": 8.69, "volume": 42731.0}, {"date": "2024-10-30", "close": 8.71, "volume": 30187.0}, {"date": "2024-10-31", "close": 8.71, "volume": 15917.0}, {"date": "2024-11-01", "close": 8.69, "volume": 11691.0}, {"date": "2024-11-04", "close": 8.69, "volume": 9290.0}, {"date": "2024-11-05", "close": 8.73, "volume": 24855.0}, {"date": "2024-11-06", "close": 8.97, "volume": 64800.0}, {"date": "2024-11-07", "close": 8.78, "volume": 30494.0}, {"date": "2024-11-08", "close": 8.78, "volume": 25501.0}, {"date": "2024-11-11", "close": 8.79, "volume": 42500.0}, {"date": "2024-11-12", "close": 8.79, "volume": 35620.0}, {"date": "2024-11-13", "close": 8.85, "volume": 26714.0}, {"date": "2024-11-14", "close": 8.9, "volume": 29977.0}, {"date": "2024-11-15", "close": 8.9, "volume": 32513.0}, {"date": "2024-11-18", "close": 8.87, "volume": 22252.0}, {"date": "2024-11-19", "close": 9.13, "volume": 29831.0}, {"date": "2024-11-20", "close": 8.98, "volume": 88750.0}, {"date": "2024-11-21", "close": 9.07, "volume": 45675.0}, {"date": "2024-11-22", "close": 9.5, "volume": 58513.0}, {"date": "2024-11-25", "close": 9.4, "volume": 44749.0}, {"date": "2024-11-26", "close": 9.35, "volume": 32625.0}, {"date": "2024-11-27", "close": 9.37, "volume": 40868.0}, {"date": "2024-11-29", "close": 9.38, "volume": 19809.0}, {"date": "2024-12-02", "close": 9.33, "volume": 120359.0}, {"date": "2024-12-03", "close": 9.34, "volume": 39245.0}, {"date": "2024-12-04", "close": 9.415, "volume": 15866.0}, {"date": "2024-12-05", "close": 9.37, "volume": 26251.0}, {"date": "2024-12-06", "close": 9.36, "volume": 17455.0}, {"date": "2024-12-09", "close": 9.36, "volume": 21604.0}, {"date": "2024-12-10", "close": 9.34, "volume": 201476.0}, {"date": "2024-12-11", "close": 9.71, "volume": 49278.0}, {"date": "2024-12-12", "close": 9.98, "volume": 41966.0}, {"date": "2024-12-13", "close": 9.99, "volume": 47996.0}, {"date": "2024-12-16", "close": 9.94, "volume": 49814.0}, {"date": "2024-12-17", "close": 9.76, "volume": 54450.0}, {"date": "2024-12-18", "close": 9.32, "volume": 63450.0}, {"date": "2024-12-19", "close": 9.21, "volume": 34749.0}, {"date": "2024-12-20", "close": 9.26, "volume": 32916.0}, {"date": "2024-12-23", "close": 9.09, "volume": 54066.0}, {"date": "2024-12-24", "close": 9.2, "volume": 9423.0}, {"date": "2024-12-26", "close": 9.21, "volume": 18407.0}, {"date": "2024-12-27", "close": 9.19, "volume": 40181.0}, {"date": "2024-12-30", "close": 9.2, "volume": 26751.0}, {"date": "2024-12-31", "close": 9.2, "volume": 18118.0}, {"date": "2025-01-02", "close": 9.15, "volume": 47005.0}, {"date": "2025-01-03", "close": 9.06, "volume": 32678.0}, {"date": "2025-01-06", "close": 9.02, "volume": 44425.0}, {"date": "2025-01-07", "close": 8.88, "volume": 29242.0}, {"date": "2025-01-08", "close": 8.81, "volume": 41734.0}, {"date": "2025-01-10", "close": 8.56, "volume": 49527.0}, {"date": "2025-01-13", "close": 8.52, "volume": 52283.0}, {"date": "2025-01-14", "close": 8.68, "volume": 48521.0}, {"date": "2025-01-15", "close": 8.89, "volume": 43897.0}, {"date": "2025-01-16", "close": 9.05, "volume": 104075.0}, {"date": "2025-01-17", "close": 9.09, "volume": 37962.0}, {"date": "2025-01-21", "close": 9.06, "volume": 58908.0}, {"date": "2025-01-22", "close": 8.91, "volume": 41820.0}, {"date": "2025-01-23", "close": 8.9, "volume": 48445.0}, {"date": "2025-01-24", "close": 8.92, "volume": 21024.0}, {"date": "2025-01-27", "close": 8.91, "volume": 28771.0}, {"date": "2025-01-28", "close": 8.88, "volume": 39050.0}, {"date": "2025-01-29", "close": 9.3, "volume": 117986.0}, {"date": "2025-01-30", "close": 9.4, "volume": 60934.0}, {"date": "2025-01-31", "close": 9.42, "volume": 60023.0}, {"date": "2025-02-03", "close": 9.3, "volume": 28929.0}, {"date": "2025-02-04", "close": 9.35, "volume": 43925.0}, {"date": "2025-02-05", "close": 9.41, "volume": 58397.0}, {"date": "2025-02-06", "close": 9.45, "volume": 122899.0}, {"date": "2025-02-07", "close": 9.41, "volume": 107970.0}, {"date": "2025-02-10", "close": 9.66, "volume": 45866.0}, {"date": "2025-02-11", "close": 9.78, "volume": 119825.0}, {"date": "2025-02-12", "close": 9.55, "volume": 49117.0}, {"date": "2025-02-13", "close": 9.56, "volume": 38135.0}, {"date": "2025-02-14", "close": 9.56, "volume": 41421.0}, {"date": "2025-02-18", "close": 9.56, "volume": 28082.0}, {"date": "2025-02-19", "close": 9.6, "volume": 56086.0}, {"date": "2025-02-20", "close": 9.5, "volume": 35357.0}, {"date": "2025-02-21", "close": 9.33, "volume": 64277.0}, {"date": "2025-02-24", "close": 9.31, "volume": 54171.0}, {"date": "2025-02-25", "close": 9.47, "volume": 65902.0}, {"date": "2025-02-26", "close": 9.76, "volume": 84973.0}, {"date": "2025-02-27", "close": 9.67, "volume": 77970.0}, {"date": "2025-02-28", "close": 9.73, "volume": 20006.0}, {"date": "2025-03-03", "close": 9.71, "volume": 59835.0}, {"date": "2025-03-04", "close": 9.4, "volume": 86503.0}, {"date": "2025-03-05", "close": 9.37, "volume": 93206.0}, {"date": "2025-03-06", "close": 9.28, "volume": 96909.0}, {"date": "2025-03-07", "close": 9.3, "volume": 51742.0}, {"date": "2025-03-10", "close": 8.97, "volume": 119600.0}, {"date": "2025-03-11", "close": 8.81, "volume": 83536.0}, {"date": "2025-03-12", "close": 8.95, "volume": 65615.0}, {"date": "2025-03-13", "close": 8.92, "volume": 64175.0}, {"date": "2025-03-14", "close": 8.96, "volume": 58625.0}, {"date": "2025-03-17", "close": 9.05, "volume": 24296.0}, {"date": "2025-03-18", "close": 9.07, "volume": 36374.0}, {"date": "2025-03-19", "close": 9.06, "volume": 109392.0}, {"date": "2025-03-20", "close": 9.1, "volume": 35947.0}, {"date": "2025-03-21", "close": 9.15, "volume": 55434.0}, {"date": "2025-03-24", "close": 9.33, "volume": 54477.0}, {"date": "2025-03-25", "close": 9.45, "volume": 55970.0}, {"date": "2025-03-26", "close": 9.35, "volume": 37104.0}, {"date": "2025-03-27", "close": 9.43, "volume": 41278.0}, {"date": "2025-03-28", "close": 9.29, "volume": 53654.0}, {"date": "2025-03-31", "close": 9.3, "volume": 54710.0}, {"date": "2025-04-01", "close": 9.36, "volume": 73875.0}, {"date": "2025-04-02", "close": 9.4, "volume": 44250.0}, {"date": "2025-04-03", "close": 8.75, "volume": 64121.0}, {"date": "2025-04-04", "close": 8.07, "volume": 120685.0}, {"date": "2025-04-07", "close": 8.06, "volume": 74682.0}, {"date": "2025-04-08", "close": 7.95, "volume": 59762.0}, {"date": "2025-04-09", "close": 8.49, "volume": 125782.0}, {"date": "2025-04-10", "close": 7.95, "volume": 55578.0}, {"date": "2025-04-11", "close": 7.84, "volume": 72370.0}, {"date": "2025-04-14", "close": 8.03, "volume": 35727.0}, {"date": "2025-04-15", "close": 8.35, "volume": 27813.0}, {"date": "2025-04-16", "close": 8.47, "volume": 44837.0}, {"date": "2025-04-17", "close": 8.55, "volume": 59739.0}, {"date": "2025-04-21", "close": 8.54, "volume": 46038.0}, {"date": "2025-04-22", "close": 8.95, "volume": 79056.0}, {"date": "2025-04-23", "close": 9.16, "volume": 85656.0}, {"date": "2025-04-24", "close": 9.2, "volume": 60928.0}, {"date": "2025-04-25", "close": 9.14, "volume": 33047.0}, {"date": "2025-04-28", "close": 9.17, "volume": 79101.0}, {"date": "2025-04-29", "close": 9.24, "volume": 171913.0}, {"date": "2025-04-30", "close": 9.23, "volume": 120985.0}, {"date": "2025-05-01", "close": 9.24, "volume": 85546.0}, {"date": "2025-05-02", "close": 9.57, "volume": 48845.0}, {"date": "2025-05-05", "close": 9.47, "volume": 53673.0}, {"date": "2025-05-06", "close": 9.47, "volume": 230747.0}, {"date": "2025-05-07", "close": 9.36, "volume": 60132.0}, {"date": "2025-05-08", "close": 9.61, "volume": 41884.0}, {"date": "2025-05-09", "close": 9.61, "volume": 26628.0}, {"date": "2025-05-12", "close": 9.64, "volume": 62935.0}, {"date": "2025-05-13", "close": 9.54, "volume": 42935.0}, {"date": "2025-05-14", "close": 9.48, "volume": 36085.0}, {"date": "2025-05-15", "close": 9.46, "volume": 18963.0}, {"date": "2025-05-16", "close": 9.43, "volume": 39823.0}, {"date": "2025-05-19", "close": 9.45, "volume": 34773.0}, {"date": "2025-05-20", "close": 9.45, "volume": 25878.0}, {"date": "2025-05-21", "close": 9.3, "volume": 40277.0}, {"date": "2025-05-22", "close": 9.17, "volume": 56538.0}, {"date": "2025-05-23", "close": 9.16, "volume": 45784.0}, {"date": "2025-05-27", "close": 9.44, "volume": 86731.0}, {"date": "2025-05-28", "close": 9.4, "volume": 43132.0}, {"date": "2025-05-29", "close": 9.5, "volume": 80393.0}, {"date": "2025-05-30", "close": 9.44, "volume": 52956.0}, {"date": "2025-06-02", "close": 9.22, "volume": 86042.0}, {"date": "2025-06-03", "close": 9.29, "volume": 73784.0}, {"date": "2025-06-04", "close": 9.23, "volume": 52391.0}, {"date": "2025-06-05", "close": 9.17, "volume": 71007.0}, {"date": "2025-06-06", "close": 9.32, "volume": 69505.0}, {"date": "2025-06-09", "close": 9.29, "volume": 76591.0}, {"date": "2025-06-10", "close": 9.46, "volume": 61683.0}, {"date": "2025-06-11", "close": 9.44, "volume": 114919.0}, {"date": "2025-06-12", "close": 9.37, "volume": 60668.0}, {"date": "2025-06-13", "close": 9.08, "volume": 43805.0}, {"date": "2025-06-16", "close": 8.96, "volume": 67198.0}, {"date": "2025-06-17", "close": 8.69, "volume": 82256.0}, {"date": "2025-06-18", "close": 8.61, "volume": 108762.0}, {"date": "2025-06-20", "close": 8.67, "volume": 125127.0}, {"date": "2025-06-23", "close": 8.78, "volume": 194958.0}, {"date": "2025-06-24", "close": 8.99, "volume": 78744.0}, {"date": "2025-06-25", "close": 8.97, "volume": 85649.0}, {"date": "2025-06-26", "close": 9.15, "volume": 124194.0}, {"date": "2025-06-27", "close": 9.2, "volume": 2419546.0}, {"date": "2025-06-30", "close": 9.23, "volume": 120199.0}, {"date": "2025-07-01", "close": 9.97, "volume": 179735.0}, {"date": "2025-07-02", "close": 9.66, "volume": 101963.0}, {"date": "2025-07-03", "close": 9.97, "volume": 22206.0}, {"date": "2025-07-07", "close": 9.86, "volume": 92633.0}, {"date": "2025-07-08", "close": 9.95, "volume": 68175.0}, {"date": "2025-07-09", "close": 9.88, "volume": 32708.0}, {"date": "2025-07-10", "close": 9.91, "volume": 43444.0}, {"date": "2025-07-11", "close": 9.77, "volume": 41886.0}, {"date": "2025-07-14", "close": 9.91, "volume": 54531.0}, {"date": "2025-07-15", "close": 9.7, "volume": 76050.0}, {"date": "2025-07-16", "close": 9.73, "volume": 52515.0}, {"date": "2025-07-17", "close": 10.08, "volume": 73149.0}, {"date": "2025-07-18", "close": 9.985, "volume": 61506.0}, {"date": "2025-07-21", "close": 10.04, "volume": 44355.0}, {"date": "2025-07-22", "close": 10.15, "volume": 93805.0}, {"date": "2025-07-23", "close": 11.41, "volume": 258945.0}, {"date": "2025-07-24", "close": 11.37, "volume": 263126.0}, {"date": "2025-07-25", "close": 11.32, "volume": 148946.0}, {"date": "2025-07-28", "close": 11.31, "volume": 87769.0}, {"date": "2025-07-29", "close": 11.05, "volume": 78178.0}, {"date": "2025-07-30", "close": 10.73, "volume": 56495.0}, {"date": "2025-07-31", "close": 10.65, "volume": 61316.0}, {"date": "2025-08-01", "close": 10.34, "volume": 104557.0}, {"date": "2025-08-04", "close": 10.91, "volume": 113165.0}, {"date": "2025-08-05", "close": 11.13, "volume": 137299.0}, {"date": "2025-08-06", "close": 11.11, "volume": 68699.0}, {"date": "2025-08-07", "close": 10.93, "volume": 79343.0}, {"date": "2025-08-08", "close": 11.07, "volume": 59350.0}, {"date": "2025-08-11", "close": 11.08, "volume": 52401.0}, {"date": "2025-08-12", "close": 11.71, "volume": 61997.0}, {"date": "2025-08-13", "close": 11.85, "volume": 68017.0}, {"date": "2025-08-14", "close": 11.73, "volume": 41275.0}, {"date": "2025-08-15", "close": 11.65, "volume": 126829.0}, {"date": "2025-08-18", "close": 11.74, "volume": 29674.0}, {"date": "2025-08-19", "close": 11.85, "volume": 105216.0}, {"date": "2025-08-20", "close": 11.89, "volume": 78918.0}, {"date": "2025-08-21", "close": 11.85, "volume": 46807.0}, {"date": "2025-08-22", "close": 12.37, "volume": 136603.0}, {"date": "2025-08-25", "close": 12.3, "volume": 111910.0}, {"date": "2025-08-26", "close": 12.4, "volume": 57797.0}, {"date": "2025-08-27", "close": 12.5, "volume": 40449.0}, {"date": "2025-08-28", "close": 12.47, "volume": 49364.0}, {"date": "2025-08-29", "close": 12.54, "volume": 44463.0}, {"date": "2025-09-02", "close": 12.52, "volume": 102763.0}, {"date": "2025-09-03", "close": 12.42, "volume": 71625.0}, {"date": "2025-09-04", "close": 12.57, "volume": 80164.0}, {"date": "2025-09-05", "close": 12.44, "volume": 72276.0}, {"date": "2025-09-08", "close": 12.23, "volume": 88167.0}, {"date": "2025-09-09", "close": 12.15, "volume": 38580.0}, {"date": "2025-09-10", "close": 12.11, "volume": 25657.0}, {"date": "2025-09-11", "close": 12.23, "volume": 57718.0}, {"date": "2025-09-12", "close": 12.2, "volume": 25880.0}, {"date": "2025-09-15", "close": 12.03, "volume": 39162.0}, {"date": "2025-09-16", "close": 12.1, "volume": 57283.0}, {"date": "2025-09-17", "close": 12.1, "volume": 54678.0}, {"date": "2025-09-18", "close": 12.5, "volume": 107397.0}, {"date": "2025-09-19", "close": 12.61, "volume": 337576.0}, {"date": "2025-09-22", "close": 12.38, "volume": 84534.0}, {"date": "2025-09-23", "close": 12.34, "volume": 62751.0}, {"date": "2025-09-24", "close": 12.19, "volume": 44163.0}, {"date": "2025-09-25", "close": 12.23, "volume": 36571.0}, {"date": "2025-09-26", "close": 12.22, "volume": 29936.0}, {"date": "2025-09-29", "close": 11.92, "volume": 33700.0}, {"date": "2025-09-30", "close": 12.01, "volume": 41171.0}, {"date": "2025-10-01", "close": 11.69, "volume": 53717.0}, {"date": "2025-10-02", "close": 11.57, "volume": 43880.0}, {"date": "2025-10-03", "close": 11.74, "volume": 69981.0}, {"date": "2025-10-06", "close": 11.75, "volume": 46449.0}, {"date": "2025-10-07", "close": 11.52, "volume": 51881.0}, {"date": "2025-10-08", "close": 11.45, "volume": 71957.0}, {"date": "2025-10-09", "close": 11.38, "volume": 78224.0}, {"date": "2025-10-10", "close": 11.08, "volume": 54866.0}, {"date": "2025-10-13", "close": 10.99, "volume": 90195.0}, {"date": "2025-10-14", "close": 11.51, "volume": 41677.0}, {"date": "2025-10-15", "close": 11.4, "volume": 38728.0}, {"date": "2025-10-16", "close": 10.89, "volume": 28478.0}, {"date": "2025-10-17", "close": 10.86, "volume": 44804.0}, {"date": "2025-10-20", "close": 11.18, "volume": 29283.0}, {"date": "2025-10-21", "close": 11.18, "volume": 30729.0}, {"date": "2025-10-22", "close": 11.34, "volume": 59992.0}, {"date": "2025-10-23", "close": 11.3, "volume": 26107.0}, {"date": "2025-10-24", "close": 11.42, "volume": 17549.0}, {"date": "2025-10-27", "close": 11.4, "volume": 27105.0}, {"date": "2025-10-28", "close": 11.32, "volume": 27929.0}, {"date": "2025-10-29", "close": 11.33, "volume": 41333.0}, {"date": "2025-10-30", "close": 11.43, "volume": 35856.0}, {"date": "2025-10-31", "close": 11.37, "volume": 48361.0}, {"date": "2025-11-03", "close": 11.32, "volume": 107725.0}, {"date": "2025-11-04", "close": 11.4, "volume": 31750.0}, {"date": "2025-11-05", "close": 11.79, "volume": 48853.0}, {"date": "2025-11-06", "close": 11.76, "volume": 41727.0}, {"date": "2025-11-07", "close": 11.76, "volume": 44684.0}, {"date": "2025-11-10", "close": 11.82, "volume": 25624.0}, {"date": "2025-11-11", "close": 11.88, "volume": 17166.0}, {"date": "2025-11-12", "close": 11.83, "volume": 41416.0}, {"date": "2025-11-13", "close": 11.8, "volume": 29346.0}, {"date": "2025-11-14", "close": 11.79, "volume": 42078.0}, {"date": "2025-11-17", "close": 11.38, "volume": 47657.0}, {"date": "2025-11-18", "close": 11.52, "volume": 43636.0}, {"date": "2025-11-19", "close": 11.64, "volume": 43222.0}, {"date": "2025-11-20", "close": 11.7, "volume": 46510.0}, {"date": "2025-11-21", "close": 12.01, "volume": 66118.0}, {"date": "2025-11-24", "close": 11.98, "volume": 30673.0}, {"date": "2025-11-25", "close": 12.26, "volume": 45162.0}, {"date": "2025-11-26", "close": 12.27, "volume": 46347.0}, {"date": "2025-11-28", "close": 12.24, "volume": 16755.0}, {"date": "2025-12-01", "close": 12.41, "volume": 40184.0}, {"date": "2025-12-02", "close": 12.31, "volume": 46815.0}, {"date": "2025-12-03", "close": 12.75, "volume": 53715.0}, {"date": "2025-12-04", "close": 12.78, "volume": 52713.0}, {"date": "2025-12-05", "close": 12.65, "volume": 27276.0}, {"date": "2025-12-08", "close": 12.64, "volume": 30589.0}, {"date": "2025-12-09", "close": 12.66, "volume": 39971.0}, {"date": "2025-12-10", "close": 13.04, "volume": 141038.0}, {"date": "2025-12-11", "close": 13.13, "volume": 73582.0}, {"date": "2025-12-12", "close": 13.15, "volume": 42340.0}, {"date": "2025-12-15", "close": 13.32, "volume": 70727.0}, {"date": "2025-12-16", "close": 13.28, "volume": 58242.0}, {"date": "2025-12-17", "close": 13.23, "volume": 49461.0}, {"date": "2025-12-18", "close": 13.42, "volume": 68240.0}, {"date": "2025-12-19", "close": 13.25, "volume": 131713.0}, {"date": "2025-12-22", "close": 12.96, "volume": 34503.0}, {"date": "2025-12-23", "close": 12.85, "volume": 33066.0}, {"date": "2025-12-24", "close": 12.88, "volume": 31526.0}, {"date": "2025-12-26", "close": 12.82, "volume": 30967.0}, {"date": "2025-12-29", "close": 12.77, "volume": 63199.0}, {"date": "2025-12-30", "close": 12.64, "volume": 34605.0}, {"date": "2025-12-31", "close": 12.62, "volume": 27765.0}, {"date": "2026-01-02", "close": 12.35, "volume": 37835.0}, {"date": "2026-01-05", "close": 12.51, "volume": 43458.0}, {"date": "2026-01-06", "close": 12.51, "volume": 41605.0}, {"date": "2026-01-07", "close": 12.36, "volume": 52784.0}, {"date": "2026-01-08", "close": 12.76, "volume": 46707.0}, {"date": "2026-01-09", "close": 12.73, "volume": 27383.0}, {"date": "2026-01-12", "close": 12.77, "volume": 31852.0}, {"date": "2026-01-13", "close": 12.78, "volume": 23009.0}, {"date": "2026-01-14", "close": 12.81, "volume": 73594.0}, {"date": "2026-01-15", "close": 13.13, "volume": 29778.0}, {"date": "2026-01-16", "close": 13.0, "volume": 46099.0}, {"date": "2026-01-20", "close": 12.75, "volume": 45666.0}, {"date": "2026-01-21", "close": 13.3, "volume": 83309.0}, {"date": "2026-01-22", "close": 13.2, "volume": 45243.0}, {"date": "2026-01-23", "close": 12.75, "volume": 27049.0}, {"date": "2026-01-26", "close": 12.88, "volume": 37586.0}, {"date": "2026-01-27", "close": 12.82, "volume": 22460.0}, {"date": "2026-01-28", "close": 13.17, "volume": 136870.0}, {"date": "2026-01-29", "close": 13.2, "volume": 57968.0}, {"date": "2026-01-30", "close": 13.43, "volume": 108648.0}, {"date": "2026-02-02", "close": 13.81, "volume": 118196.0}, {"date": "2026-02-03", "close": 13.96, "volume": 68955.0}, {"date": "2026-02-04", "close": 14.14, "volume": 53400.0}, {"date": "2026-02-05", "close": 14.19, "volume": 61392.0}, {"date": "2026-02-06", "close": 14.32, "volume": 59670.0}, {"date": "2026-02-09", "close": 14.15, "volume": 36200.0}, {"date": "2026-02-10", "close": 13.98, "volume": 34757.0}, {"date": "2026-02-11", "close": 13.96, "volume": 86460.0}, {"date": "2026-02-12", "close": 13.92, "volume": 85647.0}, {"date": "2026-02-13", "close": 14.05, "volume": 80676.0}, {"date": "2026-02-17", "close": 14.08, "volume": 103893.0}, {"date": "2026-02-18", "close": 13.85, "volume": 53538.0}, {"date": "2026-02-19", "close": 13.76, "volume": 36980.0}, {"date": "2026-02-20", "close": 13.85, "volume": 89061.0}, {"date": "2026-02-23", "close": 13.32, "volume": 55197.0}, {"date": "2026-02-24", "close": 13.27, "volume": 40010.0}, {"date": "2026-02-25", "close": 13.37, "volume": 73603.0}, {"date": "2026-02-26", "close": 13.35, "volume": 133897.0}, {"date": "2026-02-27", "close": 12.85, "volume": 99049.0}, {"date": "2026-03-02", "close": 12.95, "volume": 76907.0}, {"date": "2026-03-03", "close": 12.69, "volume": 51336.0}, {"date": "2026-03-04", "close": 12.9, "volume": 122531.0}, {"date": "2026-03-05", "close": 12.69, "volume": 94969.0}, {"date": "2026-03-06", "close": 12.48, "volume": 73503.0}, {"date": "2026-03-09", "close": 12.54, "volume": 139189.0}, {"date": "2026-03-10", "close": 12.63, "volume": 65954.0}, {"date": "2026-03-11", "close": 12.55, "volume": 46489.0}, {"date": "2026-03-12", "close": 12.68, "volume": 83074.0}, {"date": "2026-03-13", "close": 12.75, "volume": 79208.0}, {"date": "2026-03-16", "close": 12.75, "volume": 40684.0}, {"date": "2026-03-17", "close": 12.69, "volume": 60600.0}, {"date": "2026-03-18", "close": 12.38, "volume": 51028.0}, {"date": "2026-03-19", "close": 12.53, "volume": 49711.0}, {"date": "2026-03-20", "close": 12.44, "volume": 120092.0}, {"date": "2026-03-23", "close": 12.82, "volume": 141116.0}, {"date": "2026-03-24", "close": 12.91, "volume": 145102.0}, {"date": "2026-03-25", "close": 12.85, "volume": 45914.0}, {"date": "2026-03-26", "close": 12.85, "volume": 50721.0}, {"date": "2026-03-27", "close": 12.82, "volume": 36282.0}, {"date": "2026-03-30", "close": 12.93, "volume": 44863.0}, {"date": "2026-03-31", "close": 12.93, "volume": 45726.0}, {"date": "2026-04-01", "close": 13.07, "volume": 32119.0}, {"date": "2026-04-02", "close": 13.07, "volume": 44092.0}, {"date": "2026-04-06", "close": 13.19, "volume": 40981.0}, {"date": "2026-04-07", "close": 13.22, "volume": 111827.0}, {"date": "2026-04-08", "close": 13.48, "volume": 143717.0}, {"date": "2026-04-09", "close": 13.99, "volume": 105422.0}, {"date": "2026-04-10", "close": 13.96, "volume": 64334.0}, {"date": "2026-04-13", "close": 13.9, "volume": 57801.0}, {"date": "2026-04-14", "close": 13.89, "volume": 33325.0}, {"date": "2026-04-15", "close": 13.77, "volume": 52717.0}, {"date": "2026-04-16", "close": 13.81, "volume": 51554.0}, {"date": "2026-04-17", "close": 14.07, "volume": 56566.0}, {"date": "2026-04-20", "close": 14.0, "volume": 46673.0}, {"date": "2026-04-21", "close": 13.76, "volume": 50832.0}, {"date": "2026-04-22", "close": 13.66, "volume": 32594.0}, {"date": "2026-04-23", "close": 13.74, "volume": 23566.0}, {"date": "2026-04-24", "close": 13.86, "volume": 47922.0}, {"date": "2026-04-27", "close": 13.97, "volume": 42781.0}, {"date": "2026-04-28", "close": 14.18, "volume": 63932.0}, {"date": "2026-04-29", "close": 13.99, "volume": 61559.0}, {"date": "2026-04-30", "close": 13.95, "volume": 62822.0}, {"date": "2026-05-01", "close": 14.08, "volume": 36869.0}, {"date": "2026-05-04", "close": 13.85, "volume": 43624.0}, {"date": "2026-05-05", "close": 14.11, "volume": 30955.0}, {"date": "2026-05-06", "close": 14.1, "volume": 45344.0}, {"date": "2026-05-07", "close": 14.09, "volume": 30385.0}, {"date": "2026-05-08", "close": 13.97, "volume": 27703.0}, {"date": "2026-05-11", "close": 13.48, "volume": 34564.0}, {"date": "2026-05-12", "close": 13.42, "volume": 36854.0}, {"date": "2026-05-13", "close": 13.24, "volume": 44973.0}, {"date": "2026-05-14", "close": 13.23, "volume": 26302.0}, {"date": "2026-05-15", "close": 13.15, "volume": 37542.0}, {"date": "2026-05-18", "close": 13.42, "volume": 54079.0}, {"date": "2026-05-19", "close": 13.44, "volume": 54450.0}, {"date": "2026-05-20", "close": 13.48, "volume": 42475.0}, {"date": "2026-05-21", "close": 13.59, "volume": 64006.0}, {"date": "2026-05-22", "close": 13.39, "volume": 32202.0}, {"date": "2026-05-26", "close": 13.51, "volume": 33413.0}, {"date": "2026-05-27", "close": 13.34, "volume": 31391.0}, {"date": "2026-05-28", "close": 13.32, "volume": 32119.0}, {"date": "2026-05-29", "close": 13.27, "volume": 35293.0}, {"date": "2026-06-01", "close": 12.97, "volume": 21501.0}, {"date": "2026-06-02", "close": 13.16, "volume": 22601.0}, {"date": "2026-06-03", "close": 12.81, "volume": 49173.0}, {"date": "2026-06-04", "close": 13.2, "volume": 52057.0}, {"date": "2026-06-05", "close": 13.34, "volume": 33757.0}, {"date": "2026-06-08", "close": 13.32, "volume": 26629.0}, {"date": "2026-06-09", "close": 13.57, "volume": 35281.0}, {"date": "2026-06-10", "close": 13.72, "volume": 47935.0}, {"date": "2026-06-11", "close": 13.62, "volume": 49623.0}, {"date": "2026-06-12", "close": 13.68, "volume": 50698.0}, {"date": "2026-06-15", "close": 13.49, "volume": 28623.0}, {"date": "2026-06-16", "close": 13.47, "volume": 50097.0}, {"date": "2026-06-17", "close": 13.55, "volume": 55782.0}, {"date": "2026-06-18", "close": 13.68, "volume": 141689.0}, {"date": "2026-06-22", "close": 13.61, "volume": 34449.0}, {"date": "2026-06-23", "close": 14.04, "volume": 28229.0}, {"date": "2026-06-24", "close": 14.21, "volume": 45530.0}, {"date": "2026-06-25", "close": 14.06, "volume": 29880.0}, {"date": "2026-06-26", "close": 14.48, "volume": 404254.0}, {"date": "2026-06-29", "close": 14.29, "volume": 37980.0}, {"date": "2026-06-30", "close": 14.3, "volume": 38402.0}, {"date": "2026-07-01", "close": 14.67, "volume": 50305.0}, {"date": "2026-07-02", "close": 14.47, "volume": 41006.0}, {"date": "2026-07-06", "close": 14.41, "volume": 30250.0}, {"date": "2026-07-07", "close": 14.2, "volume": 36117.0}, {"date": "2026-07-08", "close": 13.94, "volume": 36112.0}, {"date": "2026-07-09", "close": 13.925, "volume": 30072.0}, {"date": "2026-07-10", "close": 13.94, "volume": 31306.0}, {"date": "2026-07-13", "close": 14.26, "volume": 57212.0}, {"date": "2026-07-14", "close": 14.18, "volume": 42658.0}, {"date": "2026-07-15", "close": 14.58, "volume": 49358.0}, {"date": "2026-07-16", "close": 14.81, "volume": 47010.0}, {"date": "2026-07-17", "close": 14.63, "volume": 58409.0}, {"date": "2026-07-20", "close": 14.49, "volume": 65981.0}, {"date": "2026-07-21", "close": 14.59, "volume": 36766.0}, {"date": "2026-07-22", "close": 14.34, "volume": 55191.0}, {"date": "2026-07-23", "close": 14.15, "volume": 45130.0}, {"date": "2026-07-24", "close": 14.25, "volume": 30403.0}], "refreshing": true}