{"ticker": "AVIR", "overview": {"cik": "1593899", "ticker": "AVIR", "name": "Atea Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279728", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279726", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279723", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279721", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279719", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279718", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279720", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279717", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277639", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-21", "title": "Form 4/A", "accession": "0001193125-26-235039", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232612", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219678", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219507", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001112", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001193125-26-182340", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001193125-26-182293", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000786", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001193125-26-106547", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-05", "title": "Annual report", "accession": "0001193125-26-094159", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001193125-26-093961", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-09", "title": "Form SCHEDULE 13G", "accession": "0001373604-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036281", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036272", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036270", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036269", "price_sensitive": false}]}, "description": "Atea Pharmaceuticals, Inc. trades as AVIR on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 101 insider filings for the company, from December 2021 to May 2026. Across those, 9 insiders disclosed 4 open-market purchases totalling $235.19K against 11 sales totalling $2.03M. The most recent filing on record is dated 18 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 235186.40000000002, "sell_n": 11, "sell_sum": 2025417.3810999999, "net": -1790230.9811, "insiders": 9, "first_date": "2021-12-20", "last_date": "2026-05-18"}, "metrics": {"ticker": "AVIR", "has_prices": true, "as_of": "2026-08-07", "last": 5.25, "prev_close": 4.99, "change": 0.2599999999999998, "change_pct": 0.05210420841683362, "session_volume": 264993.0, "vwap_5": 4.848769470892545, "vwap_20": 4.71549329760949, "vwap_60": 4.563045999641105, "vwap_250": 4.219094913291731, "high_52w": 6.15, "low_52w": 2.96, "avg_volume_20": 359703.75, "sessions": 400, "market_cap": {"value": 420142269.75, "shares": 80027099.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-279717", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Arthur S. Kirsch", "who_key": "KIRSCH ARTHUR S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526279717/0001193125-26-279717-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001193125-26-279720", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Jerome M. Adams", "who_key": "Adams Jerome M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526279720/0001193125-26-279720-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001193125-26-279718", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Polly A. Murphy", "who_key": "Murphy Polly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526279718/0001193125-26-279718-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001193125-26-279719", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Bruce Polsky", "who_key": "Polsky Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526279719/0001193125-26-279719-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001193125-26-279721", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Barbara Gayle Duncan", "who_key": "DUNCAN BARBARA GAYLE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526279721/0001193125-26-279721-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001193125-26-279723", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Howard Berman", "who_key": "Berman Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526279723/0001193125-26-279723-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001193125-26-279726", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Franklin M. Berger", "who_key": "BERGER FRANKLIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526279726/0001193125-26-279726-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001193125-26-279728", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Bruno Lucidi", "who_key": "Lucidi Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526279728/0001193125-26-279728-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001193125-26-235039", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Polly A. Murphy", "who_key": "Murphy Polly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25446.15, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $25K of AVIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526235039/0001193125-26-235039-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "13DG-0000315066-26-001112", "src": "13DG", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Atea Pharmaceuticals, Inc.", "who_key": "Atea Pharmaceuticals, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Atea Pharmaceuticals, Inc. moves to a 15% passive stake in AVIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/0000315066-26-001112-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001193125-26-106547", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Andrea Corcoran", "who_key": "Corcoran Andrea", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 74400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526106547/0001193125-26-106547-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340723}, {"id": "0001193125-26-036268", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Jean-Pierre Sommadossi", "who_key": "Sommadossi Jean-Pierre", "role": "President, CEO, and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 821834.3200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526036268/0001193125-26-036268-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392563}, {"id": "0001193125-26-036261", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Wayne Foster", "who_key": "Foster Wayne", "role": "EVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51439.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526036261/0001193125-26-036261-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396883}, {"id": "0001193125-26-036269", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Andrea Corcoran", "who_key": "Corcoran Andrea", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 68280.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526036269/0001193125-26-036269-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396883}, {"id": "0001193125-26-036270", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Janet Mj Hammond", "who_key": "Hammond Janet MJ", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59936.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526036270/0001193125-26-036270-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396883}, {"id": "0001193125-26-036272", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "John Vavricka", "who_key": "Vavricka John", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49056.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526036272/0001193125-26-036272-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396883}, {"id": "0001193125-26-036281", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Maria Arantxa Horga", "who_key": "Horga Maria Arantxa", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 68149.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526036281/0001193125-26-036281-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396883}, {"id": "0000950170-25-089603", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Howard Berman", "who_key": "Berman Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025089603/0000950170-25-089603-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720883}, {"id": "0000950170-25-089604", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Bruno Lucidi", "who_key": "Lucidi Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025089604/0000950170-25-089604-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720883}, {"id": "0000950170-25-089608", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Jerome M. Adams", "who_key": "Adams Jerome M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025089608/0000950170-25-089608-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720883}, {"id": "0000950170-25-089605", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Bruce Polsky", "who_key": "Polsky Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025089605/0000950170-25-089605-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720883}, {"id": "0000950170-25-089606", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Franklin M. Berger", "who_key": "BERGER FRANKLIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025089606/0000950170-25-089606-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720883}, {"id": "0000950170-25-089609", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Barbara Gayle Duncan", "who_key": "Duncan Barbara Gayle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025089609/0000950170-25-089609-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720883}, {"id": "0000950170-25-089607", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Polly A. Murphy", "who_key": "Murphy Polly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025089607/0000950170-25-089607-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720883}, {"id": "0001193125-26-232612", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Polly A. Murphy", "who_key": "Murphy Polly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25446.15, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $25K of AVIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526232612/0001193125-26-232612-index.htm", "trade_date": "2025-05-18", "timestamp": "2025-05-18", "mins": 768403}, {"id": "0000950170-25-025901", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Arthur S. Kirsch", "who_key": "Kirsch Arthur S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025025901/0000950170-25-025901-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893683}, {"id": "0000950170-25-013844", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Wayne Foster", "who_key": "Foster Wayne", "role": "EVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36909.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025013844/0000950170-25-013844-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922483}, {"id": "0000950170-25-013846", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Jean-Pierre Sommadossi", "who_key": "Sommadossi Jean-Pierre", "role": "President, CEO, and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 271119.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025013846/0000950170-25-013846-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922483}, {"id": "0000950170-25-013849", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Andrea Corcoran", "who_key": "Corcoran Andrea", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 49272.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025013849/0000950170-25-013849-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922483}, {"id": "0000950170-25-013850", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Maria Arantxa Horga", "who_key": "Horga Maria Arantxa", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49177.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AVIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025013850/0000950170-25-013850-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922483}], "recent_buys": [{"id": "0001193125-26-235039", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Polly A. Murphy", "who_key": "Murphy Polly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25446.15, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $25K of AVIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526235039/0001193125-26-235039-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0001193125-26-232612", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Polly A. Murphy", "who_key": "Murphy Polly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25446.15, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $25K of AVIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526232612/0001193125-26-232612-index.htm", "trade_date": "2025-05-18", "timestamp": "2025-05-18", "mins": 768403}, {"id": "0000950170-25-006589", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Franklin M. Berger", "who_key": "BERGER FRANKLIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81498.5, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $81K of AVIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025006589/0000950170-25-006589-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944083}, {"id": "0000899243-21-049313", "src": "INSIDERS", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Polly A. Murphy", "who_key": "Murphy Polly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102795.6, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying AVIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000089924321049313/0000899243-21-049313-index.htm", "trade_date": "2021-12-20", "timestamp": "2021-12-20", "mins": 2561203}], "institutional": [{"id": "13DG-0000315066-26-001112", "src": "13DG", "ticker": "AVIR", "cik": "1593899", "company": "Atea Pharmaceuticals, Inc.", "company_raw": "Atea Pharmaceuticals, Inc.", "who": "Atea Pharmaceuticals, Inc.", "who_key": "Atea Pharmaceuticals, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Atea Pharmaceuticals, Inc. moves to a 15% passive stake in AVIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/0000315066-26-001112-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}], "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": "Atea Pharmaceuticals, Inc. - common stock", "new_value": "Atea Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001593899", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001593899", "applied": 1, "detected_at": "2026-09-10T10:06:17.303901"}]}, "key_people": [{"who": "Franklin M. Berger", "who_key": "BERGER FRANKLIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 81498.5, "sold": 1238159.1826, "net": -1156660.6826, "trades": 3, "top_score": 38.5, "lean": "selling", "history": [{"action": "BUY", "amount": 81498.5, "date": "2025-01-16", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025006589/0000950170-25-006589-index.htm"}, {"action": "SELL", "amount": 1023474.6366, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024135930/0000950170-24-135930-index.htm"}, {"action": "SELL", "amount": 214684.54599999997, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000089924322035942/0000899243-22-035942-index.htm"}], "latest": {"action": "BUY", "amount": 81498.5, "date": "2025-01-16", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017025006589/0000950170-25-006589-index.htm"}}, {"who": "Jean-Pierre Sommadossi", "who_key": "Sommadossi Jean-Pierre", "role": "President, CEO, and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 456998.02319999994, "net": -456998.02319999994, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 234155.07319999996, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024108233/0000950170-24-108233-index.htm"}, {"action": "SELL", "amount": 4024.0, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024070965/0000950170-24-070965-index.htm"}, {"action": "SELL", "amount": 218818.95, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024010972/0000950170-24-010972-index.htm"}], "latest": {"action": "SELL", "amount": 234155.07319999996, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024108233/0000950170-24-108233-index.htm"}}, {"who": "Polly A. Murphy", "who_key": "Murphy Polly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 153687.90000000002, "sold": 0, "net": 153687.90000000002, "trades": 3, "top_score": 54.2, "lean": "buying", "history": [{"action": "BUY", "amount": 25446.15, "date": "2026-05-18", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526235039/0001193125-26-235039-index.htm"}, {"action": "BUY", "amount": 25446.15, "date": "2025-05-18", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526232612/0001193125-26-232612-index.htm"}, {"action": "BUY", "amount": 102795.6, "date": "2021-12-20", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000089924321049313/0000899243-21-049313-index.htm"}], "latest": {"action": "BUY", "amount": 25446.15, "date": "2026-05-18", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000119312526235039/0001193125-26-235039-index.htm"}}, {"who": "Bruce Polsky", "who_key": "Polsky Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 61144.3488, "net": -61144.3488, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 61144.3488, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024076379/0000950170-24-076379-index.htm"}], "latest": {"action": "SELL", "amount": 61144.3488, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024076379/0000950170-24-076379-index.htm"}}, {"who": "Maria Arantxa Horga", "who_key": "Horga Maria Arantxa", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 60963.018000000004, "net": -60963.018000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60963.018000000004, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024010970/0000950170-24-010970-index.htm"}], "latest": {"action": "SELL", "amount": 60963.018000000004, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024010970/0000950170-24-010970-index.htm"}}, {"who": "Andrea Corcoran", "who_key": "Corcoran Andrea", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 60914.7507, "net": -60914.7507, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60914.7507, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024010973/0000950170-24-010973-index.htm"}], "latest": {"action": "SELL", "amount": 60914.7507, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024010973/0000950170-24-010973-index.htm"}}, {"who": "Janet Mj Hammond", "who_key": "Hammond Janet MJ", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 53913.447, "net": -53913.447, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53913.447, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024010967/0000950170-24-010967-index.htm"}], "latest": {"action": "SELL", "amount": 53913.447, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024010967/0000950170-24-010967-index.htm"}}, {"who": "Wayne Foster", "who_key": "Foster Wayne", "role": "EVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 47904.1938, "net": -47904.1938, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47904.1938, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024010969/0000950170-24-010969-index.htm"}], "latest": {"action": "SELL", "amount": 47904.1938, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593899/000095017024010969/0000950170-24-010969-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279728", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279726", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279723", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279721", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279719", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279718", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279720", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279717", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277639", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-21", "title": "Form 4/A", "accession": "0001193125-26-235039", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232612", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219678", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219507", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001112", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001193125-26-182340", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001193125-26-182293", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000786", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001193125-26-106547", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-05", "title": "Annual report", "accession": "0001193125-26-094159", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001193125-26-093961", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-09", "title": "Form SCHEDULE 13G", "accession": "0001373604-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036281", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036272", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036270", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036269", "price_sensitive": false}], "performance": {"ticker": "AVIR", "has_prices": true, "summary": {"n": 4, "avg": 0.3317637521150229, "win_rate": 0.75, "best": 0.8683274021352313, "worst": -0.3859649122807018, "as_of": "2026-08-07"}, "buys": [{"who": "Murphy Polly A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25446.15, "date": "2026-05-18", "score": 33.1, "ref_price": 4.14, "return": 0.2681159420289856}, {"who": "Murphy Polly A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25446.15, "date": "2025-05-18", "score": 33.1, "ref_price": 2.81, "return": 0.8683274021352313}, {"who": "BERGER FRANKLIN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81498.5, "date": "2025-01-16", "score": 38.5, "ref_price": 3.33, "return": 0.5765765765765766}, {"who": "Murphy Polly A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102795.6, "date": "2021-12-20", "score": 54.2, "ref_price": 8.55, "return": -0.3859649122807018}]}, "price_series": [{"date": "2020-10-30", "close": 30.34, "volume": 3575801.0}, {"date": "2020-11-02", "close": 29.74, "volume": 835372.0}, {"date": "2020-11-03", "close": 28.15, "volume": 698750.0}, {"date": "2020-11-04", "close": 31.03, "volume": 861314.0}, {"date": "2020-11-05", "close": 34.0, "volume": 1473077.0}, {"date": "2020-11-06", "close": 34.17, "volume": 660590.0}, {"date": "2020-11-09", "close": 26.36, "volume": 1599871.0}, {"date": "2020-11-10", "close": 26.94, "volume": 446374.0}, {"date": "2020-11-11", "close": 28.25, "volume": 341000.0}, {"date": "2020-11-12", "close": 29.53, "volume": 386010.0}, {"date": "2020-11-13", "close": 32.32, "volume": 432735.0}, {"date": "2020-11-16", "close": 32.46, "volume": 679585.0}, {"date": "2020-11-17", "close": 33.35, "volume": 711529.0}, {"date": "2020-11-18", "close": 32.08, "volume": 381046.0}, {"date": "2020-11-19", "close": 32.55, "volume": 254382.0}, {"date": "2020-11-20", "close": 33.17, "volume": 313261.0}, {"date": "2020-11-23", "close": 33.54, "volume": 272170.0}, {"date": "2020-11-24", "close": 34.07, "volume": 581776.0}, {"date": "2020-11-25", "close": 33.8, "volume": 274081.0}, {"date": "2020-11-27", "close": 34.44, "volume": 187520.0}, {"date": "2020-11-30", "close": 33.32, "volume": 398191.0}, {"date": "2020-12-01", "close": 32.03, "volume": 172096.0}, {"date": "2020-12-02", "close": 30.63, "volume": 160528.0}, {"date": "2020-12-03", "close": 28.14, "volume": 170724.0}, {"date": "2020-12-04", "close": 29.25, "volume": 136880.0}, {"date": "2020-12-07", "close": 28.51, "volume": 150040.0}, {"date": "2020-12-08", "close": 28.13, "volume": 326555.0}, {"date": "2020-12-09", "close": 27.77, "volume": 226646.0}, {"date": "2020-12-10", "close": 28.34, "volume": 99235.0}, {"date": "2020-12-11", "close": 29.77, "volume": 1213221.0}, {"date": "2020-12-14", "close": 31.04, "volume": 254200.0}, {"date": "2020-12-15", "close": 30.71, "volume": 359439.0}, {"date": "2020-12-16", "close": 30.78, "volume": 338912.0}, {"date": "2020-12-17", "close": 31.14, "volume": 364240.0}, {"date": "2020-12-18", "close": 34.11, "volume": 2732942.0}, {"date": "2020-12-21", "close": 34.92, "volume": 288217.0}, {"date": "2020-12-22", "close": 36.21, "volume": 368541.0}, {"date": "2020-12-23", "close": 34.58, "volume": 409173.0}, {"date": "2020-12-24", "close": 34.48, "volume": 66356.0}, {"date": "2020-12-28", "close": 39.09, "volume": 276322.0}, {"date": "2020-12-29", "close": 39.34, "volume": 311976.0}, {"date": "2020-12-30", "close": 41.71, "volume": 181023.0}, {"date": "2020-12-31", "close": 41.78, "volume": 202350.0}, {"date": "2021-01-04", "close": 41.42, "volume": 250314.0}, {"date": "2021-01-05", "close": 41.8, "volume": 272376.0}, {"date": "2021-01-06", "close": 43.38, "volume": 277439.0}, {"date": "2021-01-07", "close": 44.26, "volume": 281771.0}, {"date": "2021-01-08", "close": 48.06, "volume": 272091.0}, {"date": "2021-01-11", "close": 47.04, "volume": 276599.0}, {"date": "2021-01-12", "close": 45.23, "volume": 393873.0}, {"date": "2021-01-13", "close": 50.31, "volume": 163076.0}, {"date": "2021-01-14", "close": 52.1, "volume": 208292.0}, {"date": "2021-01-15", "close": 53.44, "volume": 142305.0}, {"date": "2021-01-19", "close": 55.14, "volume": 255829.0}, {"date": "2021-01-20", "close": 57.85, "volume": 199262.0}, {"date": "2021-01-21", "close": 54.15, "volume": 411957.0}, {"date": "2021-01-22", "close": 54.27, "volume": 110757.0}, {"date": "2021-01-25", "close": 55.39, "volume": 109788.0}, {"date": "2021-01-26", "close": 56.0, "volume": 133979.0}, {"date": "2021-01-27", "close": 58.1, "volume": 160041.0}, {"date": "2021-01-28", "close": 59.14, "volume": 317504.0}, {"date": "2021-01-29", "close": 73.0, "volume": 937470.0}, {"date": "2021-02-01", "close": 75.59, "volume": 232996.0}, {"date": "2021-02-02", "close": 83.82, "volume": 351684.0}, {"date": "2021-02-03", "close": 88.27, "volume": 252707.0}, {"date": "2021-02-04", "close": 81.96, "volume": 246233.0}, {"date": "2021-02-05", "close": 86.06, "volume": 171731.0}, {"date": "2021-02-08", "close": 88.44, "volume": 308948.0}, {"date": "2021-02-09", "close": 87.1, "volume": 432613.0}, {"date": "2021-02-10", "close": 87.83, "volume": 288960.0}, {"date": "2021-02-11", "close": 87.92, "volume": 90249.0}, {"date": "2021-02-12", "close": 82.03, "volume": 203395.0}, {"date": "2021-02-16", "close": 84.15, "volume": 138071.0}, {"date": "2021-02-17", "close": 86.07, "volume": 140879.0}, {"date": "2021-02-18", "close": 83.4, "volume": 136627.0}, {"date": "2021-02-19", "close": 83.63, "volume": 156443.0}, {"date": "2021-02-22", "close": 83.61, "volume": 154969.0}, {"date": "2021-02-23", "close": 76.23, "volume": 271326.0}, {"date": "2021-02-24", "close": 80.0, "volume": 350697.0}, {"date": "2021-02-25", "close": 81.29, "volume": 460790.0}, {"date": "2021-02-26", "close": 75.36, "volume": 409067.0}, {"date": "2021-03-01", "close": 73.77, "volume": 358200.0}, {"date": "2021-03-02", "close": 71.82, "volume": 488644.0}, {"date": "2021-03-03", "close": 70.61, "volume": 328529.0}, {"date": "2021-03-04", "close": 63.04, "volume": 624115.0}, {"date": "2021-03-05", "close": 59.98, "volume": 874053.0}, {"date": "2021-03-08", "close": 58.81, "volume": 465663.0}, {"date": "2021-03-09", "close": 61.7, "volume": 196086.0}, {"date": "2021-03-10", "close": 64.08, "volume": 291682.0}, {"date": "2021-03-11", "close": 67.5, "volume": 207569.0}, {"date": "2021-03-12", "close": 67.86, "volume": 178954.0}, {"date": "2021-03-15", "close": 69.8, "volume": 187130.0}, {"date": "2021-03-16", "close": 77.2, "volume": 215324.0}, {"date": "2021-03-17", "close": 77.41, "volume": 200889.0}, {"date": "2021-03-18", "close": 75.37, "volume": 165746.0}, {"date": "2021-03-19", "close": 78.09, "volume": 392152.0}, {"date": "2021-03-22", "close": 77.35, "volume": 352176.0}, {"date": "2021-03-23", "close": 69.35, "volume": 740786.0}, {"date": "2021-03-24", "close": 67.82, "volume": 427656.0}, {"date": "2021-03-25", "close": 59.95, "volume": 283055.0}, {"date": "2021-03-26", "close": 60.16, "volume": 498587.0}, {"date": "2021-03-29", "close": 58.65, "volume": 334544.0}, {"date": "2021-03-30", "close": 56.23, "volume": 441024.0}, {"date": "2021-03-31", "close": 61.75, "volume": 522617.0}, {"date": "2021-04-01", "close": 57.81, "volume": 367128.0}, {"date": "2021-04-05", "close": 58.71, "volume": 316966.0}, {"date": "2021-04-06", "close": 59.08, "volume": 558752.0}, {"date": "2021-04-07", "close": 57.2, "volume": 314084.0}, {"date": "2021-04-08", "close": 56.79, "volume": 246633.0}, {"date": "2021-04-09", "close": 56.51, "volume": 313538.0}, {"date": "2021-04-12", "close": 55.31, "volume": 259707.0}, {"date": "2021-04-13", "close": 57.22, "volume": 316738.0}, {"date": "2021-04-14", "close": 54.58, "volume": 259280.0}, {"date": "2021-04-15", "close": 46.01, "volume": 962414.0}, {"date": "2021-04-16", "close": 44.94, "volume": 434410.0}, {"date": "2021-04-19", "close": 44.5, "volume": 600042.0}, {"date": "2021-04-20", "close": 42.34, "volume": 309273.0}, {"date": "2021-04-21", "close": 40.71, "volume": 684536.0}, {"date": "2021-04-22", "close": 39.76, "volume": 391782.0}, {"date": "2021-04-23", "close": 36.41, "volume": 523247.0}, {"date": "2021-04-26", "close": 36.46, "volume": 366334.0}, {"date": "2021-04-27", "close": 33.6, "volume": 1177549.0}, {"date": "2021-04-28", "close": 26.65, "volume": 5429874.0}, {"date": "2021-04-29", "close": 26.38, "volume": 3336954.0}, {"date": "2021-04-30", "close": 24.71, "volume": 1628461.0}, {"date": "2021-05-03", "close": 22.98, "volume": 1481991.0}, {"date": "2021-05-04", "close": 21.08, "volume": 1392386.0}, {"date": "2021-05-05", "close": 21.1, "volume": 1220810.0}, {"date": "2021-05-06", "close": 22.02, "volume": 984205.0}, {"date": "2021-05-07", "close": 21.32, "volume": 1056748.0}, {"date": "2021-05-10", "close": 19.63, "volume": 777638.0}, {"date": "2021-05-11", "close": 20.69, "volume": 613007.0}, {"date": "2021-05-12", "close": 19.74, "volume": 558461.0}, {"date": "2021-05-13", "close": 19.22, "volume": 968817.0}, {"date": "2021-05-14", "close": 22.91, "volume": 1611323.0}, {"date": "2021-05-17", "close": 23.5, "volume": 767657.0}, {"date": "2021-05-18", "close": 23.43, "volume": 706521.0}, {"date": "2021-05-19", "close": 21.96, "volume": 841085.0}, {"date": "2021-05-20", "close": 23.37, "volume": 914313.0}, {"date": "2021-05-21", "close": 22.43, "volume": 763458.0}, {"date": "2021-05-24", "close": 20.68, "volume": 745561.0}, {"date": "2021-05-25", "close": 19.52, "volume": 767137.0}, {"date": "2021-05-26", "close": 20.08, "volume": 876194.0}, {"date": "2021-05-27", "close": 20.55, "volume": 1391391.0}, {"date": "2021-05-28", "close": 20.42, "volume": 538835.0}, {"date": "2021-06-01", "close": 20.51, "volume": 551179.0}, {"date": "2021-06-02", "close": 20.57, "volume": 765901.0}, {"date": "2021-06-03", "close": 20.53, "volume": 703501.0}, {"date": "2021-06-04", "close": 21.53, "volume": 1167538.0}, {"date": "2021-06-07", "close": 23.92, "volume": 1952132.0}, {"date": "2021-06-08", "close": 23.51, "volume": 1380545.0}, {"date": "2021-06-09", "close": 24.51, "volume": 1360489.0}, {"date": "2021-06-10", "close": 25.08, "volume": 802961.0}, {"date": "2021-06-11", "close": 23.76, "volume": 1005136.0}, {"date": "2021-06-14", "close": 23.81, "volume": 1236957.0}, {"date": "2021-06-15", "close": 23.58, "volume": 1556741.0}, {"date": "2021-06-16", "close": 23.48, "volume": 1380813.0}, {"date": "2021-06-17", "close": 22.85, "volume": 3412316.0}, {"date": "2021-06-18", "close": 23.39, "volume": 3204157.0}, {"date": "2021-06-21", "close": 24.15, "volume": 2130868.0}, {"date": "2021-06-22", "close": 23.45, "volume": 1530172.0}, {"date": "2021-06-23", "close": 23.17, "volume": 1013571.0}, {"date": "2021-06-24", "close": 23.42, "volume": 1368820.0}, {"date": "2021-06-25", "close": 23.81, "volume": 7317236.0}, {"date": "2021-06-28", "close": 25.71, "volume": 1684416.0}, {"date": "2021-06-29", "close": 24.41, "volume": 1631186.0}, {"date": "2021-06-30", "close": 21.48, "volume": 4949893.0}, {"date": "2021-07-01", "close": 21.33, "volume": 1608182.0}, {"date": "2021-07-02", "close": 23.28, "volume": 1523259.0}, {"date": "2021-07-06", "close": 24.0, "volume": 2055800.0}, {"date": "2021-07-07", "close": 22.1, "volume": 741657.0}, {"date": "2021-07-08", "close": 22.65, "volume": 508032.0}, {"date": "2021-07-09", "close": 22.99, "volume": 349269.0}, {"date": "2021-07-12", "close": 23.29, "volume": 675657.0}, {"date": "2021-07-13", "close": 22.25, "volume": 1369963.0}, {"date": "2021-07-14", "close": 22.93, "volume": 1175672.0}, {"date": "2021-07-15", "close": 22.01, "volume": 1121518.0}, {"date": "2021-07-16", "close": 22.9, "volume": 795797.0}, {"date": "2021-07-19", "close": 24.9, "volume": 1493372.0}, {"date": "2021-07-20", "close": 25.03, "volume": 1877878.0}, {"date": "2021-07-21", "close": 25.22, "volume": 909510.0}, {"date": "2021-07-22", "close": 25.53, "volume": 737529.0}, {"date": "2021-07-23", "close": 25.11, "volume": 463310.0}, {"date": "2021-07-26", "close": 24.5, "volume": 1227336.0}, {"date": "2021-07-27", "close": 26.05, "volume": 1127444.0}, {"date": "2021-07-28", "close": 25.03, "volume": 1323195.0}, {"date": "2021-07-29", "close": 24.35, "volume": 663796.0}, {"date": "2021-07-30", "close": 25.04, "volume": 641798.0}, {"date": "2021-08-02", "close": 26.08, "volume": 648916.0}, {"date": "2021-08-03", "close": 27.84, "volume": 1036918.0}, {"date": "2021-08-04", "close": 26.59, "volume": 769542.0}, {"date": "2021-08-05", "close": 27.9, "volume": 801248.0}, {"date": "2021-08-06", "close": 31.16, "volume": 1572098.0}, {"date": "2021-08-09", "close": 32.27, "volume": 1698795.0}, {"date": "2021-08-10", "close": 32.91, "volume": 1188249.0}, {"date": "2021-08-11", "close": 33.01, "volume": 816585.0}, {"date": "2021-08-12", "close": 31.11, "volume": 1460635.0}, {"date": "2021-08-13", "close": 27.67, "volume": 1837356.0}, {"date": "2021-08-16", "close": 27.88, "volume": 1184632.0}, {"date": "2021-08-17", "close": 28.74, "volume": 729382.0}, {"date": "2021-08-18", "close": 29.21, "volume": 941363.0}, {"date": "2021-08-19", "close": 29.48, "volume": 669757.0}, {"date": "2021-08-20", "close": 29.66, "volume": 684274.0}, {"date": "2021-08-23", "close": 29.77, "volume": 712445.0}, {"date": "2021-08-24", "close": 29.79, "volume": 1003843.0}, {"date": "2021-08-25", "close": 30.55, "volume": 823329.0}, {"date": "2021-08-26", "close": 29.23, "volume": 1272818.0}, {"date": "2021-08-27", "close": 31.35, "volume": 1042591.0}, {"date": "2021-08-30", "close": 30.5, "volume": 1231288.0}, {"date": "2021-08-31", "close": 29.72, "volume": 1392407.0}, {"date": "2021-09-01", "close": 28.63, "volume": 1428369.0}, {"date": "2021-09-02", "close": 29.0, "volume": 825976.0}, {"date": "2021-09-03", "close": 28.91, "volume": 1079325.0}, {"date": "2021-09-07", "close": 29.67, "volume": 2171335.0}, {"date": "2021-09-08", "close": 27.7, "volume": 1359052.0}, {"date": "2021-09-09", "close": 28.66, "volume": 1753972.0}, {"date": "2021-09-10", "close": 28.6, "volume": 912740.0}, {"date": "2021-09-13", "close": 27.88, "volume": 1062988.0}, {"date": "2021-09-14", "close": 27.72, "volume": 1163646.0}, {"date": "2021-09-15", "close": 25.98, "volume": 1863522.0}, {"date": "2021-09-16", "close": 27.13, "volume": 1842067.0}, {"date": "2021-09-17", "close": 26.23, "volume": 3180814.0}, {"date": "2021-09-20", "close": 28.94, "volume": 4681965.0}, {"date": "2021-09-21", "close": 28.45, "volume": 1094515.0}, {"date": "2021-09-22", "close": 31.57, "volume": 2269341.0}, {"date": "2021-09-23", "close": 31.97, "volume": 1533391.0}, {"date": "2021-09-24", "close": 32.14, "volume": 2409127.0}, {"date": "2021-09-27", "close": 33.76, "volume": 2132686.0}, {"date": "2021-09-28", "close": 32.14, "volume": 1830275.0}, {"date": "2021-09-29", "close": 32.13, "volume": 903141.0}, {"date": "2021-09-30", "close": 35.06, "volume": 4011820.0}, {"date": "2021-10-01", "close": 42.01, "volume": 15972120.0}, {"date": "2021-10-04", "close": 44.59, "volume": 4987247.0}, {"date": "2021-10-05", "close": 42.36, "volume": 3815312.0}, {"date": "2021-10-06", "close": 39.87, "volume": 2624556.0}, {"date": "2021-10-07", "close": 41.03, "volume": 2451053.0}, {"date": "2021-10-08", "close": 40.06, "volume": 2525999.0}, {"date": "2021-10-11", "close": 38.84, "volume": 2396778.0}, {"date": "2021-10-12", "close": 38.39, "volume": 1159662.0}, {"date": "2021-10-13", "close": 41.7, "volume": 2423653.0}, {"date": "2021-10-14", "close": 40.45, "volume": 2780238.0}, {"date": "2021-10-15", "close": 39.28, "volume": 1161114.0}, {"date": "2021-10-18", "close": 40.6, "volume": 2336064.0}, {"date": "2021-10-19", "close": 13.82, "volume": 129166900.0}, {"date": "2021-10-20", "close": 13.24, "volume": 18402120.0}, {"date": "2021-10-21", "close": 12.75, "volume": 7975890.0}, {"date": "2021-10-22", "close": 12.73, "volume": 4324602.0}, {"date": "2021-10-25", "close": 12.72, "volume": 3634803.0}, {"date": "2021-10-26", "close": 12.39, "volume": 3076503.0}, {"date": "2021-10-27", "close": 12.17, "volume": 2265005.0}, {"date": "2021-10-28", "close": 11.96, "volume": 2774609.0}, {"date": "2021-10-29", "close": 11.64, "volume": 1583321.0}, {"date": "2021-11-01", "close": 12.0, "volume": 1962477.0}, {"date": "2021-11-02", "close": 11.72, "volume": 1848017.0}, {"date": "2021-11-03", "close": 11.99, "volume": 1818159.0}, {"date": "2021-11-04", "close": 11.78, "volume": 1030209.0}, {"date": "2021-11-05", "close": 10.81, "volume": 4416223.0}, {"date": "2021-11-08", "close": 10.75, "volume": 1476762.0}, {"date": "2021-11-09", "close": 10.92, "volume": 1262430.0}, {"date": "2021-11-10", "close": 10.67, "volume": 1225376.0}, {"date": "2021-11-11", "close": 10.64, "volume": 1462805.0}, {"date": "2021-11-12", "close": 11.36, "volume": 2653124.0}, {"date": "2021-11-15", "close": 11.5, "volume": 1563615.0}, {"date": "2021-11-16", "close": 11.36, "volume": 1672545.0}, {"date": "2021-11-17", "close": 8.69, "volume": 9953684.0}, {"date": "2021-11-18", "close": 8.62, "volume": 5920438.0}, {"date": "2021-11-19", "close": 8.11, "volume": 4243787.0}, {"date": "2021-11-22", "close": 7.96, "volume": 3642572.0}, {"date": "2021-11-23", "close": 7.67, "volume": 3806519.0}, {"date": "2021-11-24", "close": 7.68, "volume": 4115914.0}, {"date": "2021-11-26", "close": 8.14, "volume": 2190822.0}, {"date": "2021-11-29", "close": 7.84, "volume": 2263702.0}, {"date": "2021-11-30", "close": 8.09, "volume": 1947058.0}, {"date": "2021-12-01", "close": 7.82, "volume": 1715952.0}, {"date": "2021-12-02", "close": 8.11, "volume": 1580679.0}, {"date": "2021-12-03", "close": 8.06, "volume": 1235539.0}, {"date": "2021-12-06", "close": 7.76, "volume": 1352600.0}, {"date": "2021-12-07", "close": 8.25, "volume": 2512858.0}, {"date": "2021-12-08", "close": 8.69, "volume": 1503666.0}, {"date": "2021-12-09", "close": 8.04, "volume": 2079508.0}, {"date": "2021-12-10", "close": 7.97, "volume": 1075511.0}, {"date": "2021-12-13", "close": 8.15, "volume": 1500512.0}, {"date": "2021-12-14", "close": 8.02, "volume": 1334212.0}, {"date": "2021-12-15", "close": 8.0, "volume": 2187873.0}, {"date": "2021-12-16", "close": 8.32, "volume": 1757971.0}, {"date": "2021-12-17", "close": 8.55, "volume": 4631388.0}, {"date": "2021-12-20", "close": 8.55, "volume": 1574610.0}, {"date": "2021-12-21", "close": 8.56, "volume": 1050030.0}, {"date": "2021-12-22", "close": 9.13, "volume": 1726276.0}, {"date": "2021-12-23", "close": 9.11, "volume": 1219470.0}, {"date": "2021-12-27", "close": 9.43, "volume": 1023418.0}, {"date": "2021-12-28", "close": 9.1, "volume": 1010033.0}, {"date": "2021-12-29", "close": 8.82, "volume": 1038318.0}, {"date": "2021-12-30", "close": 9.05, "volume": 825802.0}, {"date": "2021-12-31", "close": 8.94, "volume": 599908.0}, {"date": "2022-01-03", "close": 9.19, "volume": 1205792.0}, {"date": "2022-01-04", "close": 8.62, "volume": 972868.0}, {"date": "2022-01-05", "close": 8.3, "volume": 1135794.0}, {"date": "2022-01-06", "close": 7.76, "volume": 2004537.0}, {"date": "2022-01-07", "close": 7.64, "volume": 1476426.0}, {"date": "2022-01-10", "close": 7.68, "volume": 959969.0}, {"date": "2022-01-11", "close": 7.89, "volume": 695478.0}, {"date": "2022-01-12", "close": 7.66, "volume": 575250.0}, {"date": "2022-01-13", "close": 7.3, "volume": 716094.0}, {"date": "2022-01-14", "close": 7.3, "volume": 1137002.0}, {"date": "2022-01-18", "close": 6.9, "volume": 660610.0}, {"date": "2022-01-19", "close": 6.88, "volume": 1395185.0}, {"date": "2022-01-20", "close": 6.92, "volume": 1127954.0}, {"date": "2022-01-21", "close": 6.44, "volume": 1351699.0}, {"date": "2022-01-24", "close": 6.58, "volume": 1290864.0}, {"date": "2022-01-25", "close": 6.51, "volume": 599140.0}, {"date": "2022-01-26", "close": 6.54, "volume": 1405971.0}, {"date": "2022-01-27", "close": 6.43, "volume": 689129.0}, {"date": "2022-01-28", "close": 6.8, "volume": 1552905.0}, {"date": "2022-01-31", "close": 7.14, "volume": 916671.0}, {"date": "2022-02-01", "close": 7.28, "volume": 975320.0}, {"date": "2022-02-02", "close": 7.01, "volume": 623534.0}, {"date": "2022-02-03", "close": 6.8, "volume": 549223.0}, {"date": "2022-02-04", "close": 6.84, "volume": 355859.0}, {"date": "2022-02-07", "close": 6.87, "volume": 537005.0}, {"date": "2022-02-08", "close": 6.85, "volume": 1662136.0}, {"date": "2022-02-09", "close": 7.11, "volume": 3978470.0}, {"date": "2022-02-10", "close": 7.05, "volume": 1784198.0}, {"date": "2022-02-11", "close": 6.74, "volume": 920094.0}, {"date": "2022-02-14", "close": 6.17, "volume": 1253271.0}, {"date": "2022-02-15", "close": 6.42, "volume": 1308689.0}, {"date": "2022-02-16", "close": 6.36, "volume": 585429.0}, {"date": "2022-02-17", "close": 6.06, "volume": 1001201.0}, {"date": "2022-02-18", "close": 5.92, "volume": 1383257.0}, {"date": "2022-02-22", "close": 5.91, "volume": 1157599.0}, {"date": "2022-02-23", "close": 5.8, "volume": 730456.0}, {"date": "2022-02-24", "close": 6.22, "volume": 804920.0}, {"date": "2022-02-25", "close": 6.37, "volume": 743988.0}, {"date": "2022-02-28", "close": 6.34, "volume": 1312180.0}, {"date": "2022-03-01", "close": 6.46, "volume": 2817281.0}, {"date": "2022-03-02", "close": 6.6, "volume": 1036249.0}, {"date": "2022-03-03", "close": 6.3, "volume": 1018003.0}, {"date": "2022-03-04", "close": 5.75, "volume": 828976.0}, {"date": "2022-03-07", "close": 5.89, "volume": 1136167.0}, {"date": "2022-03-08", "close": 5.97, "volume": 1223685.0}, {"date": "2022-03-09", "close": 6.26, "volume": 817686.0}, {"date": "2022-03-10", "close": 6.05, "volume": 926044.0}, {"date": "2022-03-11", "close": 5.79, "volume": 508392.0}, {"date": "2022-03-14", "close": 5.5, "volume": 1058704.0}, {"date": "2022-03-15", "close": 5.69, "volume": 761685.0}, {"date": "2022-03-16", "close": 6.22, "volume": 1221170.0}, {"date": "2022-03-17", "close": 6.59, "volume": 1542325.0}, {"date": "2022-03-18", "close": 7.08, "volume": 3063012.0}, {"date": "2022-03-21", "close": 6.93, "volume": 1248554.0}, {"date": "2022-03-22", "close": 7.33, "volume": 1336861.0}, {"date": "2022-03-23", "close": 7.22, "volume": 776886.0}, {"date": "2022-03-24", "close": 7.28, "volume": 822333.0}, {"date": "2022-03-25", "close": 6.91, "volume": 508861.0}, {"date": "2022-03-28", "close": 6.99, "volume": 532579.0}, {"date": "2022-03-29", "close": 7.3, "volume": 744790.0}, {"date": "2022-03-30", "close": 7.08, "volume": 488044.0}, {"date": "2022-03-31", "close": 7.22, "volume": 689820.0}, {"date": "2022-04-01", "close": 7.1, "volume": 639496.0}, {"date": "2022-04-04", "close": 7.16, "volume": 531517.0}, {"date": "2022-04-05", "close": 6.82, "volume": 553357.0}, {"date": "2022-04-06", "close": 6.7, "volume": 475892.0}, {"date": "2022-04-07", "close": 6.73, "volume": 410882.0}, {"date": "2022-04-08", "close": 6.66, "volume": 354181.0}, {"date": "2022-04-11", "close": 6.57, "volume": 410405.0}, {"date": "2022-04-12", "close": 6.55, "volume": 647368.0}, {"date": "2022-04-13", "close": 6.67, "volume": 478471.0}, {"date": "2022-04-14", "close": 6.59, "volume": 616848.0}, {"date": "2022-04-18", "close": 6.2, "volume": 719251.0}, {"date": "2022-04-19", "close": 6.38, "volume": 410378.0}, {"date": "2022-04-20", "close": 6.34, "volume": 325518.0}, {"date": "2022-04-21", "close": 6.09, "volume": 461359.0}, {"date": "2022-04-22", "close": 5.89, "volume": 526099.0}, {"date": "2022-04-25", "close": 6.13, "volume": 443011.0}, {"date": "2022-04-26", "close": 5.84, "volume": 504666.0}, {"date": "2022-04-27", "close": 5.9, "volume": 606658.0}, {"date": "2022-04-28", "close": 6.16, "volume": 522461.0}, {"date": "2022-04-29", "close": 5.87, "volume": 316559.0}, {"date": "2022-05-02", "close": 6.14, "volume": 460300.0}, {"date": "2022-05-03", "close": 6.17, "volume": 456352.0}, {"date": "2022-05-04", "close": 6.12, "volume": 468725.0}, {"date": "2022-05-05", "close": 5.62, "volume": 454433.0}, {"date": "2022-05-06", "close": 5.52, "volume": 666039.0}, {"date": "2022-05-09", "close": 5.33, "volume": 773414.0}, {"date": "2022-05-10", "close": 5.86, "volume": 1345348.0}, {"date": "2022-05-11", "close": 6.02, "volume": 1165789.0}, {"date": "2022-05-12", "close": 6.43, "volume": 862627.0}, {"date": "2022-05-13", "close": 7.29, "volume": 1197622.0}, {"date": "2022-05-16", "close": 7.51, "volume": 1042005.0}, {"date": "2022-05-17", "close": 7.38, "volume": 745493.0}, {"date": "2022-05-18", "close": 7.14, "volume": 824369.0}, {"date": "2022-05-19", "close": 7.25, "volume": 935309.0}, {"date": "2022-05-20", "close": 7.49, "volume": 608739.0}, {"date": "2022-05-23", "close": 7.3, "volume": 635381.0}, {"date": "2022-05-24", "close": 7.53, "volume": 562810.0}, {"date": "2022-05-25", "close": 7.34, "volume": 702735.0}, {"date": "2022-05-26", "close": 7.555, "volume": 559824.0}, {"date": "2022-05-27", "close": 8.18, "volume": 783741.0}, {"date": "2022-05-31", "close": 7.88, "volume": 1784433.0}, {"date": "2022-06-01", "close": 7.38, "volume": 1084496.0}, {"date": "2022-06-02", "close": 7.87, "volume": 568622.0}, {"date": "2022-06-03", "close": 7.8, "volume": 545236.0}, {"date": "2022-06-06", "close": 7.88, "volume": 737737.0}, {"date": "2022-06-07", "close": 8.08, "volume": 932978.0}, {"date": "2022-06-08", "close": 8.06, "volume": 1162551.0}, {"date": "2022-06-09", "close": 8.14, "volume": 625035.0}, {"date": "2022-06-10", "close": 7.72, "volume": 840454.0}, {"date": "2022-06-13", "close": 6.63, "volume": 1081070.0}, {"date": "2022-06-14", "close": 6.67, "volume": 1055380.0}, {"date": "2022-06-15", "close": 6.6, "volume": 808032.0}, {"date": "2022-06-16", "close": 6.34, "volume": 906225.0}, {"date": "2022-06-17", "close": 6.5, "volume": 1604991.0}, {"date": "2022-06-21", "close": 6.69, "volume": 831554.0}, {"date": "2022-06-22", "close": 6.82, "volume": 893801.0}, {"date": "2022-06-23", "close": 6.94, "volume": 766308.0}, {"date": "2022-06-24", "close": 7.13, "volume": 2184106.0}, {"date": "2022-06-27", "close": 7.12, "volume": 589463.0}, {"date": "2022-06-28", "close": 7.06, "volume": 633023.0}, {"date": "2022-06-29", "close": 7.31, "volume": 504896.0}, {"date": "2022-06-30", "close": 7.1, "volume": 350499.0}, {"date": "2022-07-01", "close": 7.3, "volume": 285044.0}, {"date": "2022-07-05", "close": 7.49, "volume": 362452.0}, {"date": "2022-07-06", "close": 7.47, "volume": 430703.0}, {"date": "2022-07-07", "close": 7.78, "volume": 571033.0}, {"date": "2022-07-08", "close": 7.91, "volume": 339565.0}, {"date": "2022-07-11", "close": 7.83, "volume": 304810.0}, {"date": "2022-07-12", "close": 8.16, "volume": 500077.0}, {"date": "2022-07-13", "close": 8.49, "volume": 710845.0}, {"date": "2022-07-14", "close": 7.99, "volume": 368390.0}, {"date": "2022-07-15", "close": 8.1, "volume": 372952.0}, {"date": "2022-07-18", "close": 8.05, "volume": 293182.0}, {"date": "2022-07-19", "close": 8.24, "volume": 197391.0}, {"date": "2022-07-20", "close": 8.17, "volume": 219544.0}, {"date": "2022-07-21", "close": 8.37, "volume": 263134.0}, {"date": "2022-07-22", "close": 8.0, "volume": 437940.0}, {"date": "2022-07-25", "close": 8.19, "volume": 325991.0}, {"date": "2022-07-26", "close": 8.08, "volume": 167251.0}, {"date": "2022-07-27", "close": 8.11, "volume": 281800.0}, {"date": "2022-07-28", "close": 8.03, "volume": 329600.0}, {"date": "2022-07-29", "close": 8.2, "volume": 259394.0}, {"date": "2022-08-01", "close": 8.29, "volume": 319345.0}, {"date": "2022-08-02", "close": 8.18, "volume": 240930.0}, {"date": "2022-08-03", "close": 8.47, "volume": 299996.0}, {"date": "2022-08-04", "close": 8.45, "volume": 397536.0}, {"date": "2022-08-05", "close": 8.79, "volume": 525511.0}, {"date": "2022-08-08", "close": 8.59, "volume": 484294.0}, {"date": "2022-08-09", "close": 8.48, "volume": 866196.0}, {"date": "2022-08-10", "close": 8.27, "volume": 316955.0}, {"date": "2022-08-11", "close": 8.23, "volume": 380562.0}, {"date": "2022-08-12", "close": 8.41, "volume": 269519.0}, {"date": "2022-08-15", "close": 8.58, "volume": 252318.0}, {"date": "2022-08-16", "close": 8.64, "volume": 295258.0}, {"date": "2022-08-17", "close": 8.56, "volume": 525928.0}, {"date": "2022-08-18", "close": 8.38, "volume": 246451.0}, {"date": "2022-08-19", "close": 8.24, "volume": 412539.0}, {"date": "2022-08-22", "close": 8.11, "volume": 246964.0}, {"date": "2022-08-23", "close": 8.08, "volume": 202540.0}, {"date": "2022-08-24", "close": 8.18, "volume": 156657.0}, {"date": "2022-08-25", "close": 8.15, "volume": 242347.0}, {"date": "2022-08-26", "close": 7.83, "volume": 416384.0}, {"date": "2022-08-29", "close": 7.74, "volume": 327162.0}, {"date": "2022-08-30", "close": 7.6, "volume": 397074.0}, {"date": "2022-08-31", "close": 7.5, "volume": 617327.0}, {"date": "2022-09-01", "close": 7.45, "volume": 487966.0}, {"date": "2022-09-02", "close": 7.45, "volume": 264095.0}, {"date": "2022-09-06", "close": 7.47, "volume": 467795.0}, {"date": "2022-09-07", "close": 7.76, "volume": 617697.0}, {"date": "2022-09-08", "close": 8.03, "volume": 918961.0}, {"date": "2022-09-09", "close": 7.88, "volume": 340473.0}, {"date": "2022-09-12", "close": 7.98, "volume": 326734.0}, {"date": "2022-09-13", "close": 7.17, "volume": 663772.0}, {"date": "2022-09-14", "close": 6.87, "volume": 524310.0}, {"date": "2022-09-15", "close": 6.85, "volume": 446767.0}, {"date": "2022-09-16", "close": 6.71, "volume": 2064653.0}, {"date": "2022-09-19", "close": 6.31, "volume": 659931.0}, {"date": "2022-09-20", "close": 6.26, "volume": 538990.0}, {"date": "2022-09-21", "close": 6.13, "volume": 365330.0}, {"date": "2022-09-22", "close": 5.99, "volume": 611030.0}, {"date": "2022-09-23", "close": 5.8, "volume": 862511.0}, {"date": "2022-09-26", "close": 5.5, "volume": 1037344.0}, {"date": "2022-09-27", "close": 5.49, "volume": 582068.0}, {"date": "2022-09-28", "close": 5.79, "volume": 641664.0}, {"date": "2022-09-29", "close": 5.6, "volume": 353965.0}, {"date": "2022-09-30", "close": 5.69, "volume": 563469.0}, {"date": "2022-10-03", "close": 5.76, "volume": 352401.0}, {"date": "2022-10-04", "close": 5.85, "volume": 394476.0}, {"date": "2022-10-05", "close": 5.73, "volume": 334630.0}, {"date": "2022-10-06", "close": 5.67, "volume": 241788.0}, {"date": "2022-10-07", "close": 5.4, "volume": 373168.0}, {"date": "2022-10-10", "close": 5.38, "volume": 278812.0}, {"date": "2022-10-11", "close": 5.3, "volume": 257962.0}, {"date": "2022-10-12", "close": 5.3, "volume": 428353.0}, {"date": "2022-10-13", "close": 5.26, "volume": 486723.0}, {"date": "2022-10-14", "close": 5.25, "volume": 395815.0}, {"date": "2022-10-17", "close": 5.49, "volume": 505573.0}, {"date": "2022-10-18", "close": 5.59, "volume": 323154.0}, {"date": "2022-10-19", "close": 5.18, "volume": 500568.0}, {"date": "2022-10-20", "close": 5.27, "volume": 271042.0}, {"date": "2022-10-21", "close": 5.32, "volume": 381419.0}, {"date": "2022-10-24", "close": 5.44, "volume": 349325.0}, {"date": "2022-10-25", "close": 5.54, "volume": 289354.0}, {"date": "2022-10-26", "close": 5.61, "volume": 289323.0}, {"date": "2022-10-27", "close": 5.66, "volume": 232912.0}, {"date": "2022-10-28", "close": 5.9, "volume": 354317.0}, {"date": "2022-10-31", "close": 6.0, "volume": 460855.0}, {"date": "2022-11-01", "close": 6.06, "volume": 440939.0}, {"date": "2022-11-02", "close": 5.9, "volume": 581234.0}, {"date": "2022-11-03", "close": 6.05, "volume": 361291.0}, {"date": "2022-11-04", "close": 6.04, "volume": 1208002.0}, {"date": "2022-11-07", "close": 5.87, "volume": 512330.0}, {"date": "2022-11-08", "close": 5.29, "volume": 1113932.0}, {"date": "2022-11-09", "close": 4.74, "volume": 898474.0}, {"date": "2022-11-10", "close": 5.1, "volume": 764223.0}, {"date": "2022-11-11", "close": 5.17, "volume": 613622.0}, {"date": "2022-11-14", "close": 5.1, "volume": 413085.0}, {"date": "2022-11-15", "close": 5.18, "volume": 499905.0}, {"date": "2022-11-16", "close": 4.83, "volume": 496629.0}, {"date": "2022-11-17", "close": 4.66, "volume": 419743.0}, {"date": "2022-11-18", "close": 4.67, "volume": 394797.0}, {"date": "2022-11-21", "close": 4.52, "volume": 386751.0}, {"date": "2022-11-22", "close": 4.71, "volume": 468223.0}, {"date": "2022-11-23", "close": 4.69, "volume": 300034.0}, {"date": "2022-11-25", "close": 4.69, "volume": 120714.0}, {"date": "2022-11-28", "close": 4.57, "volume": 333647.0}, {"date": "2022-11-29", "close": 4.58, "volume": 380495.0}, {"date": "2022-11-30", "close": 4.69, "volume": 565188.0}, {"date": "2022-12-01", "close": 4.78, "volume": 475645.0}, {"date": "2022-12-02", "close": 4.8, "volume": 452828.0}, {"date": "2022-12-05", "close": 4.67, "volume": 270422.0}, {"date": "2022-12-06", "close": 4.66, "volume": 366175.0}, {"date": "2022-12-07", "close": 4.59, "volume": 219145.0}, {"date": "2022-12-08", "close": 4.61, "volume": 238258.0}, {"date": "2022-12-09", "close": 4.39, "volume": 325011.0}, {"date": "2022-12-12", "close": 4.395, "volume": 277770.0}, {"date": "2022-12-13", "close": 4.49, "volume": 541704.0}, {"date": "2022-12-14", "close": 4.41, "volume": 636693.0}, {"date": "2022-12-15", "close": 4.39, "volume": 652753.0}, {"date": "2022-12-16", "close": 4.61, "volume": 1341830.0}, {"date": "2022-12-19", "close": 4.38, "volume": 774971.0}, {"date": "2022-12-20", "close": 4.53, "volume": 686965.0}, {"date": "2022-12-21", "close": 4.58, "volume": 342314.0}, {"date": "2022-12-22", "close": 4.61, "volume": 716491.0}, {"date": "2022-12-23", "close": 4.59, "volume": 280595.0}, {"date": "2022-12-27", "close": 4.37, "volume": 463263.0}, {"date": "2022-12-28", "close": 4.35, "volume": 444561.0}, {"date": "2022-12-29", "close": 4.67, "volume": 596334.0}, {"date": "2022-12-30", "close": 4.81, "volume": 423667.0}, {"date": "2023-01-03", "close": 4.81, "volume": 357157.0}, {"date": "2023-01-04", "close": 4.78, "volume": 196563.0}, {"date": "2023-01-05", "close": 4.69, "volume": 351548.0}, {"date": "2023-01-06", "close": 4.7, "volume": 453874.0}, {"date": "2023-01-09", "close": 4.68, "volume": 463445.0}, {"date": "2023-01-10", "close": 4.97, "volume": 321122.0}, {"date": "2023-01-11", "close": 4.8, "volume": 363706.0}, {"date": "2023-01-12", "close": 4.9, "volume": 277969.0}, {"date": "2023-01-13", "close": 4.93, "volume": 349078.0}, {"date": "2023-01-17", "close": 4.92, "volume": 307609.0}, {"date": "2023-01-18", "close": 4.71, "volume": 253940.0}, {"date": "2023-01-19", "close": 4.83, "volume": 284386.0}, {"date": "2023-01-20", "close": 4.9, "volume": 321258.0}, {"date": "2023-01-23", "close": 4.75, "volume": 468026.0}, {"date": "2023-01-24", "close": 4.55, "volume": 621910.0}, {"date": "2023-01-25", "close": 4.5, "volume": 329296.0}, {"date": "2023-01-26", "close": 4.57, "volume": 280487.0}, {"date": "2023-01-27", "close": 4.6, "volume": 292559.0}, {"date": "2023-01-30", "close": 4.61, "volume": 268350.0}, {"date": "2023-01-31", "close": 4.63, "volume": 455909.0}, {"date": "2023-02-01", "close": 4.62, "volume": 640007.0}, {"date": "2023-02-02", "close": 4.74, "volume": 338276.0}, {"date": "2023-02-03", "close": 4.51, "volume": 883982.0}, {"date": "2023-02-06", "close": 4.55, "volume": 419349.0}, {"date": "2023-02-07", "close": 4.53, "volume": 375350.0}, {"date": "2023-02-08", "close": 4.38, "volume": 328032.0}, {"date": "2023-02-09", "close": 4.18, "volume": 430012.0}, {"date": "2023-02-10", "close": 4.21, "volume": 370756.0}, {"date": "2023-02-13", "close": 4.21, "volume": 350025.0}, {"date": "2023-02-14", "close": 4.07, "volume": 338852.0}, {"date": "2023-02-15", "close": 4.09, "volume": 240243.0}, {"date": "2023-02-16", "close": 4.11, "volume": 325303.0}, {"date": "2023-02-17", "close": 4.25, "volume": 381893.0}, {"date": "2023-02-21", "close": 4.02, "volume": 382824.0}, {"date": "2023-02-22", "close": 3.99, "volume": 335224.0}, {"date": "2023-02-23", "close": 3.87, "volume": 413541.0}, {"date": "2023-02-24", "close": 3.67, "volume": 425549.0}, {"date": "2023-02-27", "close": 3.56, "volume": 385314.0}, {"date": "2023-02-28", "close": 3.54, "volume": 591933.0}, {"date": "2023-03-01", "close": 3.25, "volume": 591309.0}, {"date": "2023-03-02", "close": 3.43, "volume": 505021.0}, {"date": "2023-03-03", "close": 3.53, "volume": 447722.0}, {"date": "2023-03-06", "close": 3.34, "volume": 602807.0}, {"date": "2023-03-07", "close": 3.35, "volume": 510282.0}, {"date": "2023-03-08", "close": 3.42, "volume": 355876.0}, {"date": "2023-03-09", "close": 3.41, "volume": 413204.0}, {"date": "2023-03-10", "close": 3.34, "volume": 503596.0}, {"date": "2023-03-13", "close": 3.37, "volume": 954977.0}, {"date": "2023-03-14", "close": 3.63, "volume": 1045035.0}, {"date": "2023-03-15", "close": 3.65, "volume": 1414278.0}, {"date": "2023-03-16", "close": 3.68, "volume": 1021867.0}, {"date": "2023-03-17", "close": 3.77, "volume": 1368383.0}, {"date": "2023-03-20", "close": 3.5, "volume": 892726.0}, {"date": "2023-03-21", "close": 3.42, "volume": 1539925.0}, {"date": "2023-03-22", "close": 3.3, "volume": 756320.0}, {"date": "2023-03-23", "close": 3.05, "volume": 769952.0}, {"date": "2023-03-24", "close": 3.0, "volume": 857713.0}, {"date": "2023-03-27", "close": 3.16, "volume": 785030.0}, {"date": "2023-03-28", "close": 3.12, "volume": 574201.0}, {"date": "2023-03-29", "close": 3.25, "volume": 592959.0}, {"date": "2023-03-30", "close": 3.27, "volume": 470509.0}, {"date": "2023-03-31", "close": 3.35, "volume": 794954.0}, {"date": "2023-04-03", "close": 3.43, "volume": 327805.0}, {"date": "2023-04-04", "close": 3.36, "volume": 433915.0}, {"date": "2023-04-05", "close": 3.31, "volume": 387517.0}, {"date": "2023-04-06", "close": 3.41, "volume": 332375.0}, {"date": "2023-04-10", "close": 3.49, "volume": 468062.0}, {"date": "2023-04-11", "close": 3.45, "volume": 351984.0}, {"date": "2023-04-12", "close": 3.28, "volume": 253104.0}, {"date": "2023-04-13", "close": 3.37, "volume": 271667.0}, {"date": "2023-04-14", "close": 3.28, "volume": 471397.0}, {"date": "2023-04-17", "close": 3.37, "volume": 416211.0}, {"date": "2023-04-18", "close": 3.25, "volume": 509659.0}, {"date": "2023-04-19", "close": 3.32, "volume": 372050.0}, {"date": "2023-04-20", "close": 3.26, "volume": 495346.0}, {"date": "2023-04-21", "close": 3.28, "volume": 697155.0}, {"date": "2023-04-24", "close": 3.21, "volume": 437333.0}, {"date": "2023-04-25", "close": 3.29, "volume": 533776.0}, {"date": "2023-04-26", "close": 3.31, "volume": 308506.0}, {"date": "2023-04-27", "close": 3.31, "volume": 371719.0}, {"date": "2023-04-28", "close": 3.27, "volume": 462158.0}, {"date": "2023-05-01", "close": 3.26, "volume": 644443.0}, {"date": "2023-05-02", "close": 3.25, "volume": 478697.0}, {"date": "2023-05-03", "close": 3.24, "volume": 785608.0}, {"date": "2023-05-04", "close": 3.33, "volume": 651500.0}, {"date": "2023-05-05", "close": 3.35, "volume": 590328.0}, {"date": "2023-05-08", "close": 3.4, "volume": 567827.0}, {"date": "2023-05-09", "close": 3.31, "volume": 691407.0}, {"date": "2023-05-10", "close": 3.32, "volume": 816628.0}, {"date": "2023-05-11", "close": 3.31, "volume": 592180.0}, {"date": "2023-05-12", "close": 3.25, "volume": 733470.0}, {"date": "2023-05-15", "close": 3.45, "volume": 1111002.0}, {"date": "2023-05-16", "close": 3.46, "volume": 472068.0}, {"date": "2023-05-17", "close": 3.78, "volume": 563048.0}, {"date": "2023-05-18", "close": 3.59, "volume": 362484.0}, {"date": "2023-05-19", "close": 3.7, "volume": 328425.0}, {"date": "2023-05-22", "close": 5.06, "volume": 6698020.0}, {"date": "2023-05-23", "close": 4.93, "volume": 2592358.0}, {"date": "2023-05-24", "close": 4.81, "volume": 1257488.0}, {"date": "2023-05-25", "close": 4.63, "volume": 1881683.0}, {"date": "2023-05-26", "close": 4.68, "volume": 873410.0}, {"date": "2023-05-30", "close": 4.12, "volume": 1103737.0}, {"date": "2023-05-31", "close": 3.99, "volume": 2246708.0}, {"date": "2023-06-01", "close": 4.08, "volume": 651794.0}, {"date": "2023-06-02", "close": 4.5, "volume": 1290963.0}, {"date": "2023-06-05", "close": 4.28, "volume": 643367.0}, {"date": "2023-06-06", "close": 4.39, "volume": 415169.0}, {"date": "2023-06-07", "close": 4.55, "volume": 598212.0}, {"date": "2023-06-08", "close": 4.27, "volume": 355878.0}, {"date": "2023-06-09", "close": 4.11, "volume": 428783.0}, {"date": "2023-06-12", "close": 4.14, "volume": 426847.0}, {"date": "2023-06-13", "close": 4.19, "volume": 426906.0}, {"date": "2023-06-14", "close": 4.09, "volume": 355507.0}, {"date": "2023-06-15", "close": 4.15, "volume": 427667.0}, {"date": "2023-06-16", "close": 4.12, "volume": 689634.0}, {"date": "2023-06-20", "close": 4.04, "volume": 321738.0}, {"date": "2023-06-21", "close": 4.0, "volume": 408583.0}, {"date": "2023-06-22", "close": 3.91, "volume": 515956.0}, {"date": "2023-06-23", "close": 3.96, "volume": 1532778.0}, {"date": "2023-06-26", "close": 3.79, "volume": 354908.0}, {"date": "2023-06-27", "close": 3.81, "volume": 571089.0}, {"date": "2023-06-28", "close": 3.77, "volume": 932612.0}, {"date": "2023-06-29", "close": 3.75, "volume": 502703.0}, {"date": "2023-06-30", "close": 3.74, "volume": 404108.0}, {"date": "2023-07-03", "close": 3.64, "volume": 342208.0}, {"date": "2023-07-05", "close": 3.72, "volume": 515149.0}, {"date": "2023-07-06", "close": 3.61, "volume": 395751.0}, {"date": "2023-07-07", "close": 3.64, "volume": 325461.0}, {"date": "2023-07-10", "close": 3.69, "volume": 340298.0}, {"date": "2023-07-11", "close": 3.69, "volume": 265584.0}, {"date": "2023-07-12", "close": 3.74, "volume": 190694.0}, {"date": "2023-07-13", "close": 3.75, "volume": 368683.0}, {"date": "2023-07-14", "close": 3.64, "volume": 306701.0}, {"date": "2023-07-17", "close": 3.79, "volume": 278990.0}, {"date": "2023-07-18", "close": 3.7, "volume": 231481.0}, {"date": "2023-07-19", "close": 3.67, "volume": 241736.0}, {"date": "2023-07-20", "close": 3.68, "volume": 207729.0}, {"date": "2023-07-21", "close": 3.66, "volume": 307632.0}, {"date": "2023-07-24", "close": 3.55, "volume": 348689.0}, {"date": "2023-07-25", "close": 3.44, "volume": 308301.0}, {"date": "2023-07-26", "close": 3.43, "volume": 244063.0}, {"date": "2023-07-27", "close": 3.33, "volume": 401688.0}, {"date": "2023-07-28", "close": 3.4, "volume": 327844.0}, {"date": "2023-07-31", "close": 3.43, "volume": 184797.0}, {"date": "2023-08-01", "close": 3.41, "volume": 240277.0}, {"date": "2023-08-02", "close": 3.4, "volume": 268292.0}, {"date": "2023-08-03", "close": 3.46, "volume": 229665.0}, {"date": "2023-08-04", "close": 3.47, "volume": 173822.0}, {"date": "2023-08-07", "close": 3.4, "volume": 225910.0}, {"date": "2023-08-08", "close": 3.41, "volume": 236017.0}, {"date": "2023-08-09", "close": 3.54, "volume": 358536.0}, {"date": "2023-08-10", "close": 3.39, "volume": 502683.0}, {"date": "2023-08-11", "close": 3.41, "volume": 202171.0}, {"date": "2023-08-14", "close": 3.38, "volume": 293888.0}, {"date": "2023-08-15", "close": 3.35, "volume": 214691.0}, {"date": "2023-08-16", "close": 3.36, "volume": 253470.0}, {"date": "2023-08-17", "close": 3.4, "volume": 219240.0}, {"date": "2023-08-18", "close": 3.34, "volume": 583963.0}, {"date": "2023-08-21", "close": 3.38, "volume": 207625.0}, {"date": "2023-08-22", "close": 3.32, "volume": 363515.0}, {"date": "2023-08-23", "close": 3.49, "volume": 327663.0}, {"date": "2023-08-24", "close": 3.36, "volume": 218840.0}, {"date": "2023-08-25", "close": 3.31, "volume": 180819.0}, {"date": "2023-08-28", "close": 3.34, "volume": 281620.0}, {"date": "2023-08-29", "close": 3.36, "volume": 183954.0}, {"date": "2023-08-30", "close": 3.32, "volume": 116692.0}, {"date": "2023-08-31", "close": 3.36, "volume": 933620.0}, {"date": "2023-09-01", "close": 3.35, "volume": 284603.0}, {"date": "2023-09-05", "close": 3.3, "volume": 221279.0}, {"date": "2023-09-06", "close": 3.29, "volume": 297188.0}, {"date": "2023-09-07", "close": 3.28, "volume": 283578.0}, {"date": "2023-09-08", "close": 3.31, "volume": 235673.0}, {"date": "2023-09-11", "close": 3.31, "volume": 176496.0}, {"date": "2023-09-12", "close": 3.29, "volume": 214762.0}, {"date": "2023-09-13", "close": 3.3, "volume": 1917391.0}, {"date": "2023-09-14", "close": 3.28, "volume": 257169.0}, {"date": "2023-09-15", "close": 3.18, "volume": 699145.0}, {"date": "2023-09-18", "close": 3.18, "volume": 365849.0}, {"date": "2023-09-19", "close": 3.25, "volume": 275627.0}, {"date": "2023-09-20", "close": 3.18, "volume": 275033.0}, {"date": "2023-09-21", "close": 3.18, "volume": 370379.0}, {"date": "2023-09-22", "close": 3.2, "volume": 252306.0}, {"date": "2023-09-25", "close": 3.15, "volume": 374154.0}, {"date": "2023-09-26", "close": 3.04, "volume": 435847.0}, {"date": "2023-09-27", "close": 3.08, "volume": 345503.0}, {"date": "2023-09-28", "close": 3.04, "volume": 267719.0}, {"date": "2023-09-29", "close": 3.0, "volume": 1199360.0}, {"date": "2023-10-02", "close": 3.0, "volume": 624936.0}, {"date": "2023-10-03", "close": 3.03, "volume": 259492.0}, {"date": "2023-10-04", "close": 3.01, "volume": 257896.0}, {"date": "2023-10-05", "close": 3.01, "volume": 237195.0}, {"date": "2023-10-06", "close": 2.97, "volume": 277776.0}, {"date": "2023-10-09", "close": 3.01, "volume": 253624.0}, {"date": "2023-10-10", "close": 3.15, "volume": 213099.0}, {"date": "2023-10-11", "close": 3.13, "volume": 255168.0}, {"date": "2023-10-12", "close": 3.02, "volume": 304402.0}, {"date": "2023-10-13", "close": 3.03, "volume": 177260.0}, {"date": "2023-10-16", "close": 3.0, "volume": 243350.0}, {"date": "2023-10-17", "close": 3.08, "volume": 379873.0}, {"date": "2023-10-18", "close": 2.93, "volume": 357180.0}, {"date": "2023-10-19", "close": 2.97, "volume": 372544.0}, {"date": "2023-10-20", "close": 2.94, "volume": 290026.0}, {"date": "2023-10-23", "close": 2.9, "volume": 415108.0}, {"date": "2023-10-24", "close": 2.96, "volume": 1272197.0}, {"date": "2023-10-25", "close": 2.96, "volume": 242753.0}, {"date": "2023-10-26", "close": 3.06, "volume": 299838.0}, {"date": "2023-10-27", "close": 3.08, "volume": 327296.0}, {"date": "2023-10-30", "close": 3.1, "volume": 349019.0}, {"date": "2023-10-31", "close": 3.25, "volume": 296336.0}, {"date": "2023-11-01", "close": 3.08, "volume": 844088.0}, {"date": "2023-11-02", "close": 3.14, "volume": 661851.0}, {"date": "2023-11-03", "close": 3.27, "volume": 369172.0}, {"date": "2023-11-06", "close": 3.24, "volume": 303758.0}, {"date": "2023-11-07", "close": 3.35, "volume": 468515.0}, {"date": "2023-11-08", "close": 3.29, "volume": 358888.0}, {"date": "2023-11-09", "close": 2.99, "volume": 520169.0}, {"date": "2023-11-10", "close": 2.9, "volume": 386220.0}, {"date": "2023-11-13", "close": 2.88, "volume": 495142.0}, {"date": "2023-11-14", "close": 3.0, "volume": 580595.0}, {"date": "2023-11-15", "close": 2.95, "volume": 374044.0}, {"date": "2023-11-16", "close": 2.91, "volume": 262566.0}, {"date": "2023-11-17", "close": 3.03, "volume": 356381.0}, {"date": "2023-11-20", "close": 3.01, "volume": 222372.0}, {"date": "2023-11-21", "close": 2.87, "volume": 249329.0}, {"date": "2023-11-22", "close": 2.8, "volume": 447522.0}, {"date": "2023-11-24", "close": 2.85, "volume": 95064.0}, {"date": "2023-11-27", "close": 2.88, "volume": 453815.0}, {"date": "2023-11-28", "close": 2.9, "volume": 458094.0}, {"date": "2023-11-29", "close": 2.95, "volume": 471154.0}, {"date": "2023-11-30", "close": 2.99, "volume": 436477.0}, {"date": "2023-12-01", "close": 3.12, "volume": 407692.0}, {"date": "2023-12-04", "close": 3.01, "volume": 341503.0}, {"date": "2023-12-05", "close": 3.0, "volume": 283272.0}, {"date": "2023-12-06", "close": 2.98, "volume": 262433.0}, {"date": "2023-12-07", "close": 2.94, "volume": 318720.0}, {"date": "2023-12-08", "close": 3.01, "volume": 231809.0}, {"date": "2023-12-11", "close": 2.89, "volume": 452514.0}, {"date": "2023-12-12", "close": 2.96, "volume": 309585.0}, {"date": "2023-12-13", "close": 3.12, "volume": 599438.0}, {"date": "2023-12-14", "close": 2.98, "volume": 651561.0}, {"date": "2023-12-15", "close": 2.95, "volume": 1276848.0}, {"date": "2023-12-18", "close": 3.04, "volume": 530590.0}, {"date": "2023-12-19", "close": 3.13, "volume": 557815.0}, {"date": "2023-12-20", "close": 3.02, "volume": 431182.0}, {"date": "2023-12-21", "close": 3.14, "volume": 335616.0}, {"date": "2023-12-22", "close": 3.15, "volume": 274338.0}, {"date": "2023-12-26", "close": 3.18, "volume": 378678.0}, {"date": "2023-12-27", "close": 3.15, "volume": 260541.0}, {"date": "2023-12-28", "close": 3.1, "volume": 231238.0}, {"date": "2023-12-29", "close": 3.05, "volume": 210649.0}, {"date": "2024-01-02", "close": 3.21, "volume": 417424.0}, {"date": "2024-01-03", "close": 3.16, "volume": 298195.0}, {"date": "2024-01-04", "close": 3.1, "volume": 215383.0}, {"date": "2024-01-05", "close": 3.09, "volume": 285937.0}, {"date": "2024-01-08", "close": 3.1, "volume": 739554.0}, {"date": "2024-01-09", "close": 3.45, "volume": 1402347.0}, {"date": "2024-01-10", "close": 3.35, "volume": 487661.0}, {"date": "2024-01-11", "close": 3.58, "volume": 770857.0}, {"date": "2024-01-12", "close": 3.56, "volume": 398963.0}, {"date": "2024-01-16", "close": 3.42, "volume": 588801.0}, {"date": "2024-01-17", "close": 3.56, "volume": 384474.0}, {"date": "2024-01-18", "close": 3.57, "volume": 367233.0}, {"date": "2024-01-19", "close": 3.57, "volume": 379275.0}, {"date": "2024-01-22", "close": 3.62, "volume": 390797.0}, {"date": "2024-01-23", "close": 3.79, "volume": 994305.0}, {"date": "2024-01-24", "close": 3.6, "volume": 479520.0}, {"date": "2024-01-25", "close": 3.77, "volume": 343205.0}, {"date": "2024-01-26", "close": 3.84, "volume": 427445.0}, {"date": "2024-01-29", "close": 3.93, "volume": 354234.0}, {"date": "2024-01-30", "close": 4.07, "volume": 891947.0}, {"date": "2024-01-31", "close": 4.16, "volume": 781981.0}, {"date": "2024-02-01", "close": 4.22, "volume": 1040826.0}, {"date": "2024-02-02", "close": 4.12, "volume": 532051.0}, {"date": "2024-02-05", "close": 4.09, "volume": 388997.0}, {"date": "2024-02-06", "close": 4.28, "volume": 782392.0}, {"date": "2024-02-07", "close": 4.15, "volume": 335564.0}, {"date": "2024-02-08", "close": 4.26, "volume": 858158.0}, {"date": "2024-02-09", "close": 4.26, "volume": 351922.0}, {"date": "2024-02-12", "close": 4.14, "volume": 1086772.0}, {"date": "2024-02-13", "close": 3.9, "volume": 362306.0}, {"date": "2024-02-14", "close": 4.02, "volume": 247634.0}, {"date": "2024-02-15", "close": 4.21, "volume": 299514.0}, {"date": "2024-02-16", "close": 4.12, "volume": 412363.0}, {"date": "2024-02-20", "close": 4.33, "volume": 483837.0}, {"date": "2024-02-21", "close": 4.21, "volume": 210593.0}, {"date": "2024-02-22", "close": 4.03, "volume": 322258.0}, {"date": "2024-02-23", "close": 4.2, "volume": 225088.0}, {"date": "2024-02-26", "close": 4.32, "volume": 384415.0}, {"date": "2024-02-27", "close": 4.56, "volume": 373434.0}, {"date": "2024-02-28", "close": 4.37, "volume": 839167.0}, {"date": "2024-02-29", "close": 4.31, "volume": 598012.0}, {"date": "2024-03-01", "close": 4.45, "volume": 429751.0}, {"date": "2024-03-04", "close": 4.04, "volume": 330822.0}, {"date": "2024-03-05", "close": 3.99, "volume": 519138.0}, {"date": "2024-03-06", "close": 4.03, "volume": 302653.0}, {"date": "2024-03-07", "close": 4.08, "volume": 332028.0}, {"date": "2024-03-08", "close": 4.0, "volume": 186282.0}, {"date": "2024-03-11", "close": 4.03, "volume": 268639.0}, {"date": "2024-03-12", "close": 4.0, "volume": 208460.0}, {"date": "2024-03-13", "close": 3.99, "volume": 142946.0}, {"date": "2024-03-14", "close": 3.85, "volume": 241787.0}, {"date": "2024-03-15", "close": 4.01, "volume": 614476.0}, {"date": "2024-03-18", "close": 4.0, "volume": 268788.0}, {"date": "2024-03-19", "close": 3.94, "volume": 1070829.0}, {"date": "2024-03-20", "close": 3.95, "volume": 490321.0}, {"date": "2024-03-21", "close": 4.1, "volume": 1054268.0}, {"date": "2024-03-22", "close": 4.06, "volume": 254730.0}, {"date": "2024-03-25", "close": 3.82, "volume": 592661.0}, {"date": "2024-03-26", "close": 3.77, "volume": 242553.0}, {"date": "2024-03-27", "close": 4.0, "volume": 367403.0}, {"date": "2024-03-28", "close": 4.04, "volume": 374018.0}, {"date": "2024-04-01", "close": 4.0, "volume": 321449.0}, {"date": "2024-04-02", "close": 3.87, "volume": 205599.0}, {"date": "2024-04-03", "close": 3.9, "volume": 165970.0}, {"date": "2024-04-04", "close": 3.85, "volume": 275374.0}, {"date": "2024-04-05", "close": 3.81, "volume": 138172.0}, {"date": "2024-04-08", "close": 3.76, "volume": 216739.0}, {"date": "2024-04-09", "close": 3.81, "volume": 116700.0}, {"date": "2024-04-10", "close": 3.77, "volume": 266678.0}, {"date": "2024-04-11", "close": 3.85, "volume": 158848.0}, {"date": "2024-04-12", "close": 3.76, "volume": 171066.0}, {"date": "2024-04-15", "close": 3.76, "volume": 219443.0}, {"date": "2024-04-16", "close": 3.74, "volume": 129117.0}, {"date": "2024-04-17", "close": 3.71, "volume": 251669.0}, {"date": "2024-04-18", "close": 3.7, "volume": 267759.0}, {"date": "2024-04-19", "close": 3.72, "volume": 217749.0}, {"date": "2024-04-22", "close": 3.67, "volume": 345154.0}, {"date": "2024-04-23", "close": 3.73, "volume": 180547.0}, {"date": "2024-04-24", "close": 3.7, "volume": 196517.0}, {"date": "2024-04-25", "close": 3.69, "volume": 174652.0}, {"date": "2024-04-26", "close": 3.71, "volume": 143066.0}, {"date": "2024-04-29", "close": 3.71, "volume": 175467.0}, {"date": "2024-04-30", "close": 3.7, "volume": 227778.0}, {"date": "2024-05-01", "close": 3.85, "volume": 405230.0}, {"date": "2024-05-02", "close": 3.83, "volume": 165722.0}, {"date": "2024-05-03", "close": 3.96, "volume": 164714.0}, {"date": "2024-05-06", "close": 4.0, "volume": 288222.0}, {"date": "2024-05-07", "close": 3.94, "volume": 143692.0}, {"date": "2024-05-08", "close": 3.93, "volume": 127937.0}, {"date": "2024-05-09", "close": 3.93, "volume": 207864.0}, {"date": "2024-05-10", "close": 3.89, "volume": 155489.0}, {"date": "2024-05-13", "close": 4.04, "volume": 200810.0}, {"date": "2024-05-14", "close": 3.96, "volume": 262738.0}, {"date": "2024-05-15", "close": 3.71, "volume": 725614.0}, {"date": "2024-05-16", "close": 3.7, "volume": 523828.0}, {"date": "2024-05-17", "close": 3.65, "volume": 320359.0}, {"date": "2024-05-20", "close": 3.6, "volume": 318862.0}, {"date": "2024-05-21", "close": 3.61, "volume": 167612.0}, {"date": "2024-05-22", "close": 3.82, "volume": 493535.0}, {"date": "2024-05-23", "close": 3.69, "volume": 164232.0}, {"date": "2024-05-24", "close": 3.66, "volume": 148489.0}, {"date": "2024-05-28", "close": 3.61, "volume": 249849.0}, {"date": "2024-05-29", "close": 3.53, "volume": 330501.0}, {"date": "2024-05-30", "close": 3.61, "volume": 167322.0}, {"date": "2024-05-31", "close": 3.67, "volume": 141116.0}, {"date": "2024-06-03", "close": 3.89, "volume": 266483.0}, {"date": "2024-06-04", "close": 3.77, "volume": 129359.0}, {"date": "2024-06-05", "close": 3.96, "volume": 302650.0}, {"date": "2024-06-06", "close": 3.8, "volume": 221140.0}, {"date": "2024-06-07", "close": 3.7, "volume": 162231.0}, {"date": "2024-06-10", "close": 3.79, "volume": 754470.0}, {"date": "2024-06-11", "close": 3.92, "volume": 223058.0}, {"date": "2024-06-12", "close": 3.78, "volume": 283351.0}, {"date": "2024-06-13", "close": 3.7, "volume": 233693.0}, {"date": "2024-06-14", "close": 3.61, "volume": 264277.0}, {"date": "2024-06-17", "close": 3.53, "volume": 387103.0}, {"date": "2024-06-18", "close": 3.49, "volume": 227132.0}, {"date": "2024-06-20", "close": 3.42, "volume": 231889.0}, {"date": "2024-06-21", "close": 3.44, "volume": 641153.0}, {"date": "2024-06-24", "close": 3.49, "volume": 200414.0}, {"date": "2024-06-25", "close": 3.43, "volume": 210571.0}, {"date": "2024-06-26", "close": 3.37, "volume": 264525.0}, {"date": "2024-06-27", "close": 3.38, "volume": 165910.0}, {"date": "2024-06-28", "close": 3.31, "volume": 693550.0}, {"date": "2024-07-01", "close": 3.37, "volume": 253987.0}, {"date": "2024-07-02", "close": 3.23, "volume": 227171.0}, {"date": "2024-07-03", "close": 3.28, "volume": 165365.0}, {"date": "2024-07-05", "close": 3.25, "volume": 171451.0}, {"date": "2024-07-08", "close": 3.28, "volume": 440282.0}, {"date": "2024-07-09", "close": 3.19, "volume": 123494.0}, {"date": "2024-07-10", "close": 3.17, "volume": 179326.0}, {"date": "2024-07-11", "close": 3.37, "volume": 385833.0}, {"date": "2024-07-12", "close": 3.43, "volume": 170269.0}, {"date": "2024-07-15", "close": 3.54, "volume": 256519.0}, {"date": "2024-07-16", "close": 3.84, "volume": 300560.0}, {"date": "2024-07-17", "close": 3.87, "volume": 269902.0}, {"date": "2024-07-18", "close": 3.68, "volume": 129034.0}, {"date": "2024-07-19", "close": 3.57, "volume": 115455.0}, {"date": "2024-07-22", "close": 3.77, "volume": 178735.0}, {"date": "2024-07-23", "close": 3.86, "volume": 206211.0}, {"date": "2024-07-24", "close": 3.83, "volume": 197285.0}, {"date": "2024-07-25", "close": 3.9, "volume": 219695.0}, {"date": "2024-07-26", "close": 3.92, "volume": 188095.0}, {"date": "2024-07-29", "close": 3.81, "volume": 121557.0}, {"date": "2024-07-30", "close": 3.82, "volume": 183069.0}, {"date": "2024-07-31", "close": 3.82, "volume": 232484.0}, {"date": "2024-08-01", "close": 3.63, "volume": 246562.0}, {"date": "2024-08-02", "close": 3.45, "volume": 246431.0}, {"date": "2024-08-05", "close": 3.28, "volume": 353357.0}, {"date": "2024-08-06", "close": 3.29, "volume": 120539.0}, {"date": "2024-08-07", "close": 3.27, "volume": 195826.0}, {"date": "2024-08-08", "close": 3.5, "volume": 207940.0}, {"date": "2024-08-09", "close": 3.37, "volume": 146106.0}, {"date": "2024-08-12", "close": 3.35, "volume": 132999.0}, {"date": "2024-08-13", "close": 3.66, "volume": 319741.0}, {"date": "2024-08-14", "close": 3.6, "volume": 186335.0}, {"date": "2024-08-15", "close": 3.74, "volume": 208020.0}, {"date": "2024-08-16", "close": 3.68, "volume": 185461.0}, {"date": "2024-08-19", "close": 3.82, "volume": 312017.0}, {"date": "2024-08-20", "close": 3.8, "volume": 192216.0}, {"date": "2024-08-21", "close": 3.82, "volume": 227237.0}, {"date": "2024-08-22", "close": 3.78, "volume": 240470.0}, {"date": "2024-08-23", "close": 3.9, "volume": 224118.0}, {"date": "2024-08-26", "close": 3.98, "volume": 333228.0}, {"date": "2024-08-27", "close": 3.84, "volume": 106787.0}, {"date": "2024-08-28", "close": 3.8, "volume": 171148.0}, {"date": "2024-08-29", "close": 3.78, "volume": 179381.0}, {"date": "2024-08-30", "close": 3.85, "volume": 261853.0}, {"date": "2024-09-03", "close": 3.63, "volume": 174938.0}, {"date": "2024-09-04", "close": 3.63, "volume": 105579.0}, {"date": "2024-09-05", "close": 3.62, "volume": 81135.0}, {"date": "2024-09-06", "close": 3.6, "volume": 181947.0}, {"date": "2024-09-09", "close": 3.67, "volume": 103944.0}, {"date": "2024-09-10", "close": 3.71, "volume": 115139.0}, {"date": "2024-09-11", "close": 3.67, "volume": 106223.0}, {"date": "2024-09-12", "close": 3.67, "volume": 122045.0}, {"date": "2024-09-13", "close": 3.87, "volume": 870831.0}, {"date": "2024-09-16", "close": 3.89, "volume": 211449.0}, {"date": "2024-09-17", "close": 4.02, "volume": 423458.0}, {"date": "2024-09-18", "close": 3.99, "volume": 442746.0}, {"date": "2024-09-19", "close": 3.82, "volume": 262364.0}, {"date": "2024-09-20", "close": 3.67, "volume": 806657.0}, {"date": "2024-09-23", "close": 3.45, "volume": 194026.0}, {"date": "2024-09-24", "close": 3.5, "volume": 176479.0}, {"date": "2024-09-25", "close": 3.43, "volume": 158692.0}, {"date": "2024-09-26", "close": 3.44, "volume": 173390.0}, {"date": "2024-09-27", "close": 3.44, "volume": 140453.0}, {"date": "2024-09-30", "close": 3.35, "volume": 187137.0}, {"date": "2024-10-01", "close": 3.33, "volume": 194226.0}, {"date": "2024-10-02", "close": 3.37, "volume": 141204.0}, {"date": "2024-10-03", "close": 3.33, "volume": 136226.0}, {"date": "2024-10-04", "close": 3.46, "volume": 121430.0}, {"date": "2024-10-07", "close": 3.41, "volume": 88347.0}, {"date": "2024-10-08", "close": 3.41, "volume": 120688.0}, {"date": "2024-10-09", "close": 3.4, "volume": 112912.0}, {"date": "2024-10-10", "close": 3.34, "volume": 99618.0}, {"date": "2024-10-11", "close": 3.48, "volume": 141165.0}, {"date": "2024-10-14", "close": 3.53, "volume": 173678.0}, {"date": "2024-10-15", "close": 3.55, "volume": 176854.0}, {"date": "2024-10-16", "close": 3.77, "volume": 250249.0}, {"date": "2024-10-17", "close": 3.73, "volume": 116099.0}, {"date": "2024-10-18", "close": 3.82, "volume": 157573.0}, {"date": "2024-10-21", "close": 3.59, "volume": 180502.0}, {"date": "2024-10-22", "close": 3.56, "volume": 52247.0}, {"date": "2024-10-23", "close": 3.48, "volume": 99896.0}, {"date": "2024-10-24", "close": 3.38, "volume": 154742.0}, {"date": "2024-10-25", "close": 3.35, "volume": 86513.0}, {"date": "2024-10-28", "close": 3.42, "volume": 115346.0}, {"date": "2024-10-29", "close": 3.39, "volume": 119383.0}, {"date": "2024-10-30", "close": 3.28, "volume": 125239.0}, {"date": "2024-10-31", "close": 3.24, "volume": 193233.0}, {"date": "2024-11-01", "close": 3.29, "volume": 78569.0}, {"date": "2024-11-04", "close": 3.35, "volume": 137566.0}, {"date": "2024-11-05", "close": 3.36, "volume": 93537.0}, {"date": "2024-11-06", "close": 3.58, "volume": 380581.0}, {"date": "2024-11-07", "close": 3.44, "volume": 282101.0}, {"date": "2024-11-08", "close": 3.5, "volume": 170075.0}, {"date": "2024-11-11", "close": 3.36, "volume": 243701.0}, {"date": "2024-11-12", "close": 3.33, "volume": 265329.0}, {"date": "2024-11-13", "close": 3.35, "volume": 207985.0}, {"date": "2024-11-14", "close": 3.31, "volume": 208898.0}, {"date": "2024-11-15", "close": 3.22, "volume": 313823.0}, {"date": "2024-11-18", "close": 3.17, "volume": 121373.0}, {"date": "2024-11-19", "close": 3.14, "volume": 94277.0}, {"date": "2024-11-20", "close": 3.16, "volume": 182020.0}, {"date": "2024-11-21", "close": 3.25, "volume": 146044.0}, {"date": "2024-11-22", "close": 3.37, "volume": 148948.0}, {"date": "2024-11-25", "close": 3.4, "volume": 183124.0}, {"date": "2024-11-26", "close": 3.3, "volume": 155441.0}, {"date": "2024-11-27", "close": 3.46, "volume": 240692.0}, {"date": "2024-11-29", "close": 3.42, "volume": 119282.0}, {"date": "2024-12-02", "close": 3.5, "volume": 140741.0}, {"date": "2024-12-03", "close": 3.48, "volume": 152760.0}, {"date": "2024-12-04", "close": 3.115, "volume": 653286.0}, {"date": "2024-12-05", "close": 2.93, "volume": 494680.0}, {"date": "2024-12-06", "close": 2.94, "volume": 308589.0}, {"date": "2024-12-09", "close": 3.02, "volume": 303878.0}, {"date": "2024-12-10", "close": 2.94, "volume": 909469.0}, {"date": "2024-12-11", "close": 2.96, "volume": 257799.0}, {"date": "2024-12-12", "close": 2.95, "volume": 300845.0}, {"date": "2024-12-13", "close": 2.93, "volume": 256573.0}, {"date": "2024-12-16", "close": 3.1, "volume": 1587735.0}, {"date": "2024-12-17", "close": 3.16, "volume": 517029.0}, {"date": "2024-12-18", "close": 3.16, "volume": 477947.0}, {"date": "2024-12-19", "close": 3.13, "volume": 1377841.0}, {"date": "2024-12-20", "close": 3.19, "volume": 1242722.0}, {"date": "2024-12-23", "close": 3.24, "volume": 403144.0}, {"date": "2024-12-24", "close": 3.25, "volume": 174762.0}, {"date": "2024-12-26", "close": 3.29, "volume": 333255.0}, {"date": "2024-12-27", "close": 3.33, "volume": 640959.0}, {"date": "2024-12-30", "close": 3.33, "volume": 410083.0}, {"date": "2024-12-31", "close": 3.35, "volume": 326618.0}, {"date": "2025-01-02", "close": 3.42, "volume": 365939.0}, {"date": "2025-01-03", "close": 3.52, "volume": 282224.0}, {"date": "2025-01-06", "close": 3.4, "volume": 583633.0}, {"date": "2025-01-07", "close": 3.36, "volume": 382712.0}, {"date": "2025-01-08", "close": 3.34, "volume": 356810.0}, {"date": "2025-01-10", "close": 3.27, "volume": 596299.0}, {"date": "2025-01-13", "close": 3.2, "volume": 766660.0}, {"date": "2025-01-14", "close": 3.15, "volume": 424731.0}, {"date": "2025-01-15", "close": 3.32, "volume": 679697.0}, {"date": "2025-01-16", "close": 3.33, "volume": 406557.0}, {"date": "2025-01-17", "close": 3.37, "volume": 337674.0}, {"date": "2025-01-21", "close": 3.24, "volume": 320450.0}, {"date": "2025-01-22", "close": 3.12, "volume": 514170.0}, {"date": "2025-01-23", "close": 3.1, "volume": 482521.0}, {"date": "2025-01-24", "close": 3.16, "volume": 350625.0}, {"date": "2025-01-27", "close": 3.15, "volume": 306058.0}, {"date": "2025-01-28", "close": 3.1, "volume": 367186.0}, {"date": "2025-01-29", "close": 3.0, "volume": 420803.0}, {"date": "2025-01-30", "close": 2.99, "volume": 498914.0}, {"date": "2025-01-31", "close": 3.06, "volume": 264000.0}, {"date": "2025-02-03", "close": 2.92, "volume": 382871.0}, {"date": "2025-02-04", "close": 2.97, "volume": 241845.0}, {"date": "2025-02-05", "close": 3.12, "volume": 844193.0}, {"date": "2025-02-06", "close": 3.1, "volume": 190919.0}, {"date": "2025-02-07", "close": 2.98, "volume": 238501.0}, {"date": "2025-02-10", "close": 3.04, "volume": 213612.0}, {"date": "2025-02-11", "close": 2.99, "volume": 432626.0}, {"date": "2025-02-12", "close": 3.11, "volume": 366299.0}, {"date": "2025-02-13", "close": 3.11, "volume": 275608.0}, {"date": "2025-02-14", "close": 3.15, "volume": 203336.0}, {"date": "2025-02-18", "close": 3.1, "volume": 325155.0}, {"date": "2025-02-19", "close": 3.09, "volume": 177081.0}, {"date": "2025-02-20", "close": 3.14, "volume": 176936.0}, {"date": "2025-02-21", "close": 3.09, "volume": 309138.0}, {"date": "2025-02-24", "close": 3.14, "volume": 249468.0}, {"date": "2025-02-25", "close": 3.14, "volume": 288419.0}, {"date": "2025-02-26", "close": 3.16, "volume": 259962.0}, {"date": "2025-02-27", "close": 3.06, "volume": 449625.0}, {"date": "2025-02-28", "close": 3.03, "volume": 399002.0}, {"date": "2025-03-03", "close": 2.9, "volume": 270766.0}, {"date": "2025-03-04", "close": 2.9, "volume": 517920.0}, {"date": "2025-03-05", "close": 3.01, "volume": 176881.0}, {"date": "2025-03-06", "close": 3.0, "volume": 307043.0}, {"date": "2025-03-07", "close": 2.99, "volume": 374547.0}, {"date": "2025-03-10", "close": 2.92, "volume": 293717.0}, {"date": "2025-03-11", "close": 2.92, "volume": 343462.0}, {"date": "2025-03-12", "close": 3.1, "volume": 332927.0}, {"date": "2025-03-13", "close": 3.06, "volume": 193371.0}, {"date": "2025-03-14", "close": 3.08, "volume": 172232.0}, {"date": "2025-03-17", "close": 3.13, "volume": 222480.0}, {"date": "2025-03-18", "close": 3.17, "volume": 203034.0}, {"date": "2025-03-19", "close": 3.17, "volume": 163630.0}, {"date": "2025-03-20", "close": 3.15, "volume": 124614.0}, {"date": "2025-03-21", "close": 3.22, "volume": 557682.0}, {"date": "2025-03-24", "close": 3.2, "volume": 154632.0}, {"date": "2025-03-25", "close": 3.2, "volume": 258979.0}, {"date": "2025-03-26", "close": 3.18, "volume": 418982.0}, {"date": "2025-03-27", "close": 3.02, "volume": 184720.0}, {"date": "2025-03-28", "close": 2.93, "volume": 217572.0}, {"date": "2025-03-31", "close": 2.99, "volume": 240650.0}, {"date": "2025-04-01", "close": 2.85, "volume": 347976.0}, {"date": "2025-04-02", "close": 2.88, "volume": 245183.0}, {"date": "2025-04-03", "close": 2.9, "volume": 282037.0}, {"date": "2025-04-04", "close": 2.79, "volume": 393407.0}, {"date": "2025-04-07", "close": 2.78, "volume": 368280.0}, {"date": "2025-04-08", "close": 2.65, "volume": 201184.0}, {"date": "2025-04-09", "close": 2.74, "volume": 316992.0}, {"date": "2025-04-10", "close": 2.69, "volume": 298214.0}, {"date": "2025-04-11", "close": 2.71, "volume": 326630.0}, {"date": "2025-04-14", "close": 2.94, "volume": 369913.0}, {"date": "2025-04-15", "close": 2.82, "volume": 362122.0}, {"date": "2025-04-16", "close": 3.0, "volume": 446542.0}, {"date": "2025-04-17", "close": 2.97, "volume": 1644047.0}, {"date": "2025-04-21", "close": 2.86, "volume": 461982.0}, {"date": "2025-04-22", "close": 2.87, "volume": 388644.0}, {"date": "2025-04-23", "close": 2.85, "volume": 421867.0}, {"date": "2025-04-24", "close": 2.87, "volume": 580389.0}, {"date": "2025-04-25", "close": 2.89, "volume": 288609.0}, {"date": "2025-04-28", "close": 2.96, "volume": 220753.0}, {"date": "2025-04-29", "close": 2.95, "volume": 368081.0}, {"date": "2025-04-30", "close": 2.95, "volume": 926229.0}, {"date": "2025-05-01", "close": 2.99, "volume": 423057.0}, {"date": "2025-05-02", "close": 2.98, "volume": 551035.0}, {"date": "2025-05-05", "close": 2.96, "volume": 576960.0}, {"date": "2025-05-06", "close": 2.8, "volume": 454656.0}, {"date": "2025-05-07", "close": 2.71, "volume": 374733.0}, {"date": "2025-05-08", "close": 2.76, "volume": 408236.0}, {"date": "2025-05-09", "close": 2.72, "volume": 372621.0}, {"date": "2025-05-12", "close": 2.96, "volume": 703082.0}, {"date": "2025-05-13", "close": 2.63, "volume": 529771.0}, {"date": "2025-05-14", "close": 2.55, "volume": 507982.0}, {"date": "2025-05-15", "close": 2.59, "volume": 458323.0}, {"date": "2025-05-16", "close": 2.74, "volume": 528557.0}, {"date": "2025-05-19", "close": 2.81, "volume": 353148.0}, {"date": "2025-05-20", "close": 2.9, "volume": 369750.0}, {"date": "2025-05-21", "close": 2.81, "volume": 318900.0}, {"date": "2025-05-22", "close": 2.85, "volume": 343023.0}, {"date": "2025-05-23", "close": 2.9, "volume": 302326.0}, {"date": "2025-05-27", "close": 2.95, "volume": 313062.0}, {"date": "2025-05-28", "close": 2.935, "volume": 273890.0}, {"date": "2025-05-29", "close": 2.95, "volume": 510865.0}, {"date": "2025-05-30", "close": 2.97, "volume": 570319.0}, {"date": "2025-06-02", "close": 3.1, "volume": 546467.0}, {"date": "2025-06-03", "close": 3.22, "volume": 527704.0}, {"date": "2025-06-04", "close": 3.23, "volume": 325213.0}, {"date": "2025-06-05", "close": 3.19, "volume": 295004.0}, {"date": "2025-06-06", "close": 3.18, "volume": 542189.0}, {"date": "2025-06-09", "close": 3.21, "volume": 291105.0}, {"date": "2025-06-10", "close": 3.22, "volume": 457697.0}, {"date": "2025-06-11", "close": 3.175, "volume": 339920.0}, {"date": "2025-06-12", "close": 3.21, "volume": 402356.0}, {"date": "2025-06-13", "close": 3.16, "volume": 340714.0}, {"date": "2025-06-16", "close": 3.19, "volume": 361838.0}, {"date": "2025-06-17", "close": 3.21, "volume": 389553.0}, {"date": "2025-06-18", "close": 3.21, "volume": 369295.0}, {"date": "2025-06-20", "close": 3.25, "volume": 545449.0}, {"date": "2025-06-23", "close": 3.32, "volume": 365271.0}, {"date": "2025-06-24", "close": 3.38, "volume": 515963.0}, {"date": "2025-06-25", "close": 3.47, "volume": 354230.0}, {"date": "2025-06-26", "close": 3.53, "volume": 449799.0}, {"date": "2025-06-27", "close": 3.45, "volume": 444473.0}, {"date": "2025-06-30", "close": 3.6, "volume": 642946.0}, {"date": "2025-07-01", "close": 3.6, "volume": 390565.0}, {"date": "2025-07-02", "close": 3.625, "volume": 493063.0}, {"date": "2025-07-03", "close": 3.74, "volume": 286948.0}, {"date": "2025-07-07", "close": 3.64, "volume": 424024.0}, {"date": "2025-07-08", "close": 3.655, "volume": 349879.0}, {"date": "2025-07-09", "close": 3.76, "volume": 378740.0}, {"date": "2025-07-10", "close": 3.78, "volume": 324325.0}, {"date": "2025-07-11", "close": 3.67, "volume": 311695.0}, {"date": "2025-07-14", "close": 3.76, "volume": 279795.0}, {"date": "2025-07-15", "close": 3.57, "volume": 335838.0}, {"date": "2025-07-16", "close": 3.49, "volume": 764762.0}, {"date": "2025-07-17", "close": 3.46, "volume": 388027.0}, {"date": "2025-07-18", "close": 3.36, "volume": 345776.0}, {"date": "2025-07-21", "close": 3.43, "volume": 394963.0}, {"date": "2025-07-22", "close": 3.43, "volume": 383566.0}, {"date": "2025-07-23", "close": 3.49, "volume": 729823.0}, {"date": "2025-07-24", "close": 3.74, "volume": 421758.0}, {"date": "2025-07-25", "close": 3.9, "volume": 447737.0}, {"date": "2025-07-28", "close": 3.79, "volume": 311392.0}, {"date": "2025-07-29", "close": 3.8, "volume": 257949.0}, {"date": "2025-07-30", "close": 3.67, "volume": 392586.0}, {"date": "2025-07-31", "close": 3.64, "volume": 285401.0}, {"date": "2025-08-01", "close": 3.47, "volume": 313746.0}, {"date": "2025-08-04", "close": 3.53, "volume": 315501.0}, {"date": "2025-08-05", "close": 3.52, "volume": 281518.0}, {"date": "2025-08-06", "close": 3.49, "volume": 339640.0}, {"date": "2025-08-07", "close": 3.46, "volume": 306049.0}, {"date": "2025-08-08", "close": 3.38, "volume": 302706.0}, {"date": "2025-08-11", "close": 3.51, "volume": 296258.0}, {"date": "2025-08-12", "close": 3.51, "volume": 360220.0}, {"date": "2025-08-13", "close": 3.5, "volume": 371705.0}, {"date": "2025-08-14", "close": 3.49, "volume": 308642.0}, {"date": "2025-08-15", "close": 3.5, "volume": 398544.0}, {"date": "2025-08-18", "close": 3.53, "volume": 343811.0}, {"date": "2025-08-19", "close": 3.49, "volume": 695073.0}, {"date": "2025-08-20", "close": 3.5, "volume": 260475.0}, {"date": "2025-08-21", "close": 3.53, "volume": 233288.0}, {"date": "2025-08-22", "close": 3.66, "volume": 739431.0}, {"date": "2025-08-25", "close": 3.66, "volume": 291869.0}, {"date": "2025-08-26", "close": 3.65, "volume": 310127.0}, {"date": "2025-08-27", "close": 3.6, "volume": 224003.0}, {"date": "2025-08-28", "close": 3.47, "volume": 235327.0}, {"date": "2025-08-29", "close": 3.36, "volume": 161155.0}, {"date": "2025-09-02", "close": 3.4, "volume": 149358.0}, {"date": "2025-09-03", "close": 3.46, "volume": 159476.0}, {"date": "2025-09-04", "close": 3.33, "volume": 155560.0}, {"date": "2025-09-05", "close": 3.37, "volume": 141696.0}, {"date": "2025-09-08", "close": 3.25, "volume": 150553.0}, {"date": "2025-09-09", "close": 3.16, "volume": 117590.0}, {"date": "2025-09-10", "close": 3.15, "volume": 238752.0}, {"date": "2025-09-11", "close": 3.3, "volume": 221074.0}, {"date": "2025-09-12", "close": 3.14, "volume": 182113.0}, {"date": "2025-09-15", "close": 3.04, "volume": 174730.0}, {"date": "2025-09-16", "close": 2.97, "volume": 155570.0}, {"date": "2025-09-17", "close": 2.91, "volume": 336260.0}, {"date": "2025-09-18", "close": 2.97, "volume": 323928.0}, {"date": "2025-09-19", "close": 2.88, "volume": 647049.0}, {"date": "2025-09-22", "close": 2.93, "volume": 267820.0}, {"date": "2025-09-23", "close": 2.9, "volume": 215042.0}, {"date": "2025-09-24", "close": 2.9, "volume": 157937.0}, {"date": "2025-09-25", "close": 2.91, "volume": 208844.0}, {"date": "2025-09-26", "close": 2.93, "volume": 296394.0}, {"date": "2025-09-29", "close": 2.92, "volume": 267335.0}, {"date": "2025-09-30", "close": 2.9, "volume": 255375.0}, {"date": "2025-10-01", "close": 2.88, "volume": 287775.0}, {"date": "2025-10-02", "close": 2.82, "volume": 718522.0}, {"date": "2025-10-03", "close": 2.9, "volume": 720699.0}, {"date": "2025-10-06", "close": 2.91, "volume": 475959.0}, {"date": "2025-10-07", "close": 2.97, "volume": 1045004.0}, {"date": "2025-10-08", "close": 3.1, "volume": 1154417.0}, {"date": "2025-10-09", "close": 3.13, "volume": 374426.0}, {"date": "2025-10-10", "close": 3.14, "volume": 360086.0}, {"date": "2025-10-13", "close": 3.11, "volume": 295306.0}, {"date": "2025-10-14", "close": 3.14, "volume": 314956.0}, {"date": "2025-10-15", "close": 3.15, "volume": 445886.0}, {"date": "2025-10-16", "close": 3.12, "volume": 282990.0}, {"date": "2025-10-17", "close": 3.06, "volume": 390652.0}, {"date": "2025-10-20", "close": 3.22, "volume": 453246.0}, {"date": "2025-10-21", "close": 3.29, "volume": 230846.0}, {"date": "2025-10-22", "close": 3.28, "volume": 358625.0}, {"date": "2025-10-23", "close": 3.19, "volume": 373801.0}, {"date": "2025-10-24", "close": 3.21, "volume": 236421.0}, {"date": "2025-10-27", "close": 3.25, "volume": 271285.0}, {"date": "2025-10-28", "close": 3.21, "volume": 376901.0}, {"date": "2025-10-29", "close": 3.29, "volume": 603295.0}, {"date": "2025-10-30", "close": 3.27, "volume": 490635.0}, {"date": "2025-10-31", "close": 3.25, "volume": 660480.0}, {"date": "2025-11-03", "close": 3.25, "volume": 252795.0}, {"date": "2025-11-04", "close": 3.21, "volume": 279701.0}, {"date": "2025-11-05", "close": 3.24, "volume": 357616.0}, {"date": "2025-11-06", "close": 3.25, "volume": 464672.0}, {"date": "2025-11-07", "close": 3.27, "volume": 353722.0}, {"date": "2025-11-10", "close": 3.33, "volume": 400349.0}, {"date": "2025-11-11", "close": 3.38, "volume": 295150.0}, {"date": "2025-11-12", "close": 3.5, "volume": 1047226.0}, {"date": "2025-11-13", "close": 3.06, "volume": 916060.0}, {"date": "2025-11-14", "close": 2.96, "volume": 236343.0}, {"date": "2025-11-17", "close": 3.02, "volume": 363763.0}, {"date": "2025-11-18", "close": 3.05, "volume": 464717.0}, {"date": "2025-11-19", "close": 3.15, "volume": 382606.0}, {"date": "2025-11-20", "close": 3.0, "volume": 764308.0}, {"date": "2025-11-21", "close": 2.97, "volume": 568116.0}, {"date": "2025-11-24", "close": 2.98, "volume": 252883.0}, {"date": "2025-11-25", "close": 3.03, "volume": 403919.0}, {"date": "2025-11-26", "close": 3.05, "volume": 199393.0}, {"date": "2025-11-28", "close": 3.1, "volume": 146205.0}, {"date": "2025-12-01", "close": 3.09, "volume": 269650.0}, {"date": "2025-12-02", "close": 3.0, "volume": 481448.0}, {"date": "2025-12-03", "close": 3.09, "volume": 214607.0}, {"date": "2025-12-04", "close": 3.09, "volume": 497950.0}, {"date": "2025-12-05", "close": 3.17, "volume": 268333.0}, {"date": "2025-12-08", "close": 3.2, "volume": 242733.0}, {"date": "2025-12-09", "close": 3.14, "volume": 325694.0}, {"date": "2025-12-10", "close": 3.16, "volume": 317161.0}, {"date": "2025-12-11", "close": 3.19, "volume": 424174.0}, {"date": "2025-12-12", "close": 3.15, "volume": 232781.0}, {"date": "2025-12-15", "close": 3.15, "volume": 335902.0}, {"date": "2025-12-16", "close": 3.22, "volume": 456313.0}, {"date": "2025-12-17", "close": 3.18, "volume": 216054.0}, {"date": "2025-12-18", "close": 3.13, "volume": 218428.0}, {"date": "2025-12-19", "close": 3.14, "volume": 1218180.0}, {"date": "2025-12-22", "close": 3.17, "volume": 258323.0}, {"date": "2025-12-23", "close": 3.43, "volume": 553935.0}, {"date": "2025-12-24", "close": 3.62, "volume": 379362.0}, {"date": "2025-12-26", "close": 3.65, "volume": 375277.0}, {"date": "2025-12-29", "close": 3.6, "volume": 337724.0}, {"date": "2025-12-30", "close": 3.55, "volume": 251699.0}, {"date": "2025-12-31", "close": 3.57, "volume": 385963.0}, {"date": "2026-01-02", "close": 3.48, "volume": 334703.0}, {"date": "2026-01-05", "close": 3.41, "volume": 543666.0}, {"date": "2026-01-06", "close": 3.41, "volume": 459696.0}, {"date": "2026-01-07", "close": 3.48, "volume": 327426.0}, {"date": "2026-01-08", "close": 3.61, "volume": 367275.0}, {"date": "2026-01-09", "close": 3.45, "volume": 315097.0}, {"date": "2026-01-12", "close": 3.61, "volume": 307898.0}, {"date": "2026-01-13", "close": 3.51, "volume": 242118.0}, {"date": "2026-01-14", "close": 3.54, "volume": 210692.0}, {"date": "2026-01-15", "close": 3.44, "volume": 442228.0}, {"date": "2026-01-16", "close": 3.4, "volume": 347851.0}, {"date": "2026-01-20", "close": 3.44, "volume": 233165.0}, {"date": "2026-01-21", "close": 3.52, "volume": 278739.0}, {"date": "2026-01-22", "close": 3.65, "volume": 362015.0}, {"date": "2026-01-23", "close": 4.12, "volume": 1903001.0}, {"date": "2026-01-26", "close": 4.0, "volume": 633863.0}, {"date": "2026-01-27", "close": 4.07, "volume": 593287.0}, {"date": "2026-01-28", "close": 3.87, "volume": 521331.0}, {"date": "2026-01-29", "close": 3.91, "volume": 473368.0}, {"date": "2026-01-30", "close": 4.24, "volume": 1115832.0}, {"date": "2026-02-02", "close": 4.07, "volume": 751193.0}, {"date": "2026-02-03", "close": 4.08, "volume": 534868.0}, {"date": "2026-02-04", "close": 4.1, "volume": 1019551.0}, {"date": "2026-02-05", "close": 4.02, "volume": 513507.0}, {"date": "2026-02-06", "close": 4.15, "volume": 323799.0}, {"date": "2026-02-09", "close": 4.14, "volume": 227100.0}, {"date": "2026-02-10", "close": 4.16, "volume": 396783.0}, {"date": "2026-02-11", "close": 4.46, "volume": 637375.0}, {"date": "2026-02-12", "close": 4.33, "volume": 518585.0}, {"date": "2026-02-13", "close": 4.31, "volume": 373408.0}, {"date": "2026-02-17", "close": 4.6, "volume": 590217.0}, {"date": "2026-02-18", "close": 4.6, "volume": 461871.0}, {"date": "2026-02-19", "close": 4.74, "volume": 536826.0}, {"date": "2026-02-20", "close": 4.65, "volume": 487604.0}, {"date": "2026-02-23", "close": 4.59, "volume": 440060.0}, {"date": "2026-02-24", "close": 4.65, "volume": 439701.0}, {"date": "2026-02-25", "close": 4.62, "volume": 324483.0}, {"date": "2026-02-26", "close": 4.68, "volume": 257870.0}, {"date": "2026-02-27", "close": 4.68, "volume": 365324.0}, {"date": "2026-03-02", "close": 4.87, "volume": 569501.0}, {"date": "2026-03-03", "close": 4.82, "volume": 500355.0}, {"date": "2026-03-04", "close": 4.98, "volume": 480756.0}, {"date": "2026-03-05", "close": 5.3, "volume": 1442148.0}, {"date": "2026-03-06", "close": 5.89, "volume": 1468075.0}, {"date": "2026-03-09", "close": 6.15, "volume": 974081.0}, {"date": "2026-03-10", "close": 6.05, "volume": 1077754.0}, {"date": "2026-03-11", "close": 6.1, "volume": 734401.0}, {"date": "2026-03-12", "close": 6.1, "volume": 649303.0}, {"date": "2026-03-13", "close": 6.1, "volume": 511337.0}, {"date": "2026-03-16", "close": 6.05, "volume": 494931.0}, {"date": "2026-03-17", "close": 6.13, "volume": 480831.0}, {"date": "2026-03-18", "close": 5.91, "volume": 686408.0}, {"date": "2026-03-19", "close": 6.0, "volume": 519221.0}, {"date": "2026-03-20", "close": 5.66, "volume": 950186.0}, {"date": "2026-03-23", "close": 5.57, "volume": 491481.0}, {"date": "2026-03-24", "close": 5.33, "volume": 677914.0}, {"date": "2026-03-25", "close": 5.43, "volume": 421159.0}, {"date": "2026-03-26", "close": 5.33, "volume": 252000.0}, {"date": "2026-03-27", "close": 5.12, "volume": 320146.0}, {"date": "2026-03-30", "close": 5.08, "volume": 304148.0}, {"date": "2026-03-31", "close": 5.38, "volume": 325173.0}, {"date": "2026-04-01", "close": 5.65, "volume": 625663.0}, {"date": "2026-04-02", "close": 5.76, "volume": 442901.0}, {"date": "2026-04-06", "close": 5.87, "volume": 478568.0}, {"date": "2026-04-07", "close": 5.97, "volume": 322636.0}, {"date": "2026-04-08", "close": 5.93, "volume": 408862.0}, {"date": "2026-04-09", "close": 5.84, "volume": 252026.0}, {"date": "2026-04-10", "close": 5.67, "volume": 271320.0}, {"date": "2026-04-13", "close": 5.71, "volume": 215344.0}, {"date": "2026-04-14", "close": 5.8, "volume": 238431.0}, {"date": "2026-04-15", "close": 5.88, "volume": 244244.0}, {"date": "2026-04-16", "close": 5.7, "volume": 246632.0}, {"date": "2026-04-17", "close": 5.74, "volume": 427715.0}, {"date": "2026-04-20", "close": 5.71, "volume": 216273.0}, {"date": "2026-04-21", "close": 5.52, "volume": 397165.0}, {"date": "2026-04-22", "close": 5.61, "volume": 170312.0}, {"date": "2026-04-23", "close": 5.52, "volume": 146621.0}, {"date": "2026-04-24", "close": 5.47, "volume": 209912.0}, {"date": "2026-04-27", "close": 5.36, "volume": 187838.0}, {"date": "2026-04-28", "close": 5.58, "volume": 344834.0}, {"date": "2026-04-29", "close": 5.43, "volume": 379881.0}, {"date": "2026-04-30", "close": 5.51, "volume": 203107.0}, {"date": "2026-05-01", "close": 5.58, "volume": 199130.0}, {"date": "2026-05-04", "close": 5.7, "volume": 359301.0}, {"date": "2026-05-05", "close": 5.6, "volume": 217464.0}, {"date": "2026-05-06", "close": 5.65, "volume": 271152.0}, {"date": "2026-05-07", "close": 5.54, "volume": 192201.0}, {"date": "2026-05-08", "close": 5.43, "volume": 239829.0}, {"date": "2026-05-11", "close": 5.41, "volume": 358829.0}, {"date": "2026-05-12", "close": 5.5, "volume": 310187.0}, {"date": "2026-05-13", "close": 4.57, "volume": 971396.0}, {"date": "2026-05-14", "close": 4.27, "volume": 685258.0}, {"date": "2026-05-15", "close": 4.1, "volume": 459906.0}, {"date": "2026-05-18", "close": 4.14, "volume": 376041.0}, {"date": "2026-05-19", "close": 4.15, "volume": 250594.0}, {"date": "2026-05-20", "close": 4.19, "volume": 211619.0}, {"date": "2026-05-21", "close": 4.24, "volume": 411731.0}, {"date": "2026-05-22", "close": 4.42, "volume": 357715.0}, {"date": "2026-05-26", "close": 4.53, "volume": 323214.0}, {"date": "2026-05-27", "close": 4.55, "volume": 325188.0}, {"date": "2026-05-28", "close": 4.73, "volume": 279101.0}, {"date": "2026-05-29", "close": 4.67, "volume": 319072.0}, {"date": "2026-06-01", "close": 4.38, "volume": 366206.0}, {"date": "2026-06-02", "close": 4.27, "volume": 312506.0}, {"date": "2026-06-03", "close": 4.21, "volume": 330214.0}, {"date": "2026-06-04", "close": 4.42, "volume": 190306.0}, {"date": "2026-06-05", "close": 4.25, "volume": 217601.0}, {"date": "2026-06-08", "close": 4.32, "volume": 245251.0}, {"date": "2026-06-09", "close": 4.36, "volume": 233264.0}, {"date": "2026-06-10", "close": 4.39, "volume": 237444.0}, {"date": "2026-06-11", "close": 4.36, "volume": 175512.0}, {"date": "2026-06-12", "close": 4.49, "volume": 197801.0}, {"date": "2026-06-15", "close": 4.35, "volume": 210714.0}, {"date": "2026-06-16", "close": 4.26, "volume": 287711.0}, {"date": "2026-06-17", "close": 4.33, "volume": 252288.0}, {"date": "2026-06-18", "close": 4.36, "volume": 607583.0}, {"date": "2026-06-22", "close": 4.39, "volume": 355666.0}, {"date": "2026-06-23", "close": 4.48, "volume": 194351.0}, {"date": "2026-06-24", "close": 4.48, "volume": 311972.0}, {"date": "2026-06-25", "close": 4.35, "volume": 295800.0}, {"date": "2026-06-26", "close": 4.49, "volume": 1245928.0}, {"date": "2026-06-29", "close": 4.61, "volume": 516296.0}, {"date": "2026-06-30", "close": 4.65, "volume": 328528.0}, {"date": "2026-07-01", "close": 4.78, "volume": 472559.0}, {"date": "2026-07-02", "close": 4.98, "volume": 415176.0}, {"date": "2026-07-06", "close": 4.87, "volume": 349884.0}, {"date": "2026-07-07", "close": 4.88, "volume": 307981.0}, {"date": "2026-07-08", "close": 4.81, "volume": 557727.0}, {"date": "2026-07-09", "close": 4.91, "volume": 313244.0}, {"date": "2026-07-10", "close": 4.99, "volume": 306553.0}, {"date": "2026-07-13", "close": 4.74, "volume": 193976.0}, {"date": "2026-07-14", "close": 4.7, "volume": 341636.0}, {"date": "2026-07-15", "close": 4.86, "volume": 194590.0}, {"date": "2026-07-16", "close": 4.715, "volume": 209162.0}, {"date": "2026-07-17", "close": 4.87, "volume": 225627.0}, {"date": "2026-07-20", "close": 4.775, "volume": 222873.0}, {"date": "2026-07-21", "close": 4.87, "volume": 159886.0}, {"date": "2026-07-22", "close": 4.81, "volume": 193030.0}, {"date": "2026-07-23", "close": 4.75, "volume": 181538.0}, {"date": "2026-07-24", "close": 4.73, "volume": 381466.0}, {"date": "2026-07-27", "close": 4.82, "volume": 314417.0}, {"date": "2026-07-28", "close": 4.51, "volume": 1392535.0}, {"date": "2026-07-29", "close": 4.62, "volume": 742321.0}, {"date": "2026-07-30", "close": 4.74, "volume": 563401.0}, {"date": "2026-07-31", "close": 4.7, "volume": 471929.0}, {"date": "2026-08-03", "close": 4.61, "volume": 230130.0}, {"date": "2026-08-04", "close": 4.7, "volume": 406388.0}, {"date": "2026-08-05", "close": 4.75, "volume": 258843.0}, {"date": "2026-08-06", "close": 4.99, "volume": 245334.0}, {"date": "2026-08-07", "close": 5.25, "volume": 264993.0}], "refreshing": true}