{"ticker": "CGEM", "overview": {"cik": "1789972", "ticker": "CGEM", "name": "Cullinan Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009190", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352523", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002166", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000574", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008087", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347400", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000446", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336717", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336700", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297605", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006865", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294869", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294863", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276060", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276059", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276057", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276056", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276055", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276054", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272890", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-264916", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-260640", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-229173", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001387", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210304", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 780360.0, "net": -780360.0, "insiders": 1, "first_date": "2026-08-13", "last_date": "2026-09-08"}, "metrics": {"ticker": "CGEM", "has_prices": true, "as_of": "2026-10-30", "last": 15.03, "prev_close": 15.45, "change": -0.41999999999999993, "change_pct": -0.027184466019417472, "session_volume": 389414.0, "vwap_5": 15.114599206951825, "vwap_20": 14.91810565104044, "vwap_60": 18.128162198348026, "vwap_250": 14.59870429545904, "high_52w": 22.95, "low_52w": 7.19, "avg_volume_20": 753551.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-387381", "src": "INSIDERS", "ticker": "CGEM", "cik": "1789972", "company": "Cullinan Therapeutics, Inc.", "company_raw": "Cullinan Therapeutics, Inc.", "who": "Jennifer Michaelson", "who_key": "Michaelson Jennifer", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 172560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims CGEM: $173K", "source_url": "https://www.sec.gov/Archives/edgar/data/1838061/000119312526387381/0001193125-26-387381-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "13DG-0000080255-26-000574", "src": "13DG", "ticker": "CGEM", "cik": "1789972", "company": "Cullinan Therapeutics, Inc.", "company_raw": "Cullinan Therapeutics, Inc.", "who": "Cullinan Therapeutics, Inc.", "who_key": "Cullinan Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cullinan Therapeutics, Inc. takes a 6.2% passive stake in CGEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1789972/0000080255-26-000574-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000921895-26-002166", "src": "13DG", "ticker": "CGEM", "cik": "1789972", "company": "Cullinan Therapeutics, Inc.", "company_raw": "Cullinan Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 5.7% passive stake in CGEM", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002166-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001193125-26-352523", "src": "INSIDERS", "ticker": "CGEM", "cik": "1789972", "company": "Cullinan Therapeutics, Inc.", "company_raw": "Cullinan Therapeutics, Inc.", "who": "Jennifer Michaelson", "who_key": "Michaelson Jennifer", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 607800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $608K of CGEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1838061/000119312526352523/0001193125-26-352523-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0000093751-26-000446", "src": "13DG", "ticker": "CGEM", "cik": "1789972", "company": "Cullinan Therapeutics, Inc.", "company_raw": "Cullinan Therapeutics, Inc.", "who": "Cullinan Therapeutics, Inc.", "who_key": "Cullinan Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cullinan Therapeutics, Inc. takes a 6% passive stake in CGEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1789972/0000093751-26-000446-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000921895-26-001387", "src": "13DG", "ticker": "CGEM", "cik": "1789972", "company": "Cullinan Therapeutics, Inc.", "company_raw": "Cullinan Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 5.8% passive stake in CGEM", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001387-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000574", "src": "13DG", "ticker": "CGEM", "cik": "1789972", "company": "Cullinan Therapeutics, Inc.", "company_raw": "Cullinan Therapeutics, Inc.", "who": "Cullinan Therapeutics, Inc.", "who_key": "Cullinan Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cullinan Therapeutics, Inc. takes a 6.2% passive stake in CGEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1789972/0000080255-26-000574-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000921895-26-002166", "src": "13DG", "ticker": "CGEM", "cik": "1789972", "company": "Cullinan Therapeutics, Inc.", "company_raw": "Cullinan Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 5.7% passive stake in CGEM", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002166-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000093751-26-000446", "src": "13DG", "ticker": "CGEM", "cik": "1789972", "company": "Cullinan Therapeutics, Inc.", "company_raw": "Cullinan Therapeutics, Inc.", "who": "Cullinan Therapeutics, Inc.", "who_key": "Cullinan Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cullinan Therapeutics, Inc. takes a 6% passive stake in CGEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1789972/0000093751-26-000446-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000921895-26-001387", "src": "13DG", "ticker": "CGEM", "cik": "1789972", "company": "Cullinan Therapeutics, Inc.", "company_raw": "Cullinan Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 5.8% passive stake in CGEM", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001387-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "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": "Cullinan Therapeutics, Inc. - Common Stock", "new_value": "Cullinan Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001789972", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001789972", "applied": 1, "detected_at": "2026-09-10T23:39:18.239266"}]}, "key_people": [{"who": "Jennifer Michaelson", "who_key": "Michaelson Jennifer", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 780360.0, "net": -780360.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172560.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838061/000119312526387381/0001193125-26-387381-index.htm"}, {"action": "SELL", "amount": 607800.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838061/000119312526352523/0001193125-26-352523-index.htm"}], "latest": {"action": "SELL", "amount": 172560.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838061/000119312526387381/0001193125-26-387381-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -607800.0}, {"date": "2026-09-08", "net": -172560.0}], "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009190", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352523", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002166", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000574", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008087", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347400", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000446", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336717", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336700", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297605", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006865", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294869", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294863", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276060", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276059", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276057", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276056", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276055", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276054", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272890", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-264916", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-260640", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-229173", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001387", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210304", "price_sensitive": true}], "performance": {"ticker": "CGEM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-08", "close": 29.91, "volume": 4054268.0}, {"date": "2021-01-11", "close": 28.0, "volume": 553489.0}, {"date": "2021-01-12", "close": 29.59, "volume": 396375.0}, {"date": "2021-01-13", "close": 35.38, "volume": 604212.0}, {"date": "2021-01-14", "close": 37.5, "volume": 402049.0}, {"date": "2021-01-15", "close": 35.08, "volume": 238994.0}, {"date": "2021-01-19", "close": 33.88, "volume": 149751.0}, {"date": "2021-01-20", "close": 37.83, "volume": 152125.0}, {"date": "2021-01-21", "close": 38.18, "volume": 199900.0}, {"date": "2021-01-22", "close": 38.5, "volume": 173907.0}, {"date": "2021-01-25", "close": 38.59, "volume": 120726.0}, {"date": "2021-01-26", "close": 38.3, "volume": 108067.0}, {"date": "2021-01-27", "close": 37.57, "volume": 275029.0}, {"date": "2021-01-28", "close": 37.65, "volume": 118530.0}, {"date": "2021-01-29", "close": 38.01, "volume": 195814.0}, {"date": "2021-02-01", "close": 33.77, "volume": 235824.0}, {"date": "2021-02-02", "close": 34.23, "volume": 94440.0}, {"date": "2021-02-03", "close": 33.73, "volume": 85761.0}, {"date": "2021-02-04", "close": 36.0, "volume": 156796.0}, {"date": "2021-02-05", "close": 36.28, "volume": 124379.0}, {"date": "2021-02-08", "close": 36.22, "volume": 159435.0}, {"date": "2021-02-09", "close": 37.58, "volume": 137354.0}, {"date": "2021-02-10", "close": 38.33, "volume": 143339.0}, {"date": "2021-02-11", "close": 38.93, "volume": 205424.0}, {"date": "2021-02-12", "close": 40.0, "volume": 149466.0}, {"date": "2021-02-16", "close": 42.53, "volume": 185343.0}, {"date": "2021-02-17", "close": 44.03, "volume": 315073.0}, {"date": "2021-02-18", "close": 43.93, "volume": 229142.0}, {"date": "2021-02-19", "close": 45.73, "volume": 108794.0}, {"date": "2021-02-22", "close": 44.63, "volume": 198834.0}, {"date": "2021-02-23", "close": 42.12, "volume": 430009.0}, {"date": "2021-02-24", "close": 41.91, "volume": 137172.0}, {"date": "2021-02-25", "close": 42.68, "volume": 234839.0}, {"date": "2021-02-26", "close": 40.42, "volume": 170433.0}, {"date": "2021-03-01", "close": 48.39, "volume": 457324.0}, {"date": "2021-03-02", "close": 52.29, "volume": 257748.0}, {"date": "2021-03-03", "close": 52.1, "volume": 225159.0}, {"date": "2021-03-04", "close": 43.25, "volume": 324961.0}, {"date": "2021-03-05", "close": 44.53, "volume": 299582.0}, {"date": "2021-03-08", "close": 46.35, "volume": 352464.0}, {"date": "2021-03-09", "close": 51.06, "volume": 455369.0}, {"date": "2021-03-10", "close": 53.42, "volume": 434508.0}, {"date": "2021-03-11", "close": 52.73, "volume": 326769.0}, {"date": "2021-03-12", "close": 48.06, "volume": 347099.0}, {"date": "2021-03-15", "close": 44.89, "volume": 348347.0}, {"date": "2021-03-16", "close": 46.27, "volume": 367493.0}, {"date": "2021-03-17", "close": 43.4, "volume": 456882.0}, {"date": "2021-03-18", "close": 40.31, "volume": 490082.0}, {"date": "2021-03-19", "close": 41.11, "volume": 2558165.0}, {"date": "2021-03-22", "close": 42.82, "volume": 521684.0}, {"date": "2021-03-23", "close": 40.02, "volume": 637085.0}, {"date": "2021-03-24", "close": 37.66, "volume": 212494.0}, {"date": "2021-03-25", "close": 39.18, "volume": 163751.0}, {"date": "2021-03-26", "close": 39.63, "volume": 243664.0}, {"date": "2021-03-29", "close": 38.05, "volume": 168494.0}, {"date": "2021-03-30", "close": 39.73, "volume": 225413.0}, {"date": "2021-03-31", "close": 41.67, "volume": 160417.0}, {"date": "2021-04-01", "close": 41.25, "volume": 143568.0}, {"date": "2021-04-05", "close": 41.02, "volume": 103399.0}, {"date": "2021-04-06", "close": 35.14, "volume": 323866.0}, {"date": "2021-04-07", "close": 35.94, "volume": 241995.0}, {"date": "2021-04-08", "close": 34.18, "volume": 98660.0}, {"date": "2021-04-09", "close": 32.3, "volume": 74179.0}, {"date": "2021-04-12", "close": 29.87, "volume": 194641.0}, {"date": "2021-04-13", "close": 32.28, "volume": 548571.0}, {"date": "2021-04-14", "close": 35.47, "volume": 257288.0}, {"date": "2021-04-15", "close": 35.91, "volume": 329738.0}, {"date": "2021-04-16", "close": 35.2, "volume": 167104.0}, {"date": "2021-04-19", "close": 32.09, "volume": 98759.0}, {"date": "2021-04-20", "close": 31.3, "volume": 185796.0}, {"date": "2021-04-21", "close": 33.84, "volume": 219417.0}, {"date": "2021-04-22", "close": 32.48, "volume": 117163.0}, {"date": "2021-04-23", "close": 31.49, "volume": 113300.0}, {"date": "2021-04-26", "close": 31.68, "volume": 141634.0}, {"date": "2021-04-27", "close": 34.67, "volume": 289977.0}, {"date": "2021-04-28", "close": 33.22, "volume": 103710.0}, {"date": "2021-04-29", "close": 32.78, "volume": 52578.0}, {"date": "2021-04-30", "close": 32.46, "volume": 66126.0}, {"date": "2021-05-03", "close": 34.25, "volume": 88245.0}, {"date": "2021-05-04", "close": 31.86, "volume": 78248.0}, {"date": "2021-05-05", "close": 28.87, "volume": 176249.0}, {"date": "2021-05-06", "close": 29.0, "volume": 106885.0}, {"date": "2021-05-07", "close": 29.86, "volume": 51529.0}, {"date": "2021-05-10", "close": 28.62, "volume": 58618.0}, {"date": "2021-05-11", "close": 28.42, "volume": 124957.0}, {"date": "2021-05-12", "close": 30.45, "volume": 376952.0}, {"date": "2021-05-13", "close": 27.75, "volume": 142168.0}, {"date": "2021-05-14", "close": 27.66, "volume": 179546.0}, {"date": "2021-05-17", "close": 28.37, "volume": 199962.0}, {"date": "2021-05-18", "close": 31.37, "volume": 190754.0}, {"date": "2021-05-19", "close": 31.2, "volume": 382736.0}, {"date": "2021-05-20", "close": 30.41, "volume": 323086.0}, {"date": "2021-05-21", "close": 27.19, "volume": 494751.0}, {"date": "2021-05-24", "close": 28.51, "volume": 167129.0}, {"date": "2021-05-25", "close": 28.39, "volume": 122220.0}, {"date": "2021-05-26", "close": 30.77, "volume": 280361.0}, {"date": "2021-05-27", "close": 30.09, "volume": 332562.0}, {"date": "2021-05-28", "close": 29.73, "volume": 130830.0}, {"date": "2021-06-01", "close": 29.1, "volume": 97597.0}, {"date": "2021-06-02", "close": 28.28, "volume": 106033.0}, {"date": "2021-06-03", "close": 29.76, "volume": 393625.0}, {"date": "2021-06-04", "close": 33.11, "volume": 1408546.0}, {"date": "2021-06-07", "close": 33.86, "volume": 376108.0}, {"date": "2021-06-08", "close": 33.44, "volume": 281046.0}, {"date": "2021-06-09", "close": 32.61, "volume": 272876.0}, {"date": "2021-06-10", "close": 32.21, "volume": 116786.0}, {"date": "2021-06-11", "close": 31.39, "volume": 102345.0}, {"date": "2021-06-14", "close": 30.72, "volume": 137696.0}, {"date": "2021-06-15", "close": 28.51, "volume": 127331.0}, {"date": "2021-06-16", "close": 27.48, "volume": 152528.0}, {"date": "2021-06-17", "close": 26.25, "volume": 200330.0}, {"date": "2021-06-18", "close": 25.44, "volume": 1071186.0}, {"date": "2021-06-21", "close": 26.03, "volume": 334922.0}, {"date": "2021-06-22", "close": 24.96, "volume": 115210.0}, {"date": "2021-06-23", "close": 25.38, "volume": 101531.0}, {"date": "2021-06-24", "close": 26.11, "volume": 137416.0}, {"date": "2021-06-25", "close": 27.5, "volume": 536692.0}, {"date": "2021-06-28", "close": 26.16, "volume": 331741.0}, {"date": "2021-06-29", "close": 26.01, "volume": 315435.0}, {"date": "2021-06-30", "close": 25.75, "volume": 157519.0}, {"date": "2021-07-01", "close": 26.9, "volume": 260599.0}, {"date": "2021-07-02", "close": 25.85, "volume": 154155.0}, {"date": "2021-07-06", "close": 25.22, "volume": 168560.0}, {"date": "2021-07-07", "close": 26.21, "volume": 339139.0}, {"date": "2021-07-08", "close": 27.55, "volume": 192769.0}, {"date": "2021-07-09", "close": 27.2, "volume": 96421.0}, {"date": "2021-07-12", "close": 29.27, "volume": 203872.0}, {"date": "2021-07-13", "close": 29.65, "volume": 187228.0}, {"date": "2021-07-14", "close": 26.86, "volume": 431137.0}, {"date": "2021-07-15", "close": 26.73, "volume": 132728.0}, {"date": "2021-07-16", "close": 26.96, "volume": 150773.0}, {"date": "2021-07-19", "close": 26.53, "volume": 208118.0}, {"date": "2021-07-20", "close": 27.37, "volume": 259582.0}, {"date": "2021-07-21", "close": 26.96, "volume": 171020.0}, {"date": "2021-07-22", "close": 26.13, "volume": 66898.0}, {"date": "2021-07-23", "close": 25.81, "volume": 72551.0}, {"date": "2021-07-26", "close": 25.06, "volume": 339155.0}, {"date": "2021-07-27", "close": 24.74, "volume": 160470.0}, {"date": "2021-07-28", "close": 25.51, "volume": 157177.0}, {"date": "2021-07-29", "close": 24.74, "volume": 85662.0}, {"date": "2021-07-30", "close": 22.93, "volume": 123060.0}, {"date": "2021-08-02", "close": 24.16, "volume": 198703.0}, {"date": "2021-08-03", "close": 24.38, "volume": 285665.0}, {"date": "2021-08-04", "close": 23.85, "volume": 123560.0}, {"date": "2021-08-05", "close": 27.09, "volume": 138959.0}, {"date": "2021-08-06", "close": 27.62, "volume": 91062.0}, {"date": "2021-08-09", "close": 26.7, "volume": 113564.0}, {"date": "2021-08-10", "close": 28.49, "volume": 362222.0}, {"date": "2021-08-11", "close": 28.77, "volume": 130943.0}, {"date": "2021-08-12", "close": 28.43, "volume": 138290.0}, {"date": "2021-08-13", "close": 27.71, "volume": 66783.0}, {"date": "2021-08-16", "close": 27.15, "volume": 52957.0}, {"date": "2021-08-17", "close": 28.16, "volume": 86553.0}, {"date": "2021-08-18", "close": 26.87, "volume": 85962.0}, {"date": "2021-08-19", "close": 26.5, "volume": 92388.0}, {"date": "2021-08-20", "close": 28.14, "volume": 117178.0}, {"date": "2021-08-23", "close": 29.2, "volume": 264321.0}, {"date": "2021-08-24", "close": 29.68, "volume": 167266.0}, {"date": "2021-08-25", "close": 26.73, "volume": 200011.0}, {"date": "2021-08-26", "close": 27.42, "volume": 129194.0}, {"date": "2021-08-27", "close": 28.64, "volume": 201855.0}, {"date": "2021-08-30", "close": 29.55, "volume": 213351.0}, {"date": "2021-08-31", "close": 28.22, "volume": 190294.0}, {"date": "2021-09-01", "close": 28.81, "volume": 237155.0}, {"date": "2021-09-02", "close": 29.67, "volume": 511308.0}, {"date": "2021-09-03", "close": 28.95, "volume": 189850.0}, {"date": "2021-09-07", "close": 29.0, "volume": 296142.0}, {"date": "2021-09-08", "close": 28.91, "volume": 275790.0}, {"date": "2021-09-09", "close": 28.83, "volume": 318003.0}, {"date": "2021-09-10", "close": 28.75, "volume": 229452.0}, {"date": "2021-09-13", "close": 28.89, "volume": 162580.0}, {"date": "2021-09-14", "close": 28.69, "volume": 183289.0}, {"date": "2021-09-15", "close": 29.0, "volume": 386296.0}, {"date": "2021-09-16", "close": 28.8, "volume": 404346.0}, {"date": "2021-09-17", "close": 26.42, "volume": 2282875.0}, {"date": "2021-09-20", "close": 24.4, "volume": 445809.0}, {"date": "2021-09-21", "close": 23.45, "volume": 327375.0}, {"date": "2021-09-22", "close": 22.56, "volume": 176970.0}, {"date": "2021-09-23", "close": 23.67, "volume": 219424.0}, {"date": "2021-09-24", "close": 23.05, "volume": 130804.0}, {"date": "2021-09-27", "close": 23.88, "volume": 158289.0}, {"date": "2021-09-28", "close": 22.82, "volume": 125912.0}, {"date": "2021-09-29", "close": 22.63, "volume": 75237.0}, {"date": "2021-09-30", "close": 22.57, "volume": 178124.0}, {"date": "2021-10-01", "close": 24.75, "volume": 213117.0}, {"date": "2021-10-04", "close": 22.94, "volume": 118487.0}, {"date": "2021-10-05", "close": 23.66, "volume": 98883.0}, {"date": "2021-10-06", "close": 24.08, "volume": 126292.0}, {"date": "2021-10-07", "close": 24.41, "volume": 146354.0}, {"date": "2021-10-08", "close": 23.82, "volume": 62917.0}, {"date": "2021-10-11", "close": 23.3, "volume": 132259.0}, {"date": "2021-10-12", "close": 22.99, "volume": 103302.0}, {"date": "2021-10-13", "close": 23.16, "volume": 229535.0}, {"date": "2021-10-14", "close": 23.61, "volume": 150404.0}, {"date": "2021-10-15", "close": 25.0, "volume": 601165.0}, {"date": "2021-10-18", "close": 21.12, "volume": 812015.0}, {"date": "2021-10-19", "close": 21.51, "volume": 178054.0}, {"date": "2021-10-20", "close": 21.89, "volume": 212724.0}, {"date": "2021-10-21", "close": 23.42, "volume": 536159.0}, {"date": "2021-10-22", "close": 22.21, "volume": 132505.0}, {"date": "2021-10-25", "close": 21.85, "volume": 127590.0}, {"date": "2021-10-26", "close": 21.74, "volume": 303185.0}, {"date": "2021-10-27", "close": 22.17, "volume": 218903.0}, {"date": "2021-10-28", "close": 22.53, "volume": 835180.0}, {"date": "2021-10-29", "close": 22.22, "volume": 76970.0}, {"date": "2021-11-01", "close": 22.19, "volume": 123014.0}, {"date": "2021-11-02", "close": 22.26, "volume": 77912.0}, {"date": "2021-11-03", "close": 22.76, "volume": 151195.0}, {"date": "2021-11-04", "close": 22.72, "volume": 74376.0}, {"date": "2021-11-05", "close": 23.15, "volume": 90065.0}, {"date": "2021-11-08", "close": 23.55, "volume": 93533.0}, {"date": "2021-11-09", "close": 22.5, "volume": 313693.0}, {"date": "2021-11-10", "close": 22.49, "volume": 120861.0}, {"date": "2021-11-11", "close": 22.14, "volume": 103238.0}, {"date": "2021-11-12", "close": 21.17, "volume": 104678.0}, {"date": "2021-11-15", "close": 20.96, "volume": 117479.0}, {"date": "2021-11-16", "close": 20.56, "volume": 134682.0}, {"date": "2021-11-17", "close": 19.68, "volume": 121925.0}, {"date": "2021-11-18", "close": 19.27, "volume": 171424.0}, {"date": "2021-11-19", "close": 19.47, "volume": 547469.0}, {"date": "2021-11-22", "close": 18.51, "volume": 169180.0}, {"date": "2021-11-23", "close": 19.0, "volume": 152621.0}, {"date": "2021-11-24", "close": 19.15, "volume": 153394.0}, {"date": "2021-11-26", "close": 18.22, "volume": 57622.0}, {"date": "2021-11-29", "close": 17.58, "volume": 95037.0}, {"date": "2021-11-30", "close": 18.0, "volume": 243068.0}, {"date": "2021-12-01", "close": 16.56, "volume": 205054.0}, {"date": "2021-12-02", "close": 17.19, "volume": 149177.0}, {"date": "2021-12-03", "close": 16.21, "volume": 167330.0}, {"date": "2021-12-06", "close": 16.89, "volume": 175214.0}, {"date": "2021-12-07", "close": 17.46, "volume": 154723.0}, {"date": "2021-12-08", "close": 17.43, "volume": 108126.0}, {"date": "2021-12-09", "close": 16.76, "volume": 111009.0}, {"date": "2021-12-10", "close": 16.82, "volume": 165933.0}, {"date": "2021-12-13", "close": 16.13, "volume": 176184.0}, {"date": "2021-12-14", "close": 15.59, "volume": 212585.0}, {"date": "2021-12-15", "close": 15.93, "volume": 304842.0}, {"date": "2021-12-16", "close": 15.36, "volume": 1914210.0}, {"date": "2021-12-17", "close": 15.66, "volume": 2623096.0}, {"date": "2021-12-20", "close": 15.91, "volume": 303404.0}, {"date": "2021-12-21", "close": 16.53, "volume": 216915.0}, {"date": "2021-12-22", "close": 16.76, "volume": 193175.0}, {"date": "2021-12-23", "close": 16.7, "volume": 199411.0}, {"date": "2021-12-27", "close": 16.51, "volume": 95025.0}, {"date": "2021-12-28", "close": 15.87, "volume": 103845.0}, {"date": "2021-12-29", "close": 15.53, "volume": 146597.0}, {"date": "2021-12-30", "close": 15.7, "volume": 124246.0}, {"date": "2021-12-31", "close": 15.43, "volume": 1493878.0}, {"date": "2022-01-03", "close": 16.49, "volume": 181828.0}, {"date": "2022-01-04", "close": 16.75, "volume": 541295.0}, {"date": "2022-01-05", "close": 15.63, "volume": 280029.0}, {"date": "2022-01-06", "close": 15.44, "volume": 198311.0}, {"date": "2022-01-07", "close": 14.69, "volume": 137841.0}, {"date": "2022-01-10", "close": 14.67, "volume": 172308.0}, {"date": "2022-01-11", "close": 14.63, "volume": 135814.0}, {"date": "2022-01-12", "close": 13.71, "volume": 192579.0}, {"date": "2022-01-13", "close": 13.34, "volume": 168957.0}, {"date": "2022-01-14", "close": 13.69, "volume": 216233.0}, {"date": "2022-01-18", "close": 12.82, "volume": 175235.0}, {"date": "2022-01-19", "close": 12.84, "volume": 133311.0}, {"date": "2022-01-20", "close": 12.52, "volume": 174918.0}, {"date": "2022-01-21", "close": 12.36, "volume": 195845.0}, {"date": "2022-01-24", "close": 13.58, "volume": 324400.0}, {"date": "2022-01-25", "close": 13.44, "volume": 171757.0}, {"date": "2022-01-26", "close": 12.89, "volume": 206749.0}, {"date": "2022-01-27", "close": 12.35, "volume": 232103.0}, {"date": "2022-01-28", "close": 12.84, "volume": 160694.0}, {"date": "2022-01-31", "close": 13.48, "volume": 187963.0}, {"date": "2022-02-01", "close": 13.97, "volume": 207677.0}, {"date": "2022-02-02", "close": 13.21, "volume": 131505.0}, {"date": "2022-02-03", "close": 12.8, "volume": 133656.0}, {"date": "2022-02-04", "close": 13.2, "volume": 156169.0}, {"date": "2022-02-07", "close": 14.06, "volume": 201593.0}, {"date": "2022-02-08", "close": 13.76, "volume": 124787.0}, {"date": "2022-02-09", "close": 14.35, "volume": 189459.0}, {"date": "2022-02-10", "close": 14.14, "volume": 224678.0}, {"date": "2022-02-11", "close": 13.6, "volume": 164200.0}, {"date": "2022-02-14", "close": 13.62, "volume": 116680.0}, {"date": "2022-02-15", "close": 14.78, "volume": 183388.0}, {"date": "2022-02-16", "close": 14.72, "volume": 120435.0}, {"date": "2022-02-17", "close": 14.45, "volume": 151765.0}, {"date": "2022-02-18", "close": 14.27, "volume": 226114.0}, {"date": "2022-02-22", "close": 14.23, "volume": 332336.0}, {"date": "2022-02-23", "close": 13.39, "volume": 118014.0}, {"date": "2022-02-24", "close": 14.54, "volume": 158463.0}, {"date": "2022-02-25", "close": 14.5, "volume": 109510.0}, {"date": "2022-02-28", "close": 14.34, "volume": 95578.0}, {"date": "2022-03-01", "close": 13.99, "volume": 282107.0}, {"date": "2022-03-02", "close": 14.35, "volume": 82806.0}, {"date": "2022-03-03", "close": 13.57, "volume": 112291.0}, {"date": "2022-03-04", "close": 12.93, "volume": 98640.0}, {"date": "2022-03-07", "close": 13.27, "volume": 99043.0}, {"date": "2022-03-08", "close": 13.35, "volume": 89726.0}, {"date": "2022-03-09", "close": 14.54, "volume": 126580.0}, {"date": "2022-03-10", "close": 14.45, "volume": 161328.0}, {"date": "2022-03-11", "close": 13.95, "volume": 110740.0}, {"date": "2022-03-14", "close": 12.62, "volume": 267188.0}, {"date": "2022-03-15", "close": 12.74, "volume": 105163.0}, {"date": "2022-03-16", "close": 12.25, "volume": 262474.0}, {"date": "2022-03-17", "close": 12.81, "volume": 217757.0}, {"date": "2022-03-18", "close": 13.33, "volume": 760723.0}, {"date": "2022-03-21", "close": 12.82, "volume": 172439.0}, {"date": "2022-03-22", "close": 12.62, "volume": 127713.0}, {"date": "2022-03-23", "close": 12.05, "volume": 159933.0}, {"date": "2022-03-24", "close": 12.22, "volume": 123899.0}, {"date": "2022-03-25", "close": 11.48, "volume": 105421.0}, {"date": "2022-03-28", "close": 11.2, "volume": 119309.0}, {"date": "2022-03-29", "close": 11.44, "volume": 212358.0}, {"date": "2022-03-30", "close": 11.11, "volume": 414623.0}, {"date": "2022-03-31", "close": 10.47, "volume": 128397.0}, {"date": "2022-04-01", "close": 10.99, "volume": 635592.0}, {"date": "2022-04-04", "close": 12.04, "volume": 208761.0}, {"date": "2022-04-05", "close": 12.14, "volume": 325962.0}, {"date": "2022-04-06", "close": 12.97, "volume": 308020.0}, {"date": "2022-04-07", "close": 12.12, "volume": 137890.0}, {"date": "2022-04-08", "close": 11.75, "volume": 135428.0}, {"date": "2022-04-11", "close": 11.08, "volume": 150889.0}, {"date": "2022-04-12", "close": 11.2, "volume": 96777.0}, {"date": "2022-04-13", "close": 11.59, "volume": 128004.0}, {"date": "2022-04-14", "close": 11.2, "volume": 171809.0}, {"date": "2022-04-18", "close": 10.78, "volume": 120999.0}, {"date": "2022-04-19", "close": 11.08, "volume": 154328.0}, {"date": "2022-04-20", "close": 11.08, "volume": 71964.0}, {"date": "2022-04-21", "close": 10.57, "volume": 199246.0}, {"date": "2022-04-22", "close": 10.66, "volume": 170373.0}, {"date": "2022-04-25", "close": 11.11, "volume": 90957.0}, {"date": "2022-04-26", "close": 10.3, "volume": 197479.0}, {"date": "2022-04-27", "close": 10.2, "volume": 130049.0}, {"date": "2022-04-28", "close": 10.44, "volume": 168942.0}, {"date": "2022-04-29", "close": 9.81, "volume": 165577.0}, {"date": "2022-05-02", "close": 10.53, "volume": 152819.0}, {"date": "2022-05-03", "close": 10.69, "volume": 63195.0}, {"date": "2022-05-04", "close": 11.01, "volume": 162482.0}, {"date": "2022-05-05", "close": 10.41, "volume": 149310.0}, {"date": "2022-05-06", "close": 10.31, "volume": 211116.0}, {"date": "2022-05-09", "close": 8.82, "volume": 366733.0}, {"date": "2022-05-10", "close": 8.59, "volume": 415147.0}, {"date": "2022-05-11", "close": 7.31, "volume": 1014987.0}, {"date": "2022-05-12", "close": 9.0, "volume": 14668600.0}, {"date": "2022-05-13", "close": 10.62, "volume": 1190274.0}, {"date": "2022-05-16", "close": 10.88, "volume": 502790.0}, {"date": "2022-05-17", "close": 12.05, "volume": 1958742.0}, {"date": "2022-05-18", "close": 11.37, "volume": 376428.0}, {"date": "2022-05-19", "close": 10.8, "volume": 245353.0}, {"date": "2022-05-20", "close": 11.34, "volume": 625402.0}, {"date": "2022-05-23", "close": 11.21, "volume": 184364.0}, {"date": "2022-05-24", "close": 10.59, "volume": 202119.0}, {"date": "2022-05-25", "close": 11.07, "volume": 398230.0}, {"date": "2022-05-26", "close": 10.56, "volume": 374319.0}, {"date": "2022-05-27", "close": 11.48, "volume": 572003.0}, {"date": "2022-05-31", "close": 10.69, "volume": 478031.0}, {"date": "2022-06-01", "close": 11.34, "volume": 1555783.0}, {"date": "2022-06-02", "close": 11.63, "volume": 301405.0}, {"date": "2022-06-03", "close": 11.55, "volume": 402215.0}, {"date": "2022-06-06", "close": 12.28, "volume": 584938.0}, {"date": "2022-06-07", "close": 13.14, "volume": 264884.0}, {"date": "2022-06-08", "close": 13.55, "volume": 264615.0}, {"date": "2022-06-09", "close": 12.98, "volume": 269581.0}, {"date": "2022-06-10", "close": 12.08, "volume": 340984.0}, {"date": "2022-06-13", "close": 12.04, "volume": 383706.0}, {"date": "2022-06-14", "close": 12.03, "volume": 288927.0}, {"date": "2022-06-15", "close": 11.91, "volume": 540838.0}, {"date": "2022-06-16", "close": 11.2, "volume": 334779.0}, {"date": "2022-06-17", "close": 12.2, "volume": 1425858.0}, {"date": "2022-06-21", "close": 12.6, "volume": 305509.0}, {"date": "2022-06-22", "close": 12.73, "volume": 440329.0}, {"date": "2022-06-23", "close": 13.32, "volume": 295140.0}, {"date": "2022-06-24", "close": 13.39, "volume": 878896.0}, {"date": "2022-06-27", "close": 12.95, "volume": 144352.0}, {"date": "2022-06-28", "close": 12.45, "volume": 175096.0}, {"date": "2022-06-29", "close": 12.4, "volume": 174891.0}, {"date": "2022-06-30", "close": 12.82, "volume": 160662.0}, {"date": "2022-07-01", "close": 12.93, "volume": 145200.0}, {"date": "2022-07-05", "close": 13.37, "volume": 253224.0}, {"date": "2022-07-06", "close": 13.43, "volume": 311584.0}, {"date": "2022-07-07", "close": 13.74, "volume": 192979.0}, {"date": "2022-07-08", "close": 14.24, "volume": 432878.0}, {"date": "2022-07-11", "close": 13.41, "volume": 178202.0}, {"date": "2022-07-12", "close": 13.69, "volume": 130373.0}, {"date": "2022-07-13", "close": 13.51, "volume": 228723.0}, {"date": "2022-07-14", "close": 13.9, "volume": 318338.0}, {"date": "2022-07-15", "close": 14.72, "volume": 248425.0}, {"date": "2022-07-18", "close": 14.7, "volume": 222622.0}, {"date": "2022-07-19", "close": 15.42, "volume": 202440.0}, {"date": "2022-07-20", "close": 15.26, "volume": 592858.0}, {"date": "2022-07-21", "close": 15.29, "volume": 190490.0}, {"date": "2022-07-22", "close": 14.55, "volume": 194388.0}, {"date": "2022-07-25", "close": 14.52, "volume": 114660.0}, {"date": "2022-07-26", "close": 14.39, "volume": 118760.0}, {"date": "2022-07-27", "close": 14.0, "volume": 147312.0}, {"date": "2022-07-28", "close": 13.71, "volume": 115296.0}, {"date": "2022-07-29", "close": 13.51, "volume": 123739.0}, {"date": "2022-08-01", "close": 13.3, "volume": 105572.0}, {"date": "2022-08-02", "close": 14.13, "volume": 102684.0}, {"date": "2022-08-03", "close": 14.09, "volume": 144549.0}, {"date": "2022-08-04", "close": 14.53, "volume": 150787.0}, {"date": "2022-08-05", "close": 14.81, "volume": 90072.0}, {"date": "2022-08-08", "close": 14.43, "volume": 210889.0}, {"date": "2022-08-09", "close": 14.05, "volume": 178662.0}, {"date": "2022-08-10", "close": 13.93, "volume": 215913.0}, {"date": "2022-08-11", "close": 13.27, "volume": 169603.0}, {"date": "2022-08-12", "close": 13.68, "volume": 102028.0}, {"date": "2022-08-15", "close": 14.16, "volume": 117680.0}, {"date": "2022-08-16", "close": 13.64, "volume": 107141.0}, {"date": "2022-08-17", "close": 13.1, "volume": 133595.0}, {"date": "2022-08-18", "close": 13.21, "volume": 119853.0}, {"date": "2022-08-19", "close": 13.16, "volume": 142023.0}, {"date": "2022-08-22", "close": 12.93, "volume": 124584.0}, {"date": "2022-08-23", "close": 13.18, "volume": 82153.0}, {"date": "2022-08-24", "close": 13.33, "volume": 69932.0}, {"date": "2022-08-25", "close": 13.42, "volume": 77427.0}, {"date": "2022-08-26", "close": 12.81, "volume": 86729.0}, {"date": "2022-08-29", "close": 12.6, "volume": 116884.0}, {"date": "2022-08-30", "close": 12.64, "volume": 171888.0}, {"date": "2022-08-31", "close": 13.48, "volume": 453714.0}, {"date": "2022-09-01", "close": 13.02, "volume": 252537.0}, {"date": "2022-09-02", "close": 13.2, "volume": 598869.0}, {"date": "2022-09-06", "close": 12.68, "volume": 148901.0}, {"date": "2022-09-07", "close": 13.36, "volume": 142244.0}, {"date": "2022-09-08", "close": 13.72, "volume": 130886.0}, {"date": "2022-09-09", "close": 13.56, "volume": 92885.0}, {"date": "2022-09-12", "close": 13.72, "volume": 89834.0}, {"date": "2022-09-13", "close": 13.07, "volume": 115577.0}, {"date": "2022-09-14", "close": 13.28, "volume": 131874.0}, {"date": "2022-09-15", "close": 13.06, "volume": 182846.0}, {"date": "2022-09-16", "close": 12.49, "volume": 418167.0}, {"date": "2022-09-19", "close": 12.59, "volume": 220147.0}, {"date": "2022-09-20", "close": 12.25, "volume": 245840.0}, {"date": "2022-09-21", "close": 12.09, "volume": 136805.0}, {"date": "2022-09-22", "close": 11.86, "volume": 222566.0}, {"date": "2022-09-23", "close": 11.82, "volume": 139579.0}, {"date": "2022-09-26", "close": 12.12, "volume": 131996.0}, {"date": "2022-09-27", "close": 12.29, "volume": 83034.0}, {"date": "2022-09-28", "close": 12.66, "volume": 342001.0}, {"date": "2022-09-29", "close": 12.44, "volume": 89707.0}, {"date": "2022-09-30", "close": 12.82, "volume": 120160.0}, {"date": "2022-10-03", "close": 12.83, "volume": 112699.0}, {"date": "2022-10-04", "close": 12.56, "volume": 255491.0}, {"date": "2022-10-05", "close": 12.4, "volume": 192082.0}, {"date": "2022-10-06", "close": 13.0, "volume": 114421.0}, {"date": "2022-10-07", "close": 12.61, "volume": 117981.0}, {"date": "2022-10-10", "close": 12.64, "volume": 87640.0}, {"date": "2022-10-11", "close": 13.01, "volume": 184861.0}, {"date": "2022-10-12", "close": 12.5, "volume": 158255.0}, {"date": "2022-10-13", "close": 12.88, "volume": 108446.0}, {"date": "2022-10-14", "close": 12.62, "volume": 76824.0}, {"date": "2022-10-17", "close": 12.65, "volume": 85289.0}, {"date": "2022-10-18", "close": 12.7, "volume": 190491.0}, {"date": "2022-10-19", "close": 11.56, "volume": 139657.0}, {"date": "2022-10-20", "close": 12.21, "volume": 101847.0}, {"date": "2022-10-21", "close": 12.28, "volume": 89906.0}, {"date": "2022-10-24", "close": 12.27, "volume": 117801.0}, {"date": "2022-10-25", "close": 13.01, "volume": 184607.0}, {"date": "2022-10-26", "close": 13.38, "volume": 185033.0}, {"date": "2022-10-27", "close": 13.08, "volume": 115576.0}, {"date": "2022-10-28", "close": 13.62, "volume": 148629.0}, {"date": "2022-10-31", "close": 13.14, "volume": 145695.0}, {"date": "2022-11-01", "close": 13.26, "volume": 193252.0}, {"date": "2022-11-02", "close": 12.93, "volume": 183961.0}, {"date": "2022-11-03", "close": 12.13, "volume": 163175.0}, {"date": "2022-11-04", "close": 12.44, "volume": 110665.0}, {"date": "2022-11-07", "close": 12.22, "volume": 99837.0}, {"date": "2022-11-08", "close": 12.48, "volume": 99470.0}, {"date": "2022-11-09", "close": 11.59, "volume": 84994.0}, {"date": "2022-11-10", "close": 12.35, "volume": 308134.0}, {"date": "2022-11-11", "close": 12.29, "volume": 120092.0}, {"date": "2022-11-14", "close": 12.59, "volume": 153374.0}, {"date": "2022-11-15", "close": 12.76, "volume": 301559.0}, {"date": "2022-11-16", "close": 12.41, "volume": 99720.0}, {"date": "2022-11-17", "close": 12.0, "volume": 74330.0}, {"date": "2022-11-18", "close": 12.41, "volume": 168930.0}, {"date": "2022-11-21", "close": 12.76, "volume": 159729.0}, {"date": "2022-11-22", "close": 13.2, "volume": 111030.0}, {"date": "2022-11-23", "close": 13.41, "volume": 185154.0}, {"date": "2022-11-25", "close": 13.28, "volume": 154646.0}, {"date": "2022-11-28", "close": 12.56, "volume": 188800.0}, {"date": "2022-11-29", "close": 12.25, "volume": 101108.0}, {"date": "2022-11-30", "close": 12.43, "volume": 152252.0}, {"date": "2022-12-01", "close": 12.26, "volume": 109888.0}, {"date": "2022-12-02", "close": 12.11, "volume": 90149.0}, {"date": "2022-12-05", "close": 11.61, "volume": 95959.0}, {"date": "2022-12-06", "close": 11.81, "volume": 95070.0}, {"date": "2022-12-07", "close": 11.82, "volume": 85132.0}, {"date": "2022-12-08", "close": 11.95, "volume": 91974.0}, {"date": "2022-12-09", "close": 11.65, "volume": 68594.0}, {"date": "2022-12-12", "close": 11.92, "volume": 82397.0}, {"date": "2022-12-13", "close": 11.85, "volume": 75237.0}, {"date": "2022-12-14", "close": 11.92, "volume": 83544.0}, {"date": "2022-12-15", "close": 11.45, "volume": 93979.0}, {"date": "2022-12-16", "close": 11.44, "volume": 179956.0}, {"date": "2022-12-19", "close": 11.02, "volume": 254586.0}, {"date": "2022-12-20", "close": 10.39, "volume": 129686.0}, {"date": "2022-12-21", "close": 10.09, "volume": 188801.0}, {"date": "2022-12-22", "close": 10.25, "volume": 108634.0}, {"date": "2022-12-23", "close": 10.24, "volume": 68348.0}, {"date": "2022-12-27", "close": 9.72, "volume": 86781.0}, {"date": "2022-12-28", "close": 10.12, "volume": 75306.0}, {"date": "2022-12-29", "close": 10.42, "volume": 88186.0}, {"date": "2022-12-30", "close": 10.55, "volume": 86738.0}, {"date": "2023-01-03", "close": 10.68, "volume": 169396.0}, {"date": "2023-01-04", "close": 10.76, "volume": 125068.0}, {"date": "2023-01-05", "close": 10.88, "volume": 129167.0}, {"date": "2023-01-06", "close": 10.87, "volume": 67391.0}, {"date": "2023-01-09", "close": 10.49, "volume": 57119.0}, {"date": "2023-01-10", "close": 10.58, "volume": 88172.0}, {"date": "2023-01-11", "close": 10.25, "volume": 161007.0}, {"date": "2023-01-12", "close": 10.86, "volume": 150944.0}, {"date": "2023-01-13", "close": 10.98, "volume": 149097.0}, {"date": "2023-01-17", "close": 10.73, "volume": 111712.0}, {"date": "2023-01-18", "close": 10.5, "volume": 76269.0}, {"date": "2023-01-19", "close": 10.44, "volume": 62626.0}, {"date": "2023-01-20", "close": 10.64, "volume": 69911.0}, {"date": "2023-01-23", "close": 10.48, "volume": 70400.0}, {"date": "2023-01-24", "close": 11.06, "volume": 430944.0}, {"date": "2023-01-25", "close": 11.15, "volume": 320722.0}, {"date": "2023-01-26", "close": 11.15, "volume": 75738.0}, {"date": "2023-01-27", "close": 11.47, "volume": 114101.0}, {"date": "2023-01-30", "close": 11.31, "volume": 152862.0}, {"date": "2023-01-31", "close": 11.64, "volume": 234890.0}, {"date": "2023-02-01", "close": 11.58, "volume": 136611.0}, {"date": "2023-02-02", "close": 11.91, "volume": 395840.0}, {"date": "2023-02-03", "close": 11.77, "volume": 351246.0}, {"date": "2023-02-06", "close": 11.4, "volume": 124472.0}, {"date": "2023-02-07", "close": 11.44, "volume": 137370.0}, {"date": "2023-02-08", "close": 11.55, "volume": 239357.0}, {"date": "2023-02-09", "close": 11.4, "volume": 193613.0}, {"date": "2023-02-10", "close": 11.35, "volume": 201460.0}, {"date": "2023-02-13", "close": 11.05, "volume": 106257.0}, {"date": "2023-02-14", "close": 11.38, "volume": 564450.0}, {"date": "2023-02-15", "close": 11.55, "volume": 407410.0}, {"date": "2023-02-16", "close": 11.06, "volume": 81186.0}, {"date": "2023-02-17", "close": 11.34, "volume": 141559.0}, {"date": "2023-02-21", "close": 10.99, "volume": 198190.0}, {"date": "2023-02-22", "close": 11.03, "volume": 113877.0}, {"date": "2023-02-23", "close": 11.0, "volume": 132640.0}, {"date": "2023-02-24", "close": 11.0, "volume": 190845.0}, {"date": "2023-02-27", "close": 11.13, "volume": 510864.0}, {"date": "2023-02-28", "close": 11.29, "volume": 218398.0}, {"date": "2023-03-01", "close": 11.33, "volume": 101451.0}, {"date": "2023-03-02", "close": 11.31, "volume": 123098.0}, {"date": "2023-03-03", "close": 11.5, "volume": 136224.0}, {"date": "2023-03-06", "close": 11.32, "volume": 249955.0}, {"date": "2023-03-07", "close": 11.1, "volume": 144153.0}, {"date": "2023-03-08", "close": 11.06, "volume": 135156.0}, {"date": "2023-03-09", "close": 11.07, "volume": 190317.0}, {"date": "2023-03-10", "close": 10.89, "volume": 263146.0}, {"date": "2023-03-13", "close": 11.0, "volume": 211185.0}, {"date": "2023-03-14", "close": 11.42, "volume": 310349.0}, {"date": "2023-03-15", "close": 11.21, "volume": 383133.0}, {"date": "2023-03-16", "close": 10.86, "volume": 325910.0}, {"date": "2023-03-17", "close": 11.4, "volume": 1794271.0}, {"date": "2023-03-20", "close": 10.88, "volume": 326997.0}, {"date": "2023-03-21", "close": 10.92, "volume": 227000.0}, {"date": "2023-03-22", "close": 10.43, "volume": 152103.0}, {"date": "2023-03-23", "close": 10.56, "volume": 159672.0}, {"date": "2023-03-24", "close": 10.51, "volume": 148215.0}, {"date": "2023-03-27", "close": 10.9, "volume": 239595.0}, {"date": "2023-03-28", "close": 10.48, "volume": 121365.0}, {"date": "2023-03-29", "close": 10.76, "volume": 263112.0}, {"date": "2023-03-30", "close": 10.2, "volume": 212942.0}, {"date": "2023-03-31", "close": 10.23, "volume": 270164.0}, {"date": "2023-04-03", "close": 10.5, "volume": 172430.0}, {"date": "2023-04-04", "close": 10.41, "volume": 130406.0}, {"date": "2023-04-05", "close": 10.0, "volume": 145030.0}, {"date": "2023-04-06", "close": 10.05, "volume": 72132.0}, {"date": "2023-04-10", "close": 10.27, "volume": 153666.0}, {"date": "2023-04-11", "close": 10.18, "volume": 116910.0}, {"date": "2023-04-12", "close": 9.93, "volume": 134826.0}, {"date": "2023-04-13", "close": 10.2, "volume": 92833.0}, {"date": "2023-04-14", "close": 10.02, "volume": 194409.0}, {"date": "2023-04-17", "close": 10.77, "volume": 398014.0}, {"date": "2023-04-18", "close": 10.27, "volume": 99667.0}, {"date": "2023-04-19", "close": 10.45, "volume": 188268.0}, {"date": "2023-04-20", "close": 10.49, "volume": 132541.0}, {"date": "2023-04-21", "close": 10.79, "volume": 107499.0}, {"date": "2023-04-24", "close": 10.68, "volume": 110270.0}, {"date": "2023-04-25", "close": 10.43, "volume": 86551.0}, {"date": "2023-04-26", "close": 10.02, "volume": 101596.0}, {"date": "2023-04-27", "close": 9.67, "volume": 145629.0}, {"date": "2023-04-28", "close": 9.73, "volume": 128282.0}, {"date": "2023-05-01", "close": 10.29, "volume": 95231.0}, {"date": "2023-05-02", "close": 9.76, "volume": 96463.0}, {"date": "2023-05-03", "close": 9.73, "volume": 83324.0}, {"date": "2023-05-04", "close": 9.6, "volume": 116270.0}, {"date": "2023-05-05", "close": 9.58, "volume": 129934.0}, {"date": "2023-05-08", "close": 9.51, "volume": 145886.0}, {"date": "2023-05-09", "close": 9.74, "volume": 164827.0}, {"date": "2023-05-10", "close": 9.64, "volume": 304991.0}, {"date": "2023-05-11", "close": 9.62, "volume": 182562.0}, {"date": "2023-05-12", "close": 9.76, "volume": 505535.0}, {"date": "2023-05-15", "close": 9.94, "volume": 180768.0}, {"date": "2023-05-16", "close": 9.13, "volume": 346463.0}, {"date": "2023-05-17", "close": 8.83, "volume": 200131.0}, {"date": "2023-05-18", "close": 8.8, "volume": 144607.0}, {"date": "2023-05-19", "close": 9.17, "volume": 139937.0}, {"date": "2023-05-22", "close": 9.14, "volume": 128567.0}, {"date": "2023-05-23", "close": 9.14, "volume": 114780.0}, {"date": "2023-05-24", "close": 9.19, "volume": 134356.0}, {"date": "2023-05-25", "close": 9.56, "volume": 214244.0}, {"date": "2023-05-26", "close": 10.05, "volume": 2061559.0}, {"date": "2023-05-30", "close": 10.12, "volume": 128636.0}, {"date": "2023-05-31", "close": 10.28, "volume": 509180.0}, {"date": "2023-06-01", "close": 10.16, "volume": 216699.0}, {"date": "2023-06-02", "close": 10.53, "volume": 258317.0}, {"date": "2023-06-05", "close": 11.65, "volume": 605786.0}, {"date": "2023-06-06", "close": 12.29, "volume": 437246.0}, {"date": "2023-06-07", "close": 13.405, "volume": 548013.0}, {"date": "2023-06-08", "close": 13.0, "volume": 328916.0}, {"date": "2023-06-09", "close": 13.11, "volume": 296536.0}, {"date": "2023-06-12", "close": 12.71, "volume": 305670.0}, {"date": "2023-06-13", "close": 12.19, "volume": 732976.0}, {"date": "2023-06-14", "close": 11.77, "volume": 332966.0}, {"date": "2023-06-15", "close": 12.7, "volume": 538985.0}, {"date": "2023-06-16", "close": 13.05, "volume": 2890571.0}, {"date": "2023-06-20", "close": 13.07, "volume": 463215.0}, {"date": "2023-06-21", "close": 12.87, "volume": 457427.0}, {"date": "2023-06-22", "close": 12.39, "volume": 370693.0}, {"date": "2023-06-23", "close": 12.42, "volume": 694503.0}, {"date": "2023-06-26", "close": 11.375, "volume": 221992.0}, {"date": "2023-06-27", "close": 11.43, "volume": 184952.0}, {"date": "2023-06-28", "close": 11.24, "volume": 125881.0}, {"date": "2023-06-29", "close": 11.0, "volume": 125053.0}, {"date": "2023-06-30", "close": 10.76, "volume": 147016.0}, {"date": "2023-07-03", "close": 10.7, "volume": 114248.0}, {"date": "2023-07-05", "close": 10.65, "volume": 225808.0}, {"date": "2023-07-06", "close": 10.48, "volume": 126625.0}, {"date": "2023-07-07", "close": 10.28, "volume": 135490.0}, {"date": "2023-07-10", "close": 9.98, "volume": 167767.0}, {"date": "2023-07-11", "close": 10.04, "volume": 275350.0}, {"date": "2023-07-12", "close": 10.37, "volume": 201588.0}, {"date": "2023-07-13", "close": 11.52, "volume": 309794.0}, {"date": "2023-07-14", "close": 11.72, "volume": 232243.0}, {"date": "2023-07-17", "close": 11.33, "volume": 184219.0}, {"date": "2023-07-18", "close": 11.35, "volume": 218186.0}, {"date": "2023-07-19", "close": 11.15, "volume": 180371.0}, {"date": "2023-07-20", "close": 10.93, "volume": 436809.0}, {"date": "2023-07-21", "close": 10.47, "volume": 81100.0}, {"date": "2023-07-24", "close": 10.32, "volume": 116242.0}, {"date": "2023-07-25", "close": 10.25, "volume": 97223.0}, {"date": "2023-07-26", "close": 10.1, "volume": 135021.0}, {"date": "2023-07-27", "close": 9.95, "volume": 136859.0}, {"date": "2023-07-28", "close": 10.2, "volume": 98766.0}, {"date": "2023-07-31", "close": 10.59, "volume": 180392.0}, {"date": "2023-08-01", "close": 10.38, "volume": 84154.0}, {"date": "2023-08-02", "close": 10.27, "volume": 109530.0}, {"date": "2023-08-03", "close": 10.01, "volume": 185994.0}, {"date": "2023-08-04", "close": 9.96, "volume": 113816.0}, {"date": "2023-08-07", "close": 10.07, "volume": 162503.0}, {"date": "2023-08-08", "close": 10.52, "volume": 243556.0}, {"date": "2023-08-09", "close": 10.36, "volume": 143785.0}, {"date": "2023-08-10", "close": 10.29, "volume": 172973.0}, {"date": "2023-08-11", "close": 10.81, "volume": 210699.0}, {"date": "2023-08-14", "close": 10.27, "volume": 165800.0}, {"date": "2023-08-15", "close": 10.21, "volume": 168022.0}, {"date": "2023-08-16", "close": 10.02, "volume": 470291.0}, {"date": "2023-08-17", "close": 10.08, "volume": 175544.0}, {"date": "2023-08-18", "close": 10.48, "volume": 186447.0}, {"date": "2023-08-21", "close": 10.54, "volume": 97654.0}, {"date": "2023-08-22", "close": 11.07, "volume": 131474.0}, {"date": "2023-08-23", "close": 11.28, "volume": 99699.0}, {"date": "2023-08-24", "close": 11.11, "volume": 105205.0}, {"date": "2023-08-25", "close": 10.9, "volume": 74001.0}, {"date": "2023-08-28", "close": 10.8, "volume": 60288.0}, {"date": "2023-08-29", "close": 10.9, "volume": 55444.0}, {"date": "2023-08-30", "close": 10.89, "volume": 593233.0}, {"date": "2023-08-31", "close": 10.35, "volume": 237588.0}, {"date": "2023-09-01", "close": 10.85, "volume": 132339.0}, {"date": "2023-09-05", "close": 11.24, "volume": 318859.0}, {"date": "2023-09-06", "close": 11.1, "volume": 106371.0}, {"date": "2023-09-07", "close": 10.6, "volume": 120202.0}, {"date": "2023-09-08", "close": 10.3, "volume": 111385.0}, {"date": "2023-09-11", "close": 10.58, "volume": 104238.0}, {"date": "2023-09-12", "close": 10.53, "volume": 98314.0}, {"date": "2023-09-13", "close": 9.86, "volume": 237180.0}, {"date": "2023-09-14", "close": 9.64, "volume": 245276.0}, {"date": "2023-09-15", "close": 9.96, "volume": 680208.0}, {"date": "2023-09-18", "close": 10.05, "volume": 288258.0}, {"date": "2023-09-19", "close": 10.24, "volume": 226558.0}, {"date": "2023-09-20", "close": 9.53, "volume": 82785.0}, {"date": "2023-09-21", "close": 9.61, "volume": 106709.0}, {"date": "2023-09-22", "close": 9.49, "volume": 148048.0}, {"date": "2023-09-25", "close": 9.69, "volume": 133327.0}, {"date": "2023-09-26", "close": 10.02, "volume": 86486.0}, {"date": "2023-09-27", "close": 10.14, "volume": 81453.0}, {"date": "2023-09-28", "close": 9.69, "volume": 80908.0}, {"date": "2023-09-29", "close": 9.05, "volume": 129810.0}, {"date": "2023-10-02", "close": 8.38, "volume": 150230.0}, {"date": "2023-10-03", "close": 8.15, "volume": 118814.0}, {"date": "2023-10-04", "close": 8.12, "volume": 136458.0}, {"date": "2023-10-05", "close": 8.63, "volume": 94410.0}, {"date": "2023-10-06", "close": 8.76, "volume": 95174.0}, {"date": "2023-10-09", "close": 8.75, "volume": 676673.0}, {"date": "2023-10-10", "close": 8.88, "volume": 129511.0}, {"date": "2023-10-11", "close": 8.72, "volume": 132275.0}, {"date": "2023-10-12", "close": 8.72, "volume": 156998.0}, {"date": "2023-10-13", "close": 8.8, "volume": 160196.0}, {"date": "2023-10-16", "close": 8.92, "volume": 95421.0}, {"date": "2023-10-17", "close": 9.02, "volume": 164166.0}, {"date": "2023-10-18", "close": 9.04, "volume": 112574.0}, {"date": "2023-10-19", "close": 8.56, "volume": 150859.0}, {"date": "2023-10-20", "close": 8.73, "volume": 221085.0}, {"date": "2023-10-23", "close": 8.41, "volume": 114249.0}, {"date": "2023-10-24", "close": 8.57, "volume": 105786.0}, {"date": "2023-10-25", "close": 8.52, "volume": 146226.0}, {"date": "2023-10-26", "close": 8.5, "volume": 89714.0}, {"date": "2023-10-27", "close": 8.43, "volume": 101864.0}, {"date": "2023-10-30", "close": 8.69, "volume": 82049.0}, {"date": "2023-10-31", "close": 9.33, "volume": 134478.0}, {"date": "2023-11-01", "close": 9.28, "volume": 146504.0}, {"date": "2023-11-02", "close": 9.4, "volume": 130575.0}, {"date": "2023-11-03", "close": 9.92, "volume": 154318.0}, {"date": "2023-11-06", "close": 9.8, "volume": 106280.0}, {"date": "2023-11-07", "close": 9.86, "volume": 129938.0}, {"date": "2023-11-08", "close": 9.94, "volume": 123099.0}, {"date": "2023-11-09", "close": 9.59, "volume": 151623.0}, {"date": "2023-11-10", "close": 9.09, "volume": 182162.0}, {"date": "2023-11-13", "close": 8.77, "volume": 172787.0}, {"date": "2023-11-14", "close": 9.49, "volume": 489495.0}, {"date": "2023-11-15", "close": 8.87, "volume": 185154.0}, {"date": "2023-11-16", "close": 8.97, "volume": 90193.0}, {"date": "2023-11-17", "close": 8.8, "volume": 134457.0}, {"date": "2023-11-20", "close": 8.76, "volume": 104761.0}, {"date": "2023-11-21", "close": 8.65, "volume": 134027.0}, {"date": "2023-11-22", "close": 8.48, "volume": 61083.0}, {"date": "2023-11-24", "close": 8.76, "volume": 68041.0}, {"date": "2023-11-27", "close": 8.51, "volume": 100034.0}, {"date": "2023-11-28", "close": 8.61, "volume": 96274.0}, {"date": "2023-11-29", "close": 8.61, "volume": 118940.0}, {"date": "2023-11-30", "close": 8.19, "volume": 334408.0}, {"date": "2023-12-01", "close": 8.66, "volume": 291614.0}, {"date": "2023-12-04", "close": 8.59, "volume": 321765.0}, {"date": "2023-12-05", "close": 8.44, "volume": 299809.0}, {"date": "2023-12-06", "close": 8.12, "volume": 160005.0}, {"date": "2023-12-07", "close": 8.1, "volume": 234768.0}, {"date": "2023-12-08", "close": 8.11, "volume": 225876.0}, {"date": "2023-12-11", "close": 7.93, "volume": 175370.0}, {"date": "2023-12-12", "close": 7.89, "volume": 103959.0}, {"date": "2023-12-13", "close": 8.48, "volume": 219007.0}, {"date": "2023-12-14", "close": 8.51, "volume": 334808.0}, {"date": "2023-12-15", "close": 8.24, "volume": 1107943.0}, {"date": "2023-12-18", "close": 9.13, "volume": 375264.0}, {"date": "2023-12-19", "close": 9.18, "volume": 480985.0}, {"date": "2023-12-20", "close": 8.74, "volume": 269949.0}, {"date": "2023-12-21", "close": 9.48, "volume": 121419.0}, {"date": "2023-12-22", "close": 9.45, "volume": 95250.0}, {"date": "2023-12-26", "close": 9.61, "volume": 109523.0}, {"date": "2023-12-27", "close": 10.05, "volume": 99188.0}, {"date": "2023-12-28", "close": 10.23, "volume": 82515.0}, {"date": "2023-12-29", "close": 10.19, "volume": 124666.0}, {"date": "2024-01-02", "close": 10.59, "volume": 326355.0}, {"date": "2024-01-03", "close": 10.41, "volume": 158943.0}, {"date": "2024-01-04", "close": 10.46, "volume": 297160.0}, {"date": "2024-01-05", "close": 10.17, "volume": 170446.0}, {"date": "2024-01-08", "close": 10.83, "volume": 158916.0}, {"date": "2024-01-09", "close": 10.73, "volume": 281351.0}, {"date": "2024-01-10", "close": 10.9, "volume": 131988.0}, {"date": "2024-01-11", "close": 10.41, "volume": 818425.0}, {"date": "2024-01-12", "close": 10.59, "volume": 87464.0}, {"date": "2024-01-16", "close": 10.48, "volume": 536631.0}, {"date": "2024-01-17", "close": 10.4, "volume": 127528.0}, {"date": "2024-01-18", "close": 10.55, "volume": 143511.0}, {"date": "2024-01-19", "close": 11.51, "volume": 283620.0}, {"date": "2024-01-22", "close": 12.41, "volume": 280814.0}, {"date": "2024-01-23", "close": 12.5, "volume": 313875.0}, {"date": "2024-01-24", "close": 12.5, "volume": 257801.0}, {"date": "2024-01-25", "close": 13.0, "volume": 189696.0}, {"date": "2024-01-26", "close": 13.07, "volume": 233731.0}, {"date": "2024-01-29", "close": 14.69, "volume": 650867.0}, {"date": "2024-01-30", "close": 14.45, "volume": 575618.0}, {"date": "2024-01-31", "close": 15.14, "volume": 562333.0}, {"date": "2024-02-01", "close": 17.51, "volume": 1056344.0}, {"date": "2024-02-02", "close": 17.75, "volume": 838200.0}, {"date": "2024-02-05", "close": 18.0, "volume": 509944.0}, {"date": "2024-02-06", "close": 18.47, "volume": 961352.0}, {"date": "2024-02-07", "close": 18.23, "volume": 584341.0}, {"date": "2024-02-08", "close": 17.99, "volume": 290400.0}, {"date": "2024-02-09", "close": 18.7, "volume": 782919.0}, {"date": "2024-02-12", "close": 19.02, "volume": 619680.0}, {"date": "2024-02-13", "close": 17.91, "volume": 339556.0}, {"date": "2024-02-14", "close": 17.71, "volume": 442236.0}, {"date": "2024-02-15", "close": 18.43, "volume": 415579.0}, {"date": "2024-02-16", "close": 18.23, "volume": 371617.0}, {"date": "2024-02-20", "close": 17.4, "volume": 400721.0}, {"date": "2024-02-21", "close": 17.07, "volume": 488561.0}, {"date": "2024-02-22", "close": 17.54, "volume": 362859.0}, {"date": "2024-02-23", "close": 18.0, "volume": 477155.0}, {"date": "2024-02-26", "close": 17.85, "volume": 285987.0}, {"date": "2024-02-27", "close": 17.98, "volume": 248789.0}, {"date": "2024-02-28", "close": 18.08, "volume": 876716.0}, {"date": "2024-02-29", "close": 18.47, "volume": 414323.0}, {"date": "2024-03-01", "close": 18.51, "volume": 453165.0}, {"date": "2024-03-04", "close": 18.3, "volume": 230292.0}, {"date": "2024-03-05", "close": 18.09, "volume": 219262.0}, {"date": "2024-03-06", "close": 17.78, "volume": 535133.0}, {"date": "2024-03-07", "close": 16.35, "volume": 649992.0}, {"date": "2024-03-08", "close": 16.79, "volume": 345440.0}, {"date": "2024-03-11", "close": 16.07, "volume": 301868.0}, {"date": "2024-03-12", "close": 16.94, "volume": 358852.0}, {"date": "2024-03-13", "close": 16.98, "volume": 333408.0}, {"date": "2024-03-14", "close": 16.91, "volume": 384708.0}, {"date": "2024-03-15", "close": 15.93, "volume": 1879981.0}, {"date": "2024-03-18", "close": 15.32, "volume": 583766.0}, {"date": "2024-03-19", "close": 15.5, "volume": 301782.0}, {"date": "2024-03-20", "close": 15.53, "volume": 236806.0}, {"date": "2024-03-21", "close": 16.34, "volume": 546089.0}, {"date": "2024-03-22", "close": 16.58, "volume": 213994.0}, {"date": "2024-03-25", "close": 16.93, "volume": 290225.0}, {"date": "2024-03-26", "close": 16.78, "volume": 299670.0}, {"date": "2024-03-27", "close": 17.73, "volume": 287345.0}, {"date": "2024-03-28", "close": 17.04, "volume": 394192.0}, {"date": "2024-04-01", "close": 17.65, "volume": 177238.0}, {"date": "2024-04-02", "close": 16.99, "volume": 277482.0}, {"date": "2024-04-03", "close": 17.2, "volume": 214259.0}, {"date": "2024-04-04", "close": 16.68, "volume": 234808.0}, {"date": "2024-04-05", "close": 17.02, "volume": 247968.0}, {"date": "2024-04-08", "close": 17.0, "volume": 491807.0}, {"date": "2024-04-09", "close": 17.03, "volume": 469571.0}, {"date": "2024-04-10", "close": 17.06, "volume": 233314.0}, {"date": "2024-04-11", "close": 17.37, "volume": 227921.0}, {"date": "2024-04-12", "close": 16.67, "volume": 185126.0}, {"date": "2024-04-15", "close": 16.55, "volume": 202457.0}, {"date": "2024-04-16", "close": 17.32, "volume": 3354405.0}, {"date": "2024-04-17", "close": 17.88, "volume": 1260647.0}, {"date": "2024-04-18", "close": 18.06, "volume": 702321.0}, {"date": "2024-04-19", "close": 15.66, "volume": 1179332.0}, {"date": "2024-04-22", "close": 15.63, "volume": 968160.0}, {"date": "2024-04-23", "close": 16.67, "volume": 966393.0}, {"date": "2024-04-24", "close": 18.89, "volume": 1173778.0}, {"date": "2024-04-25", "close": 19.25, "volume": 1550075.0}, {"date": "2024-04-26", "close": 25.3, "volume": 4747718.0}, {"date": "2024-04-29", "close": 27.12, "volume": 2703008.0}, {"date": "2024-04-30", "close": 27.01, "volume": 1420120.0}, {"date": "2024-05-01", "close": 28.1, "volume": 1442282.0}, {"date": "2024-05-02", "close": 27.58, "volume": 986391.0}, {"date": "2024-05-03", "close": 28.35, "volume": 975213.0}, {"date": "2024-05-06", "close": 28.4, "volume": 767160.0}, {"date": "2024-05-07", "close": 29.35, "volume": 873483.0}, {"date": "2024-05-08", "close": 27.72, "volume": 1031724.0}, {"date": "2024-05-09", "close": 27.17, "volume": 1224765.0}, {"date": "2024-05-10", "close": 26.57, "volume": 589063.0}, {"date": "2024-05-13", "close": 26.13, "volume": 717785.0}, {"date": "2024-05-14", "close": 26.38, "volume": 641499.0}, {"date": "2024-05-15", "close": 26.72, "volume": 709936.0}, {"date": "2024-05-16", "close": 23.81, "volume": 866936.0}, {"date": "2024-05-17", "close": 23.17, "volume": 827364.0}, {"date": "2024-05-20", "close": 23.98, "volume": 610633.0}, {"date": "2024-05-21", "close": 23.16, "volume": 772458.0}, {"date": "2024-05-22", "close": 23.14, "volume": 591523.0}, {"date": "2024-05-23", "close": 22.65, "volume": 595535.0}, {"date": "2024-05-24", "close": 24.13, "volume": 604117.0}, {"date": "2024-05-28", "close": 23.03, "volume": 698782.0}, {"date": "2024-05-29", "close": 22.68, "volume": 310707.0}, {"date": "2024-05-30", "close": 22.79, "volume": 303968.0}, {"date": "2024-05-31", "close": 23.5, "volume": 948096.0}, {"date": "2024-06-03", "close": 22.54, "volume": 642674.0}, {"date": "2024-06-04", "close": 22.4, "volume": 587257.0}, {"date": "2024-06-05", "close": 22.84, "volume": 608257.0}, {"date": "2024-06-06", "close": 22.54, "volume": 348209.0}, {"date": "2024-06-07", "close": 22.4, "volume": 270925.0}, {"date": "2024-06-10", "close": 22.97, "volume": 1338730.0}, {"date": "2024-06-11", "close": 23.25, "volume": 634573.0}, {"date": "2024-06-12", "close": 21.71, "volume": 587394.0}, {"date": "2024-06-13", "close": 21.8, "volume": 588189.0}, {"date": "2024-06-14", "close": 18.88, "volume": 1586060.0}, {"date": "2024-06-17", "close": 19.02, "volume": 2603210.0}, {"date": "2024-06-18", "close": 16.81, "volume": 1342372.0}, {"date": "2024-06-20", "close": 17.51, "volume": 1278635.0}, {"date": "2024-06-21", "close": 17.43, "volume": 2415988.0}, {"date": "2024-06-24", "close": 17.37, "volume": 990457.0}, {"date": "2024-06-25", "close": 16.42, "volume": 741714.0}, {"date": "2024-06-26", "close": 16.5, "volume": 547357.0}, {"date": "2024-06-27", "close": 17.09, "volume": 457477.0}, {"date": "2024-06-28", "close": 17.44, "volume": 3444684.0}, {"date": "2024-07-01", "close": 16.73, "volume": 751810.0}, {"date": "2024-07-02", "close": 16.31, "volume": 482077.0}, {"date": "2024-07-03", "close": 16.78, "volume": 303694.0}, {"date": "2024-07-05", "close": 16.18, "volume": 467430.0}, {"date": "2024-07-08", "close": 16.41, "volume": 460683.0}, {"date": "2024-07-09", "close": 16.14, "volume": 466807.0}, {"date": "2024-07-10", "close": 16.03, "volume": 604254.0}, {"date": "2024-07-11", "close": 16.18, "volume": 1101426.0}, {"date": "2024-07-12", "close": 16.45, "volume": 470973.0}, {"date": "2024-07-15", "close": 16.59, "volume": 493207.0}, {"date": "2024-07-16", "close": 19.08, "volume": 1921391.0}, {"date": "2024-07-17", "close": 18.51, "volume": 965094.0}, {"date": "2024-07-18", "close": 18.39, "volume": 726916.0}, {"date": "2024-07-19", "close": 18.29, "volume": 482052.0}, {"date": "2024-07-22", "close": 19.1, "volume": 889348.0}, {"date": "2024-07-23", "close": 20.86, "volume": 1093301.0}, {"date": "2024-07-24", "close": 20.31, "volume": 844404.0}, {"date": "2024-07-25", "close": 19.91, "volume": 721775.0}, {"date": "2024-07-26", "close": 20.16, "volume": 594028.0}, {"date": "2024-07-29", "close": 19.35, "volume": 515822.0}, {"date": "2024-07-30", "close": 19.05, "volume": 518661.0}, {"date": "2024-07-31", "close": 19.35, "volume": 783312.0}, {"date": "2024-08-01", "close": 18.76, "volume": 701119.0}, {"date": "2024-08-02", "close": 17.76, "volume": 644432.0}, {"date": "2024-08-05", "close": 17.55, "volume": 691961.0}, {"date": "2024-08-06", "close": 17.22, "volume": 953118.0}, {"date": "2024-08-07", "close": 16.54, "volume": 862460.0}, {"date": "2024-08-08", "close": 16.38, "volume": 706242.0}, {"date": "2024-08-09", "close": 16.77, "volume": 1217000.0}, {"date": "2024-08-12", "close": 16.3, "volume": 603451.0}, {"date": "2024-08-13", "close": 16.29, "volume": 516906.0}, {"date": "2024-08-14", "close": 16.24, "volume": 386408.0}, {"date": "2024-08-15", "close": 16.91, "volume": 852756.0}, {"date": "2024-08-16", "close": 16.71, "volume": 628418.0}, {"date": "2024-08-19", "close": 17.8, "volume": 423026.0}, {"date": "2024-08-20", "close": 17.61, "volume": 604656.0}, {"date": "2024-08-21", "close": 18.02, "volume": 275475.0}, {"date": "2024-08-22", "close": 17.86, "volume": 440493.0}, {"date": "2024-08-23", "close": 18.03, "volume": 483901.0}, {"date": "2024-08-26", "close": 18.26, "volume": 534063.0}, {"date": "2024-08-27", "close": 18.86, "volume": 533379.0}, {"date": "2024-08-28", "close": 18.7, "volume": 407556.0}, {"date": "2024-08-29", "close": 18.86, "volume": 496783.0}, {"date": "2024-08-30", "close": 19.6, "volume": 397320.0}, {"date": "2024-09-03", "close": 18.51, "volume": 825349.0}, {"date": "2024-09-04", "close": 18.68, "volume": 504802.0}, {"date": "2024-09-05", "close": 17.93, "volume": 415156.0}, {"date": "2024-09-06", "close": 17.98, "volume": 383859.0}, {"date": "2024-09-09", "close": 18.25, "volume": 549154.0}, {"date": "2024-09-10", "close": 17.82, "volume": 459814.0}, {"date": "2024-09-11", "close": 17.98, "volume": 654965.0}, {"date": "2024-09-12", "close": 17.62, "volume": 398340.0}, {"date": "2024-09-13", "close": 17.95, "volume": 519317.0}, {"date": "2024-09-16", "close": 16.93, "volume": 437282.0}, {"date": "2024-09-17", "close": 17.24, "volume": 573022.0}, {"date": "2024-09-18", "close": 17.23, "volume": 442770.0}, {"date": "2024-09-19", "close": 17.94, "volume": 659832.0}, {"date": "2024-09-20", "close": 18.15, "volume": 2970357.0}, {"date": "2024-09-23", "close": 16.63, "volume": 1030343.0}, {"date": "2024-09-24", "close": 17.65, "volume": 800817.0}, {"date": "2024-09-25", "close": 16.34, "volume": 1055863.0}, {"date": "2024-09-26", "close": 17.3, "volume": 453363.0}, {"date": "2024-09-27", "close": 17.19, "volume": 394075.0}, {"date": "2024-09-30", "close": 16.74, "volume": 344563.0}, {"date": "2024-10-01", "close": 16.76, "volume": 631899.0}, {"date": "2024-10-02", "close": 16.49, "volume": 359017.0}, {"date": "2024-10-03", "close": 16.1, "volume": 358412.0}, {"date": "2024-10-04", "close": 16.34, "volume": 227672.0}, {"date": "2024-10-07", "close": 16.04, "volume": 232657.0}, {"date": "2024-10-08", "close": 16.11, "volume": 255548.0}, {"date": "2024-10-09", "close": 15.45, "volume": 261701.0}, {"date": "2024-10-10", "close": 15.87, "volume": 618178.0}, {"date": "2024-10-11", "close": 16.22, "volume": 388951.0}, {"date": "2024-10-14", "close": 16.23, "volume": 204603.0}, {"date": "2024-10-15", "close": 16.24, "volume": 305378.0}, {"date": "2024-10-16", "close": 17.61, "volume": 651669.0}, {"date": "2024-10-17", "close": 17.37, "volume": 434177.0}, {"date": "2024-10-18", "close": 16.77, "volume": 389059.0}, {"date": "2024-10-21", "close": 16.2, "volume": 476646.0}, {"date": "2024-10-22", "close": 15.95, "volume": 325492.0}, {"date": "2024-10-23", "close": 15.61, "volume": 258584.0}, {"date": "2024-10-24", "close": 15.86, "volume": 506936.0}, {"date": "2024-10-25", "close": 15.96, "volume": 296508.0}, {"date": "2024-10-28", "close": 16.15, "volume": 324930.0}, {"date": "2024-10-29", "close": 16.92, "volume": 385414.0}, {"date": "2024-10-30", "close": 16.22, "volume": 196843.0}, {"date": "2024-10-31", "close": 15.55, "volume": 271073.0}, {"date": "2024-11-01", "close": 15.78, "volume": 463515.0}, {"date": "2024-11-04", "close": 15.92, "volume": 406370.0}, {"date": "2024-11-05", "close": 15.98, "volume": 390109.0}, {"date": "2024-11-06", "close": 16.48, "volume": 600515.0}, {"date": "2024-11-07", "close": 15.58, "volume": 520662.0}, {"date": "2024-11-08", "close": 16.02, "volume": 490354.0}, {"date": "2024-11-11", "close": 17.27, "volume": 1545368.0}, {"date": "2024-11-12", "close": 16.02, "volume": 491519.0}, {"date": "2024-11-13", "close": 15.79, "volume": 588740.0}, {"date": "2024-11-14", "close": 15.3, "volume": 662538.0}, {"date": "2024-11-15", "close": 13.86, "volume": 631780.0}, {"date": "2024-11-18", "close": 13.45, "volume": 513830.0}, {"date": "2024-11-19", "close": 13.1, "volume": 493450.0}, {"date": "2024-11-20", "close": 12.58, "volume": 854755.0}, {"date": "2024-11-21", "close": 12.22, "volume": 644800.0}, {"date": "2024-11-22", "close": 12.54, "volume": 479037.0}, {"date": "2024-11-25", "close": 12.54, "volume": 650431.0}, {"date": "2024-11-26", "close": 12.77, "volume": 394649.0}, {"date": "2024-11-27", "close": 13.09, "volume": 485626.0}, {"date": "2024-11-29", "close": 13.45, "volume": 413071.0}, {"date": "2024-12-02", "close": 13.17, "volume": 682285.0}, {"date": "2024-12-03", "close": 12.8, "volume": 727633.0}, {"date": "2024-12-04", "close": 12.96, "volume": 504976.0}, {"date": "2024-12-05", "close": 12.44, "volume": 1228431.0}, {"date": "2024-12-06", "close": 13.06, "volume": 370771.0}, {"date": "2024-12-09", "close": 12.7, "volume": 301261.0}, {"date": "2024-12-10", "close": 12.55, "volume": 310612.0}, {"date": "2024-12-11", "close": 12.52, "volume": 385998.0}, {"date": "2024-12-12", "close": 12.2, "volume": 384365.0}, {"date": "2024-12-13", "close": 11.75, "volume": 370310.0}, {"date": "2024-12-16", "close": 11.8, "volume": 375226.0}, {"date": "2024-12-17", "close": 11.49, "volume": 352986.0}, {"date": "2024-12-18", "close": 10.77, "volume": 749586.0}, {"date": "2024-12-19", "close": 10.95, "volume": 625129.0}, {"date": "2024-12-20", "close": 11.6, "volume": 875853.0}, {"date": "2024-12-23", "close": 11.87, "volume": 714785.0}, {"date": "2024-12-24", "close": 12.27, "volume": 157806.0}, {"date": "2024-12-26", "close": 12.9, "volume": 743245.0}, {"date": "2024-12-27", "close": 12.02, "volume": 1400300.0}, {"date": "2024-12-30", "close": 12.2, "volume": 552687.0}, {"date": "2024-12-31", "close": 12.18, "volume": 361761.0}, {"date": "2025-01-02", "close": 12.39, "volume": 422788.0}, {"date": "2025-01-03", "close": 12.68, "volume": 294046.0}, {"date": "2025-01-06", "close": 11.78, "volume": 386906.0}, {"date": "2025-01-07", "close": 11.56, "volume": 385276.0}, {"date": "2025-01-08", "close": 11.13, "volume": 349214.0}, {"date": "2025-01-10", "close": 11.19, "volume": 1244678.0}, {"date": "2025-01-13", "close": 11.04, "volume": 705110.0}, {"date": "2025-01-14", "close": 10.01, "volume": 873031.0}, {"date": "2025-01-15", "close": 10.18, "volume": 702776.0}, {"date": "2025-01-16", "close": 10.14, "volume": 474067.0}, {"date": "2025-01-17", "close": 10.26, "volume": 273964.0}, {"date": "2025-01-21", "close": 10.42, "volume": 345843.0}, {"date": "2025-01-22", "close": 10.51, "volume": 423383.0}, {"date": "2025-01-23", "close": 10.56, "volume": 318085.0}, {"date": "2025-01-24", "close": 10.55, "volume": 617772.0}, {"date": "2025-01-27", "close": 10.3, "volume": 335174.0}, {"date": "2025-01-28", "close": 10.45, "volume": 234664.0}, {"date": "2025-01-29", "close": 11.25, "volume": 665179.0}, {"date": "2025-01-30", "close": 10.98, "volume": 593179.0}, {"date": "2025-01-31", "close": 10.56, "volume": 412394.0}, {"date": "2025-02-03", "close": 10.06, "volume": 307947.0}, {"date": "2025-02-04", "close": 10.2, "volume": 345253.0}, {"date": "2025-02-05", "close": 10.3, "volume": 338556.0}, {"date": "2025-02-06", "close": 10.35, "volume": 1376507.0}, {"date": "2025-02-07", "close": 10.21, "volume": 374588.0}, {"date": "2025-02-10", "close": 10.1, "volume": 310950.0}, {"date": "2025-02-11", "close": 9.81, "volume": 366381.0}, {"date": "2025-02-12", "close": 9.89, "volume": 248725.0}, {"date": "2025-02-13", "close": 9.59, "volume": 284611.0}, {"date": "2025-02-14", "close": 9.53, "volume": 280816.0}, {"date": "2025-02-18", "close": 9.26, "volume": 340459.0}, {"date": "2025-02-19", "close": 9.43, "volume": 524923.0}, {"date": "2025-02-20", "close": 9.15, "volume": 370903.0}, {"date": "2025-02-21", "close": 9.03, "volume": 323688.0}, {"date": "2025-02-24", "close": 8.72, "volume": 342580.0}, {"date": "2025-02-25", "close": 8.56, "volume": 606824.0}, {"date": "2025-02-26", "close": 8.45, "volume": 309545.0}, {"date": "2025-02-27", "close": 8.61, "volume": 385149.0}, {"date": "2025-02-28", "close": 8.49, "volume": 725809.0}, {"date": "2025-03-03", "close": 8.0, "volume": 476667.0}, {"date": "2025-03-04", "close": 8.13, "volume": 564429.0}, {"date": "2025-03-05", "close": 8.43, "volume": 330249.0}, {"date": "2025-03-06", "close": 8.51, "volume": 256827.0}, {"date": "2025-03-07", "close": 8.71, "volume": 437813.0}, {"date": "2025-03-10", "close": 8.15, "volume": 606349.0}, {"date": "2025-03-11", "close": 8.67, "volume": 717162.0}, {"date": "2025-03-12", "close": 9.08, "volume": 404382.0}, {"date": "2025-03-13", "close": 8.92, "volume": 392534.0}, {"date": "2025-03-14", "close": 8.79, "volume": 342173.0}, {"date": "2025-03-17", "close": 9.03, "volume": 400157.0}, {"date": "2025-03-18", "close": 8.93, "volume": 384747.0}, {"date": "2025-03-19", "close": 8.65, "volume": 328460.0}, {"date": "2025-03-20", "close": 8.72, "volume": 319453.0}, {"date": "2025-03-21", "close": 8.52, "volume": 794957.0}, {"date": "2025-03-24", "close": 8.54, "volume": 240504.0}, {"date": "2025-03-25", "close": 8.3, "volume": 365956.0}, {"date": "2025-03-26", "close": 8.09, "volume": 443616.0}, {"date": "2025-03-27", "close": 8.29, "volume": 269473.0}, {"date": "2025-03-28", "close": 8.02, "volume": 259450.0}, {"date": "2025-03-31", "close": 7.57, "volume": 581977.0}, {"date": "2025-04-01", "close": 7.5, "volume": 613611.0}, {"date": "2025-04-02", "close": 7.82, "volume": 395029.0}, {"date": "2025-04-03", "close": 7.49, "volume": 573012.0}, {"date": "2025-04-04", "close": 7.41, "volume": 600301.0}, {"date": "2025-04-07", "close": 7.25, "volume": 768272.0}, {"date": "2025-04-08", "close": 7.32, "volume": 804669.0}, {"date": "2025-04-09", "close": 7.79, "volume": 450604.0}, {"date": "2025-04-10", "close": 7.58, "volume": 478860.0}, {"date": "2025-04-11", "close": 7.71, "volume": 679294.0}, {"date": "2025-04-14", "close": 7.74, "volume": 410498.0}, {"date": "2025-04-15", "close": 7.8, "volume": 573942.0}, {"date": "2025-04-16", "close": 7.61, "volume": 413840.0}, {"date": "2025-04-17", "close": 7.89, "volume": 694947.0}, {"date": "2025-04-21", "close": 8.1, "volume": 342088.0}, {"date": "2025-04-22", "close": 8.37, "volume": 1121549.0}, {"date": "2025-04-23", "close": 8.38, "volume": 377921.0}, {"date": "2025-04-24", "close": 8.14, "volume": 218450.0}, {"date": "2025-04-25", "close": 8.14, "volume": 250650.0}, {"date": "2025-04-28", "close": 7.755, "volume": 273464.0}, {"date": "2025-04-29", "close": 7.9, "volume": 219412.0}, {"date": "2025-04-30", "close": 8.28, "volume": 358694.0}, {"date": "2025-05-01", "close": 8.52, "volume": 457134.0}, {"date": "2025-05-02", "close": 8.79, "volume": 396781.0}, {"date": "2025-05-05", "close": 8.27, "volume": 461286.0}, {"date": "2025-05-06", "close": 7.85, "volume": 670025.0}, {"date": "2025-05-07", "close": 7.7, "volume": 461168.0}, {"date": "2025-05-08", "close": 7.77, "volume": 316891.0}, {"date": "2025-05-09", "close": 7.54, "volume": 620298.0}, {"date": "2025-05-12", "close": 7.91, "volume": 566239.0}, {"date": "2025-05-13", "close": 7.62, "volume": 1246896.0}, {"date": "2025-05-14", "close": 7.13, "volume": 427179.0}, {"date": "2025-05-15", "close": 7.24, "volume": 295325.0}, {"date": "2025-05-16", "close": 7.5, "volume": 440235.0}, {"date": "2025-05-19", "close": 7.71, "volume": 295580.0}, {"date": "2025-05-20", "close": 7.9, "volume": 246876.0}, {"date": "2025-05-21", "close": 7.87, "volume": 292086.0}, {"date": "2025-05-22", "close": 7.89, "volume": 267499.0}, {"date": "2025-05-23", "close": 7.81, "volume": 287132.0}, {"date": "2025-05-27", "close": 7.82, "volume": 277015.0}, {"date": "2025-05-28", "close": 7.84, "volume": 235316.0}, {"date": "2025-05-29", "close": 8.68, "volume": 609689.0}, {"date": "2025-05-30", "close": 8.645, "volume": 594563.0}, {"date": "2025-06-02", "close": 8.75, "volume": 436478.0}, {"date": "2025-06-03", "close": 8.96, "volume": 338659.0}, {"date": "2025-06-04", "close": 9.07, "volume": 307735.0}, {"date": "2025-06-05", "close": 8.74, "volume": 327829.0}, {"date": "2025-06-06", "close": 9.08, "volume": 370550.0}, {"date": "2025-06-09", "close": 8.76, "volume": 355917.0}, {"date": "2025-06-10", "close": 9.03, "volume": 232701.0}, {"date": "2025-06-11", "close": 8.98, "volume": 346983.0}, {"date": "2025-06-12", "close": 8.95, "volume": 183913.0}, {"date": "2025-06-13", "close": 8.61, "volume": 264276.0}, {"date": "2025-06-16", "close": 8.74, "volume": 296036.0}, {"date": "2025-06-17", "close": 8.32, "volume": 227089.0}, {"date": "2025-06-18", "close": 8.16, "volume": 339825.0}, {"date": "2025-06-20", "close": 7.67, "volume": 663002.0}, {"date": "2025-06-23", "close": 7.58, "volume": 275883.0}, {"date": "2025-06-24", "close": 7.84, "volume": 333400.0}, {"date": "2025-06-25", "close": 7.92, "volume": 264710.0}, {"date": "2025-06-26", "close": 7.75, "volume": 259244.0}, {"date": "2025-06-27", "close": 7.76, "volume": 1444870.0}, {"date": "2025-06-30", "close": 7.53, "volume": 304274.0}, {"date": "2025-07-01", "close": 7.64, "volume": 385930.0}, {"date": "2025-07-02", "close": 7.76, "volume": 319885.0}, {"date": "2025-07-03", "close": 7.81, "volume": 146725.0}, {"date": "2025-07-07", "close": 7.42, "volume": 260583.0}, {"date": "2025-07-08", "close": 7.35, "volume": 345315.0}, {"date": "2025-07-09", "close": 7.8, "volume": 357478.0}, {"date": "2025-07-10", "close": 7.84, "volume": 297306.0}, {"date": "2025-07-11", "close": 7.7, "volume": 235840.0}, {"date": "2025-07-14", "close": 7.87, "volume": 233776.0}, {"date": "2025-07-15", "close": 7.45, "volume": 252825.0}, {"date": "2025-07-16", "close": 7.67, "volume": 240479.0}, {"date": "2025-07-17", "close": 7.77, "volume": 266128.0}, {"date": "2025-07-18", "close": 7.53, "volume": 221414.0}, {"date": "2025-07-21", "close": 7.52, "volume": 167196.0}, {"date": "2025-07-22", "close": 8.11, "volume": 298955.0}, {"date": "2025-07-23", "close": 8.33, "volume": 355643.0}, {"date": "2025-07-24", "close": 8.33, "volume": 306596.0}, {"date": "2025-07-25", "close": 8.18, "volume": 184997.0}, {"date": "2025-07-28", "close": 8.23, "volume": 182993.0}, {"date": "2025-07-29", "close": 8.34, "volume": 299134.0}, {"date": "2025-07-30", "close": 8.16, "volume": 1165978.0}, {"date": "2025-07-31", "close": 7.77, "volume": 241754.0}, {"date": "2025-08-01", "close": 7.67, "volume": 259804.0}, {"date": "2025-08-04", "close": 7.94, "volume": 272441.0}, {"date": "2025-08-05", "close": 8.08, "volume": 229744.0}, {"date": "2025-08-06", "close": 7.88, "volume": 225546.0}, {"date": "2025-08-07", "close": 7.03, "volume": 486564.0}, {"date": "2025-08-08", "close": 7.295, "volume": 544965.0}, {"date": "2025-08-11", "close": 7.09, "volume": 411050.0}, {"date": "2025-08-12", "close": 7.27, "volume": 302567.0}, {"date": "2025-08-13", "close": 7.64, "volume": 365462.0}, {"date": "2025-08-14", "close": 7.58, "volume": 341077.0}, {"date": "2025-08-15", "close": 7.66, "volume": 379441.0}, {"date": "2025-08-18", "close": 7.95, "volume": 432867.0}, {"date": "2025-08-19", "close": 7.58, "volume": 299734.0}, {"date": "2025-08-20", "close": 7.47, "volume": 262738.0}, {"date": "2025-08-21", "close": 7.67, "volume": 296078.0}, {"date": "2025-08-22", "close": 8.19, "volume": 629415.0}, {"date": "2025-08-25", "close": 7.64, "volume": 220874.0}, {"date": "2025-08-26", "close": 7.64, "volume": 590507.0}, {"date": "2025-08-27", "close": 7.93, "volume": 414511.0}, {"date": "2025-08-28", "close": 7.61, "volume": 247681.0}, {"date": "2025-08-29", "close": 7.54, "volume": 285362.0}, {"date": "2025-09-02", "close": 7.49, "volume": 336131.0}, {"date": "2025-09-03", "close": 7.72, "volume": 575130.0}, {"date": "2025-09-04", "close": 6.91, "volume": 1451405.0}, {"date": "2025-09-05", "close": 6.99, "volume": 741205.0}, {"date": "2025-09-08", "close": 6.84, "volume": 557379.0}, {"date": "2025-09-09", "close": 6.83, "volume": 651166.0}, {"date": "2025-09-10", "close": 6.47, "volume": 768538.0}, {"date": "2025-09-11", "close": 6.62, "volume": 1040279.0}, {"date": "2025-09-12", "close": 6.53, "volume": 753821.0}, {"date": "2025-09-15", "close": 6.35, "volume": 568796.0}, {"date": "2025-09-16", "close": 6.29, "volume": 457759.0}, {"date": "2025-09-17", "close": 5.93, "volume": 474919.0}, {"date": "2025-09-18", "close": 6.34, "volume": 837847.0}, {"date": "2025-09-19", "close": 6.2, "volume": 1197054.0}, {"date": "2025-09-22", "close": 6.28, "volume": 594776.0}, {"date": "2025-09-23", "close": 6.09, "volume": 427404.0}, {"date": "2025-09-24", "close": 6.03, "volume": 453642.0}, {"date": "2025-09-25", "close": 5.99, "volume": 507353.0}, {"date": "2025-09-26", "close": 5.96, "volume": 500121.0}, {"date": "2025-09-29", "close": 5.97, "volume": 904647.0}, {"date": "2025-09-30", "close": 5.93, "volume": 1070749.0}, {"date": "2025-10-01", "close": 6.0, "volume": 1203109.0}, {"date": "2025-10-02", "close": 5.75, "volume": 1624483.0}, {"date": "2025-10-03", "close": 5.9, "volume": 1117590.0}, {"date": "2025-10-06", "close": 5.84, "volume": 701320.0}, {"date": "2025-10-07", "close": 5.89, "volume": 874436.0}, {"date": "2025-10-08", "close": 6.45, "volume": 4922517.0}, {"date": "2025-10-09", "close": 7.05, "volume": 3474546.0}, {"date": "2025-10-10", "close": 7.4, "volume": 1670778.0}, {"date": "2025-10-13", "close": 7.83, "volume": 1873701.0}, {"date": "2025-10-14", "close": 7.74, "volume": 1548499.0}, {"date": "2025-10-15", "close": 8.63, "volume": 1342584.0}, {"date": "2025-10-16", "close": 8.74, "volume": 1643234.0}, {"date": "2025-10-17", "close": 7.855, "volume": 1533777.0}, {"date": "2025-10-20", "close": 8.56, "volume": 1449641.0}, {"date": "2025-10-21", "close": 8.48, "volume": 971281.0}, {"date": "2025-10-22", "close": 8.12, "volume": 732294.0}, {"date": "2025-10-23", "close": 7.73, "volume": 784142.0}, {"date": "2025-10-24", "close": 7.76, "volume": 979800.0}, {"date": "2025-10-27", "close": 8.06, "volume": 527151.0}, {"date": "2025-10-28", "close": 8.49, "volume": 1149968.0}, {"date": "2025-10-29", "close": 7.69, "volume": 824313.0}, {"date": "2025-10-30", "close": 7.56, "volume": 667867.0}, {"date": "2025-10-31", "close": 8.66, "volume": 1844908.0}, {"date": "2025-11-03", "close": 7.81, "volume": 755439.0}, {"date": "2025-11-04", "close": 7.4, "volume": 702228.0}, {"date": "2025-11-05", "close": 7.31, "volume": 633275.0}, {"date": "2025-11-06", "close": 7.35, "volume": 617808.0}, {"date": "2025-11-07", "close": 7.19, "volume": 712027.0}, {"date": "2025-11-10", "close": 7.44, "volume": 631847.0}, {"date": "2025-11-11", "close": 7.8, "volume": 643907.0}, {"date": "2025-11-12", "close": 8.35, "volume": 696668.0}, {"date": "2025-11-13", "close": 8.27, "volume": 648997.0}, {"date": "2025-11-14", "close": 8.55, "volume": 1002179.0}, {"date": "2025-11-17", "close": 8.77, "volume": 1015287.0}, {"date": "2025-11-18", "close": 8.54, "volume": 534985.0}, {"date": "2025-11-19", "close": 8.45, "volume": 836120.0}, {"date": "2025-11-20", "close": 8.72, "volume": 1080404.0}, {"date": "2025-11-21", "close": 9.47, "volume": 2115286.0}, {"date": "2025-11-24", "close": 12.93, "volume": 5130425.0}, {"date": "2025-11-25", "close": 11.79, "volume": 2696732.0}, {"date": "2025-11-26", "close": 11.74, "volume": 1317081.0}, {"date": "2025-11-28", "close": 11.37, "volume": 612185.0}, {"date": "2025-12-01", "close": 10.75, "volume": 1674779.0}, {"date": "2025-12-02", "close": 10.2, "volume": 1308059.0}, {"date": "2025-12-03", "close": 10.5, "volume": 958694.0}, {"date": "2025-12-04", "close": 10.58, "volume": 878985.0}, {"date": "2025-12-05", "close": 10.59, "volume": 779637.0}, {"date": "2025-12-08", "close": 12.44, "volume": 2930836.0}, {"date": "2025-12-09", "close": 12.36, "volume": 1288096.0}, {"date": "2025-12-10", "close": 12.46, "volume": 1383046.0}, {"date": "2025-12-11", "close": 12.38, "volume": 891200.0}, {"date": "2025-12-12", "close": 11.92, "volume": 955513.0}, {"date": "2025-12-15", "close": 10.82, "volume": 1168266.0}, {"date": "2025-12-16", "close": 10.22, "volume": 1140336.0}, {"date": "2025-12-17", "close": 9.59, "volume": 1060775.0}, {"date": "2025-12-18", "close": 9.98, "volume": 1981192.0}, {"date": "2025-12-19", "close": 9.68, "volume": 1870268.0}, {"date": "2025-12-22", "close": 10.34, "volume": 1417243.0}, {"date": "2025-12-23", "close": 10.0, "volume": 1006651.0}, {"date": "2025-12-24", "close": 10.26, "volume": 302409.0}, {"date": "2025-12-26", "close": 10.37, "volume": 824629.0}, {"date": "2025-12-29", "close": 10.14, "volume": 801991.0}, {"date": "2025-12-30", "close": 9.92, "volume": 615523.0}, {"date": "2025-12-31", "close": 10.35, "volume": 664924.0}, {"date": "2026-01-02", "close": 10.12, "volume": 800418.0}, {"date": "2026-01-05", "close": 9.99, "volume": 1215842.0}, {"date": "2026-01-06", "close": 10.16, "volume": 621966.0}, {"date": "2026-01-07", "close": 10.94, "volume": 722695.0}, {"date": "2026-01-08", "close": 11.14, "volume": 876676.0}, {"date": "2026-01-09", "close": 10.9, "volume": 746080.0}, {"date": "2026-01-12", "close": 10.61, "volume": 545765.0}, {"date": "2026-01-13", "close": 10.73, "volume": 327626.0}, {"date": "2026-01-14", "close": 10.87, "volume": 585596.0}, {"date": "2026-01-15", "close": 10.66, "volume": 554170.0}, {"date": "2026-01-16", "close": 10.72, "volume": 600713.0}, {"date": "2026-01-20", "close": 10.87, "volume": 552823.0}, {"date": "2026-01-21", "close": 11.6, "volume": 613962.0}, {"date": "2026-01-22", "close": 12.57, "volume": 1384134.0}, {"date": "2026-01-23", "close": 12.5, "volume": 729265.0}, {"date": "2026-01-26", "close": 11.97, "volume": 444940.0}, {"date": "2026-01-27", "close": 12.34, "volume": 777652.0}, {"date": "2026-01-28", "close": 11.85, "volume": 513899.0}, {"date": "2026-01-29", "close": 11.92, "volume": 367430.0}, {"date": "2026-01-30", "close": 11.96, "volume": 730357.0}, {"date": "2026-02-02", "close": 12.71, "volume": 941897.0}, {"date": "2026-02-03", "close": 13.21, "volume": 986692.0}, {"date": "2026-02-04", "close": 12.33, "volume": 721738.0}, {"date": "2026-02-05", "close": 11.85, "volume": 773018.0}, {"date": "2026-02-06", "close": 12.23, "volume": 420196.0}, {"date": "2026-02-09", "close": 11.83, "volume": 686517.0}, {"date": "2026-02-10", "close": 12.19, "volume": 513782.0}, {"date": "2026-02-11", "close": 11.96, "volume": 728119.0}, {"date": "2026-02-12", "close": 11.69, "volume": 339532.0}, {"date": "2026-02-13", "close": 11.59, "volume": 840719.0}, {"date": "2026-02-17", "close": 12.19, "volume": 508089.0}, {"date": "2026-02-18", "close": 12.44, "volume": 798294.0}, {"date": "2026-02-19", "close": 13.88, "volume": 1663318.0}, {"date": "2026-02-20", "close": 13.65, "volume": 930225.0}, {"date": "2026-02-23", "close": 13.99, "volume": 627420.0}, {"date": "2026-02-24", "close": 14.27, "volume": 969865.0}, {"date": "2026-02-25", "close": 14.36, "volume": 858467.0}, {"date": "2026-02-26", "close": 15.21, "volume": 820202.0}, {"date": "2026-02-27", "close": 15.5, "volume": 1655326.0}, {"date": "2026-03-02", "close": 15.99, "volume": 1002562.0}, {"date": "2026-03-03", "close": 15.73, "volume": 893603.0}, {"date": "2026-03-04", "close": 16.3, "volume": 845258.0}, {"date": "2026-03-05", "close": 15.6, "volume": 738695.0}, {"date": "2026-03-06", "close": 15.74, "volume": 681213.0}, {"date": "2026-03-09", "close": 15.31, "volume": 865878.0}, {"date": "2026-03-10", "close": 14.91, "volume": 991994.0}, {"date": "2026-03-11", "close": 14.31, "volume": 719919.0}, {"date": "2026-03-12", "close": 13.95, "volume": 554549.0}, {"date": "2026-03-13", "close": 13.49, "volume": 707409.0}, {"date": "2026-03-16", "close": 14.03, "volume": 670789.0}, {"date": "2026-03-17", "close": 13.44, "volume": 569658.0}, {"date": "2026-03-18", "close": 13.13, "volume": 568540.0}, {"date": "2026-03-19", "close": 13.08, "volume": 584262.0}, {"date": "2026-03-20", "close": 12.74, "volume": 1713186.0}, {"date": "2026-03-23", "close": 12.84, "volume": 1221709.0}, {"date": "2026-03-24", "close": 13.64, "volume": 1331600.0}, {"date": "2026-03-25", "close": 14.06, "volume": 1159745.0}, {"date": "2026-03-26", "close": 13.67, "volume": 659838.0}, {"date": "2026-03-27", "close": 12.85, "volume": 607684.0}, {"date": "2026-03-30", "close": 13.42, "volume": 730597.0}, {"date": "2026-03-31", "close": 14.21, "volume": 1074931.0}, {"date": "2026-04-01", "close": 13.94, "volume": 670203.0}, {"date": "2026-04-02", "close": 14.43, "volume": 1149608.0}, {"date": "2026-04-06", "close": 14.92, "volume": 1055979.0}, {"date": "2026-04-07", "close": 14.86, "volume": 462338.0}, {"date": "2026-04-08", "close": 14.96, "volume": 611621.0}, {"date": "2026-04-09", "close": 15.21, "volume": 551063.0}, {"date": "2026-04-10", "close": 14.54, "volume": 388330.0}, {"date": "2026-04-13", "close": 14.25, "volume": 1113353.0}, {"date": "2026-04-14", "close": 14.35, "volume": 889617.0}, {"date": "2026-04-15", "close": 14.95, "volume": 977903.0}, {"date": "2026-04-16", "close": 14.74, "volume": 420776.0}, {"date": "2026-04-17", "close": 15.06, "volume": 841486.0}, {"date": "2026-04-20", "close": 14.52, "volume": 645373.0}, {"date": "2026-04-21", "close": 14.22, "volume": 673882.0}, {"date": "2026-04-22", "close": 13.84, "volume": 481388.0}, {"date": "2026-04-23", "close": 12.95, "volume": 536009.0}, {"date": "2026-04-24", "close": 13.22, "volume": 638807.0}, {"date": "2026-04-27", "close": 13.25, "volume": 600928.0}, {"date": "2026-04-28", "close": 12.81, "volume": 520358.0}, {"date": "2026-04-29", "close": 12.85, "volume": 726204.0}, {"date": "2026-04-30", "close": 13.05, "volume": 380938.0}, {"date": "2026-05-01", "close": 13.43, "volume": 523434.0}, {"date": "2026-05-04", "close": 15.34, "volume": 2303265.0}, {"date": "2026-05-05", "close": 14.94, "volume": 893290.0}, {"date": "2026-05-06", "close": 14.99, "volume": 886305.0}, {"date": "2026-05-07", "close": 14.72, "volume": 1227647.0}, {"date": "2026-05-08", "close": 14.55, "volume": 625193.0}, {"date": "2026-05-11", "close": 14.73, "volume": 875926.0}, {"date": "2026-05-12", "close": 16.15, "volume": 1929514.0}, {"date": "2026-05-13", "close": 16.33, "volume": 971915.0}, {"date": "2026-05-14", "close": 16.15, "volume": 771794.0}, {"date": "2026-05-15", "close": 15.73, "volume": 766858.0}, {"date": "2026-05-18", "close": 14.87, "volume": 1941017.0}, {"date": "2026-05-19", "close": 14.175, "volume": 1177474.0}, {"date": "2026-05-20", "close": 14.33, "volume": 988508.0}, {"date": "2026-05-21", "close": 13.98, "volume": 705601.0}, {"date": "2026-05-22", "close": 13.84, "volume": 471167.0}, {"date": "2026-05-26", "close": 15.46, "volume": 964780.0}, {"date": "2026-05-27", "close": 15.52, "volume": 1344995.0}, {"date": "2026-05-28", "close": 15.36, "volume": 793006.0}, {"date": "2026-05-29", "close": 16.44, "volume": 1877763.0}, {"date": "2026-06-01", "close": 16.21, "volume": 988545.0}, {"date": "2026-06-02", "close": 15.34, "volume": 1290378.0}, {"date": "2026-06-03", "close": 15.21, "volume": 909035.0}, {"date": "2026-06-04", "close": 14.43, "volume": 984147.0}, {"date": "2026-06-05", "close": 13.51, "volume": 753844.0}, {"date": "2026-06-08", "close": 13.28, "volume": 1740673.0}, {"date": "2026-06-09", "close": 13.18, "volume": 1392141.0}, {"date": "2026-06-10", "close": 12.05, "volume": 2102370.0}, {"date": "2026-06-11", "close": 12.98, "volume": 1216281.0}, {"date": "2026-06-12", "close": 13.7, "volume": 1318279.0}, {"date": "2026-06-15", "close": 13.61, "volume": 1790104.0}, {"date": "2026-06-16", "close": 13.55, "volume": 1062328.0}, {"date": "2026-06-17", "close": 14.44, "volume": 1527526.0}, {"date": "2026-06-18", "close": 15.03, "volume": 3117265.0}, {"date": "2026-06-22", "close": 17.3, "volume": 1497017.0}, {"date": "2026-06-23", "close": 17.75, "volume": 1960284.0}, {"date": "2026-06-24", "close": 17.65, "volume": 1443137.0}, {"date": "2026-06-25", "close": 18.48, "volume": 1306755.0}, {"date": "2026-06-26", "close": 18.4, "volume": 2725250.0}, {"date": "2026-06-29", "close": 18.42, "volume": 990605.0}, {"date": "2026-06-30", "close": 18.21, "volume": 625623.0}, {"date": "2026-07-01", "close": 17.28, "volume": 748115.0}, {"date": "2026-07-02", "close": 17.63, "volume": 1074820.0}, {"date": "2026-07-06", "close": 17.81, "volume": 771769.0}, {"date": "2026-07-07", "close": 18.16, "volume": 715223.0}, {"date": "2026-07-08", "close": 18.43, "volume": 618635.0}, {"date": "2026-07-09", "close": 18.38, "volume": 448129.0}, {"date": "2026-07-10", "close": 18.13, "volume": 684715.0}, {"date": "2026-07-13", "close": 17.87, "volume": 651881.0}, {"date": "2026-07-14", "close": 17.77, "volume": 636865.0}, {"date": "2026-07-15", "close": 17.83, "volume": 505152.0}, {"date": "2026-07-16", "close": 16.41, "volume": 842967.0}, {"date": "2026-07-17", "close": 17.69, "volume": 594761.0}, {"date": "2026-07-20", "close": 17.5, "volume": 472339.0}, {"date": "2026-07-21", "close": 18.06, "volume": 428047.0}, {"date": "2026-07-22", "close": 17.65, "volume": 494335.0}, {"date": "2026-07-23", "close": 17.28, "volume": 368588.0}, {"date": "2026-07-24", "close": 17.1, "volume": 316656.0}, {"date": "2026-07-27", "close": 17.43, "volume": 530606.0}, {"date": "2026-07-28", "close": 17.47, "volume": 572144.0}, {"date": "2026-07-29", "close": 17.21, "volume": 544507.0}, {"date": "2026-07-30", "close": 17.52, "volume": 489149.0}, {"date": "2026-07-31", "close": 16.5, "volume": 839670.0}, {"date": "2026-08-03", "close": 16.25, "volume": 386709.0}, {"date": "2026-08-04", "close": 17.55, "volume": 664292.0}, {"date": "2026-08-05", "close": 17.61, "volume": 465624.0}, {"date": "2026-08-06", "close": 17.95, "volume": 595357.0}, {"date": "2026-08-07", "close": 17.73, "volume": 361755.0}, {"date": "2026-08-10", "close": 18.28, "volume": 663852.0}, {"date": "2026-08-11", "close": 19.63, "volume": 808168.0}, {"date": "2026-08-12", "close": 19.6, "volume": 675991.0}, {"date": "2026-08-13", "close": 19.64, "volume": 1802496.0}, {"date": "2026-08-14", "close": 20.34, "volume": 565875.0}, {"date": "2026-08-17", "close": 20.59, "volume": 894686.0}, {"date": "2026-08-18", "close": 20.84, "volume": 595220.0}, {"date": "2026-08-19", "close": 22.52, "volume": 707192.0}, {"date": "2026-08-20", "close": 21.38, "volume": 902534.0}, {"date": "2026-08-21", "close": 21.68, "volume": 758223.0}, {"date": "2026-08-24", "close": 21.82, "volume": 617367.0}, {"date": "2026-08-25", "close": 22.95, "volume": 519255.0}, {"date": "2026-08-26", "close": 22.85, "volume": 683468.0}, {"date": "2026-08-27", "close": 22.6, "volume": 471914.0}, {"date": "2026-08-28", "close": 21.7, "volume": 630088.0}, {"date": "2026-08-31", "close": 22.07, "volume": 682984.0}, {"date": "2026-09-01", "close": 21.79, "volume": 546141.0}, {"date": "2026-09-02", "close": 22.33, "volume": 769692.0}, {"date": "2026-09-03", "close": 22.16, "volume": 524124.0}, {"date": "2026-09-04", "close": 22.09, "volume": 562485.0}, {"date": "2026-09-08", "close": 21.69, "volume": 953740.0}, {"date": "2026-09-09", "close": 21.31, "volume": 1278698.0}, {"date": "2026-09-10", "close": 21.0, "volume": 805668.0}, {"date": "2026-09-11", "close": 20.59, "volume": 1090836.0}, {"date": "2026-09-14", "close": 20.4, "volume": 1418334.0}, {"date": "2026-09-15", "close": 20.54, "volume": 1060746.0}, {"date": "2026-09-16", "close": 20.63, "volume": 825812.0}, {"date": "2026-09-17", "close": 21.36, "volume": 756836.0}, {"date": "2026-09-18", "close": 21.08, "volume": 3251021.0}, {"date": "2026-09-21", "close": 21.35, "volume": 763871.0}, {"date": "2026-09-22", "close": 21.67, "volume": 831811.0}, {"date": "2026-09-23", "close": 16.87, "volume": 2595561.0}, {"date": "2026-09-24", "close": 15.44, "volume": 2728966.0}, {"date": "2026-09-25", "close": 14.81, "volume": 1715524.0}, {"date": "2026-09-28", "close": 14.95, "volume": 1109220.0}, {"date": "2026-09-29", "close": 15.23, "volume": 1244423.0}, {"date": "2026-09-30", "close": 15.35, "volume": 1067167.0}, {"date": "2026-10-01", "close": 14.53, "volume": 911808.0}, {"date": "2026-10-02", "close": 15.51, "volume": 1162135.0}, {"date": "2026-10-05", "close": 16.04, "volume": 1082965.0}, {"date": "2026-10-06", "close": 16.25, "volume": 2017233.0}, {"date": "2026-10-07", "close": 15.63, "volume": 808185.0}, {"date": "2026-10-08", "close": 15.46, "volume": 1137458.0}, {"date": "2026-10-09", "close": 15.53, "volume": 567527.0}, {"date": "2026-10-12", "close": 14.95, "volume": 372441.0}, {"date": "2026-10-13", "close": 14.1, "volume": 590350.0}, {"date": "2026-10-14", "close": 13.64, "volume": 903554.0}, {"date": "2026-10-15", "close": 14.0, "volume": 972108.0}, {"date": "2026-10-16", "close": 12.93, "volume": 1123301.0}, {"date": "2026-10-19", "close": 13.98, "volume": 862461.0}, {"date": "2026-10-20", "close": 14.83, "volume": 694016.0}, {"date": "2026-10-21", "close": 14.89, "volume": 690976.0}, {"date": "2026-10-22", "close": 14.92, "volume": 392651.0}, {"date": "2026-10-23", "close": 14.37, "volume": 485204.0}, {"date": "2026-10-26", "close": 14.54, "volume": 438575.0}, {"date": "2026-10-27", "close": 14.84, "volume": 488228.0}, {"date": "2026-10-28", "close": 15.56, "volume": 594319.0}, {"date": "2026-10-29", "close": 15.45, "volume": 460064.0}, {"date": "2026-10-30", "close": 15.03, "volume": 389414.0}], "refreshing": true}