{"ticker": "CMPS", "overview": {"cik": "1816590", "ticker": "CMPS", "name": "COMPASS Pathways plc", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005736", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001940258-26-000011", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-05", "title": "Form S-3ASR", "accession": "0001816590-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001816590-26-000059", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001816590-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001816590-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001816952-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001276038-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001754129-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001042021-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001432895-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001898317-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001529193-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001830764-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "FORM 3", "accession": "0001830764-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001816590-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001493215-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001816590-26-000043", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001816590-26-000042", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0001193125-26-157141", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001193125-26-157123", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001940258-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001898328-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001829111-26-000007", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-24", "title": "Employee share plan", "accession": "0001816590-26-000035", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CMPS", "has_prices": true, "as_of": "2026-08-07", "last": 13.54, "prev_close": 13.55, "change": -0.010000000000001563, "change_pct": -0.0007380073800739161, "session_volume": 3393413.0, "vwap_5": 13.02397661283713, "vwap_20": 12.323276530939282, "vwap_60": 12.445548553282562, "vwap_250": 8.882022020392604, "high_52w": 15.07, "low_52w": 4.94, "avg_volume_20": 3796751.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002053305-26-000008", "src": "13DG", "ticker": "CMPS", "cik": "1816590", "company": "COMPASS Pathways plc", "company_raw": "COMPASS Pathways plc", "who": "BIT Capital GmbH", "who_key": "BIT Capital GmbH", "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": "Pharmaceutical Preparations", "country": "", "headline": "BIT Capital GmbH takes a 5.9% passive stake in CMPS", "source_url": "https://www.sec.gov/Archives/edgar/data/2053305/0002053305-26-000008-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "13DG-0001493215-26-000104", "src": "13DG", "ticker": "CMPS", "cik": "1816590", "company": "COMPASS Pathways plc", "company_raw": "COMPASS Pathways plc", "who": "Compass Pathways plc", "who_key": "COMPASS Pathways plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "COMPASS Pathways plc moves to a 9.9% passive stake in CMPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1816590/0001493215-26-000104-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "HOUSE-2023-20022380-T8", "src": "CONGRESS", "ticker": "CMPS", "cik": "", "company": "COMPASS Pathways plc", "company_raw": "- $15,000\nF S: New\nCOMPASS Pathways Plc - American\nDepository Shares", "who": "Hon. Shri Thanedar", "who_key": "Hon. Shri Thanedar", "role": "House \u00b7 MI13", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Shri Thanedar trims CMPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf", "trade_date": "2023-01-23", "timestamp": "2023-01-23", "mins": 1986645}], "recent_buys": [], "institutional": [{"id": "13DG-0002053305-26-000008", "src": "13DG", "ticker": "CMPS", "cik": "1816590", "company": "COMPASS Pathways plc", "company_raw": "COMPASS Pathways plc", "who": "BIT Capital GmbH", "who_key": "BIT Capital GmbH", "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": "Pharmaceutical Preparations", "country": "", "headline": "BIT Capital GmbH takes a 5.9% passive stake in CMPS", "source_url": "https://www.sec.gov/Archives/edgar/data/2053305/0002053305-26-000008-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "13DG-0001493215-26-000104", "src": "13DG", "ticker": "CMPS", "cik": "1816590", "company": "COMPASS Pathways plc", "company_raw": "COMPASS Pathways plc", "who": "Compass Pathways plc", "who_key": "COMPASS Pathways plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "COMPASS Pathways plc moves to a 9.9% passive stake in CMPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1816590/0001493215-26-000104-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "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": "COMPASS Pathways Plc - American Depository Shares", "new_value": "COMPASS Pathways plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001816590", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001816590", "applied": 1, "detected_at": "2026-09-11T07:45:01.922205"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "4.6300", "new_value": "2.3500", "effective": "2025-06-23", "evidence": "CMPS moved 2:1 in one session on 2025-06-23 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.264054"}]}, "key_people": [{"who": "Hon. Shri Thanedar", "who_key": "Hon. Shri Thanedar", "role": "House \u00b7 MI13", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf"}}], "activity": [], "announcements": [{"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005736", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001940258-26-000011", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-05", "title": "Form S-3ASR", "accession": "0001816590-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001816590-26-000059", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001816590-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001816590-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001816952-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001276038-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001754129-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001042021-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001432895-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001898317-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001529193-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001830764-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "FORM 3", "accession": "0001830764-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001816590-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001493215-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001816590-26-000043", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001816590-26-000042", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0001193125-26-157141", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001193125-26-157123", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001940258-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001898328-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001829111-26-000007", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-24", "title": "Employee share plan", "accession": "0001816590-26-000035", "price_sensitive": false}], "performance": {"ticker": "CMPS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-09-24", "close": 39.94, "volume": 1114141.0}, {"date": "2020-09-25", "close": 43.17, "volume": 1001780.0}, {"date": "2020-09-28", "close": 37.0, "volume": 708622.0}, {"date": "2020-09-29", "close": 35.61, "volume": 665921.0}, {"date": "2020-09-30", "close": 34.9, "volume": 430659.0}, {"date": "2020-10-01", "close": 33.8, "volume": 559167.0}, {"date": "2020-10-02", "close": 36.82, "volume": 1017457.0}, {"date": "2020-10-05", "close": 40.1, "volume": 4474007.0}, {"date": "2020-10-06", "close": 39.6, "volume": 865138.0}, {"date": "2020-10-07", "close": 42.45, "volume": 643607.0}, {"date": "2020-10-08", "close": 38.1, "volume": 554221.0}, {"date": "2020-10-09", "close": 34.61, "volume": 1385643.0}, {"date": "2020-10-12", "close": 35.16, "volume": 360400.0}, {"date": "2020-10-13", "close": 38.82, "volume": 1078212.0}, {"date": "2020-10-14", "close": 38.65, "volume": 511907.0}, {"date": "2020-10-15", "close": 37.96, "volume": 246108.0}, {"date": "2020-10-16", "close": 38.83, "volume": 443928.0}, {"date": "2020-10-19", "close": 36.83, "volume": 276484.0}, {"date": "2020-10-20", "close": 37.93, "volume": 251798.0}, {"date": "2020-10-21", "close": 35.17, "volume": 337474.0}, {"date": "2020-10-22", "close": 34.2, "volume": 365389.0}, {"date": "2020-10-23", "close": 38.39, "volume": 2157152.0}, {"date": "2020-10-26", "close": 35.7, "volume": 404692.0}, {"date": "2020-10-27", "close": 35.62, "volume": 280286.0}, {"date": "2020-10-28", "close": 32.81, "volume": 393050.0}, {"date": "2020-10-29", "close": 33.13, "volume": 278132.0}, {"date": "2020-10-30", "close": 32.0, "volume": 166438.0}, {"date": "2020-11-02", "close": 32.58, "volume": 178809.0}, {"date": "2020-11-03", "close": 32.99, "volume": 465076.0}, {"date": "2020-11-04", "close": 35.94, "volume": 702369.0}, {"date": "2020-11-05", "close": 39.85, "volume": 573779.0}, {"date": "2020-11-06", "close": 38.71, "volume": 375544.0}, {"date": "2020-11-09", "close": 37.11, "volume": 308205.0}, {"date": "2020-11-10", "close": 35.31, "volume": 300196.0}, {"date": "2020-11-11", "close": 35.8, "volume": 148406.0}, {"date": "2020-11-12", "close": 34.81, "volume": 197547.0}, {"date": "2020-11-13", "close": 35.73, "volume": 179000.0}, {"date": "2020-11-16", "close": 35.99, "volume": 142626.0}, {"date": "2020-11-17", "close": 36.31, "volume": 113169.0}, {"date": "2020-11-18", "close": 34.29, "volume": 262711.0}, {"date": "2020-11-19", "close": 33.94, "volume": 139274.0}, {"date": "2020-11-20", "close": 33.83, "volume": 146078.0}, {"date": "2020-11-23", "close": 35.73, "volume": 360151.0}, {"date": "2020-11-24", "close": 37.3, "volume": 385522.0}, {"date": "2020-11-25", "close": 40.83, "volume": 931861.0}, {"date": "2020-11-27", "close": 47.45, "volume": 821217.0}, {"date": "2020-11-30", "close": 49.84, "volume": 871032.0}, {"date": "2020-12-01", "close": 44.61, "volume": 561670.0}, {"date": "2020-12-02", "close": 48.08, "volume": 346866.0}, {"date": "2020-12-03", "close": 53.47, "volume": 665316.0}, {"date": "2020-12-04", "close": 49.0, "volume": 388893.0}, {"date": "2020-12-07", "close": 54.83, "volume": 539475.0}, {"date": "2020-12-08", "close": 54.78, "volume": 225844.0}, {"date": "2020-12-09", "close": 55.55, "volume": 501638.0}, {"date": "2020-12-10", "close": 54.3, "volume": 216936.0}, {"date": "2020-12-11", "close": 57.85, "volume": 428511.0}, {"date": "2020-12-14", "close": 55.16, "volume": 531187.0}, {"date": "2020-12-15", "close": 55.45, "volume": 185039.0}, {"date": "2020-12-16", "close": 56.69, "volume": 228374.0}, {"date": "2020-12-17", "close": 56.95, "volume": 246245.0}, {"date": "2020-12-18", "close": 56.99, "volume": 176457.0}, {"date": "2020-12-21", "close": 55.47, "volume": 230510.0}, {"date": "2020-12-22", "close": 55.11, "volume": 257273.0}, {"date": "2020-12-23", "close": 59.2, "volume": 322922.0}, {"date": "2020-12-24", "close": 55.03, "volume": 160790.0}, {"date": "2020-12-28", "close": 52.5, "volume": 354998.0}, {"date": "2020-12-29", "close": 51.29, "volume": 403412.0}, {"date": "2020-12-30", "close": 48.48, "volume": 211848.0}, {"date": "2020-12-31", "close": 47.64, "volume": 290243.0}, {"date": "2021-01-04", "close": 43.6, "volume": 433118.0}, {"date": "2021-01-05", "close": 44.22, "volume": 223893.0}, {"date": "2021-01-06", "close": 46.85, "volume": 428658.0}, {"date": "2021-01-07", "close": 46.65, "volume": 396285.0}, {"date": "2021-01-08", "close": 45.21, "volume": 239312.0}, {"date": "2021-01-11", "close": 44.16, "volume": 245118.0}, {"date": "2021-01-12", "close": 42.09, "volume": 554315.0}, {"date": "2021-01-13", "close": 42.0, "volume": 427352.0}, {"date": "2021-01-14", "close": 42.83, "volume": 311809.0}, {"date": "2021-01-15", "close": 42.5, "volume": 209738.0}, {"date": "2021-01-19", "close": 45.33, "volume": 325635.0}, {"date": "2021-01-20", "close": 44.82, "volume": 208517.0}, {"date": "2021-01-21", "close": 44.93, "volume": 191278.0}, {"date": "2021-01-22", "close": 48.32, "volume": 287047.0}, {"date": "2021-01-25", "close": 44.96, "volume": 351679.0}, {"date": "2021-01-26", "close": 44.5, "volume": 205798.0}, {"date": "2021-01-27", "close": 43.56, "volume": 285806.0}, {"date": "2021-01-28", "close": 43.97, "volume": 173920.0}, {"date": "2021-01-29", "close": 43.83, "volume": 275972.0}, {"date": "2021-02-01", "close": 42.5, "volume": 272081.0}, {"date": "2021-02-02", "close": 42.76, "volume": 252561.0}, {"date": "2021-02-03", "close": 45.64, "volume": 375543.0}, {"date": "2021-02-04", "close": 46.18, "volume": 204358.0}, {"date": "2021-02-05", "close": 45.25, "volume": 195251.0}, {"date": "2021-02-08", "close": 45.8, "volume": 276867.0}, {"date": "2021-02-09", "close": 44.72, "volume": 308953.0}, {"date": "2021-02-10", "close": 44.68, "volume": 354800.0}, {"date": "2021-02-11", "close": 49.98, "volume": 1396911.0}, {"date": "2021-02-12", "close": 48.75, "volume": 605827.0}, {"date": "2021-02-16", "close": 47.66, "volume": 555662.0}, {"date": "2021-02-17", "close": 49.91, "volume": 710867.0}, {"date": "2021-02-18", "close": 47.97, "volume": 449613.0}, {"date": "2021-02-19", "close": 53.12, "volume": 1071523.0}, {"date": "2021-02-22", "close": 57.5, "volume": 633328.0}, {"date": "2021-02-23", "close": 51.43, "volume": 1072718.0}, {"date": "2021-02-24", "close": 50.11, "volume": 526531.0}, {"date": "2021-02-25", "close": 48.21, "volume": 309548.0}, {"date": "2021-02-26", "close": 45.12, "volume": 371880.0}, {"date": "2021-03-01", "close": 49.86, "volume": 308453.0}, {"date": "2021-03-02", "close": 47.82, "volume": 223988.0}, {"date": "2021-03-03", "close": 45.59, "volume": 224665.0}, {"date": "2021-03-04", "close": 39.61, "volume": 747298.0}, {"date": "2021-03-05", "close": 41.08, "volume": 541954.0}, {"date": "2021-03-08", "close": 39.51, "volume": 256601.0}, {"date": "2021-03-09", "close": 44.25, "volume": 347986.0}, {"date": "2021-03-10", "close": 39.02, "volume": 455288.0}, {"date": "2021-03-11", "close": 40.92, "volume": 335020.0}, {"date": "2021-03-12", "close": 41.3, "volume": 249165.0}, {"date": "2021-03-15", "close": 42.36, "volume": 159865.0}, {"date": "2021-03-16", "close": 41.68, "volume": 197006.0}, {"date": "2021-03-17", "close": 42.76, "volume": 324207.0}, {"date": "2021-03-18", "close": 39.81, "volume": 353086.0}, {"date": "2021-03-19", "close": 39.25, "volume": 458969.0}, {"date": "2021-03-22", "close": 38.44, "volume": 564069.0}, {"date": "2021-03-23", "close": 36.76, "volume": 520793.0}, {"date": "2021-03-24", "close": 35.5, "volume": 367211.0}, {"date": "2021-03-25", "close": 35.8, "volume": 519590.0}, {"date": "2021-03-26", "close": 34.75, "volume": 477511.0}, {"date": "2021-03-29", "close": 35.0, "volume": 264896.0}, {"date": "2021-03-30", "close": 35.3, "volume": 167523.0}, {"date": "2021-03-31", "close": 36.82, "volume": 401946.0}, {"date": "2021-04-01", "close": 37.5, "volume": 502312.0}, {"date": "2021-04-05", "close": 37.44, "volume": 513863.0}, {"date": "2021-04-06", "close": 36.35, "volume": 238134.0}, {"date": "2021-04-07", "close": 37.0, "volume": 297421.0}, {"date": "2021-04-08", "close": 37.16, "volume": 285297.0}, {"date": "2021-04-09", "close": 35.8, "volume": 274895.0}, {"date": "2021-04-12", "close": 38.19, "volume": 397711.0}, {"date": "2021-04-13", "close": 36.37, "volume": 394182.0}, {"date": "2021-04-14", "close": 35.95, "volume": 284044.0}, {"date": "2021-04-15", "close": 34.03, "volume": 660420.0}, {"date": "2021-04-16", "close": 34.35, "volume": 308450.0}, {"date": "2021-04-19", "close": 34.34, "volume": 217469.0}, {"date": "2021-04-20", "close": 32.29, "volume": 254796.0}, {"date": "2021-04-21", "close": 33.59, "volume": 165782.0}, {"date": "2021-04-22", "close": 34.22, "volume": 136689.0}, {"date": "2021-04-23", "close": 35.3, "volume": 213730.0}, {"date": "2021-04-26", "close": 37.4, "volume": 519904.0}, {"date": "2021-04-27", "close": 39.0, "volume": 412492.0}, {"date": "2021-04-28", "close": 35.92, "volume": 834115.0}, {"date": "2021-04-29", "close": 38.96, "volume": 699756.0}, {"date": "2021-04-30", "close": 36.29, "volume": 3047163.0}, {"date": "2021-05-03", "close": 36.2, "volume": 458618.0}, {"date": "2021-05-04", "close": 34.78, "volume": 518070.0}, {"date": "2021-05-05", "close": 34.85, "volume": 242752.0}, {"date": "2021-05-06", "close": 34.66, "volume": 374010.0}, {"date": "2021-05-07", "close": 34.07, "volume": 289145.0}, {"date": "2021-05-10", "close": 35.77, "volume": 634044.0}, {"date": "2021-05-11", "close": 35.58, "volume": 641052.0}, {"date": "2021-05-12", "close": 35.0, "volume": 428463.0}, {"date": "2021-05-13", "close": 32.79, "volume": 470488.0}, {"date": "2021-05-14", "close": 34.39, "volume": 676105.0}, {"date": "2021-05-17", "close": 34.5, "volume": 393907.0}, {"date": "2021-05-18", "close": 36.0, "volume": 468880.0}, {"date": "2021-05-19", "close": 34.92, "volume": 280607.0}, {"date": "2021-05-20", "close": 36.2, "volume": 629448.0}, {"date": "2021-05-21", "close": 35.92, "volume": 303617.0}, {"date": "2021-05-24", "close": 35.62, "volume": 344677.0}, {"date": "2021-05-25", "close": 33.62, "volume": 386121.0}, {"date": "2021-05-26", "close": 34.37, "volume": 343901.0}, {"date": "2021-05-27", "close": 34.91, "volume": 285725.0}, {"date": "2021-05-28", "close": 34.7, "volume": 261589.0}, {"date": "2021-06-01", "close": 34.46, "volume": 275124.0}, {"date": "2021-06-02", "close": 33.82, "volume": 286255.0}, {"date": "2021-06-03", "close": 33.55, "volume": 336600.0}, {"date": "2021-06-04", "close": 33.21, "volume": 371436.0}, {"date": "2021-06-07", "close": 34.91, "volume": 614327.0}, {"date": "2021-06-08", "close": 36.21, "volume": 901104.0}, {"date": "2021-06-09", "close": 38.92, "volume": 751180.0}, {"date": "2021-06-10", "close": 39.4, "volume": 418671.0}, {"date": "2021-06-11", "close": 39.68, "volume": 338055.0}, {"date": "2021-06-14", "close": 39.08, "volume": 214087.0}, {"date": "2021-06-15", "close": 37.91, "volume": 393594.0}, {"date": "2021-06-16", "close": 37.29, "volume": 362478.0}, {"date": "2021-06-17", "close": 36.57, "volume": 358020.0}, {"date": "2021-06-18", "close": 36.34, "volume": 304918.0}, {"date": "2021-06-21", "close": 35.83, "volume": 337047.0}, {"date": "2021-06-22", "close": 34.95, "volume": 776255.0}, {"date": "2021-06-23", "close": 33.43, "volume": 702882.0}, {"date": "2021-06-24", "close": 32.63, "volume": 1288323.0}, {"date": "2021-06-25", "close": 33.49, "volume": 490979.0}, {"date": "2021-06-28", "close": 36.7, "volume": 698215.0}, {"date": "2021-06-29", "close": 37.61, "volume": 446400.0}, {"date": "2021-06-30", "close": 38.15, "volume": 593953.0}, {"date": "2021-07-01", "close": 37.18, "volume": 342870.0}, {"date": "2021-07-02", "close": 37.27, "volume": 207058.0}, {"date": "2021-07-06", "close": 37.35, "volume": 239153.0}, {"date": "2021-07-07", "close": 34.54, "volume": 439480.0}, {"date": "2021-07-08", "close": 33.91, "volume": 350467.0}, {"date": "2021-07-09", "close": 36.65, "volume": 588790.0}, {"date": "2021-07-12", "close": 37.25, "volume": 351081.0}, {"date": "2021-07-13", "close": 38.62, "volume": 537913.0}, {"date": "2021-07-14", "close": 35.09, "volume": 530752.0}, {"date": "2021-07-15", "close": 34.76, "volume": 432870.0}, {"date": "2021-07-16", "close": 35.02, "volume": 366666.0}, {"date": "2021-07-19", "close": 35.74, "volume": 402060.0}, {"date": "2021-07-20", "close": 37.07, "volume": 438553.0}, {"date": "2021-07-21", "close": 37.13, "volume": 227549.0}, {"date": "2021-07-22", "close": 36.9, "volume": 193458.0}, {"date": "2021-07-23", "close": 36.83, "volume": 416186.0}, {"date": "2021-07-26", "close": 36.2, "volume": 263182.0}, {"date": "2021-07-27", "close": 36.97, "volume": 295446.0}, {"date": "2021-07-28", "close": 35.81, "volume": 470363.0}, {"date": "2021-07-29", "close": 35.93, "volume": 263714.0}, {"date": "2021-07-30", "close": 35.48, "volume": 258224.0}, {"date": "2021-08-02", "close": 33.94, "volume": 426038.0}, {"date": "2021-08-03", "close": 33.07, "volume": 439453.0}, {"date": "2021-08-04", "close": 32.74, "volume": 348003.0}, {"date": "2021-08-05", "close": 32.86, "volume": 469922.0}, {"date": "2021-08-06", "close": 33.69, "volume": 336885.0}, {"date": "2021-08-09", "close": 33.18, "volume": 270440.0}, {"date": "2021-08-10", "close": 32.65, "volume": 283772.0}, {"date": "2021-08-11", "close": 30.16, "volume": 899149.0}, {"date": "2021-08-12", "close": 30.74, "volume": 347503.0}, {"date": "2021-08-13", "close": 30.26, "volume": 242563.0}, {"date": "2021-08-16", "close": 30.01, "volume": 243356.0}, {"date": "2021-08-17", "close": 30.82, "volume": 317739.0}, {"date": "2021-08-18", "close": 31.23, "volume": 502686.0}, {"date": "2021-08-19", "close": 29.67, "volume": 218794.0}, {"date": "2021-08-20", "close": 30.66, "volume": 191641.0}, {"date": "2021-08-23", "close": 32.2, "volume": 316861.0}, {"date": "2021-08-24", "close": 33.03, "volume": 309602.0}, {"date": "2021-08-25", "close": 33.06, "volume": 383109.0}, {"date": "2021-08-26", "close": 31.42, "volume": 228292.0}, {"date": "2021-08-27", "close": 31.83, "volume": 226380.0}, {"date": "2021-08-30", "close": 32.68, "volume": 289589.0}, {"date": "2021-08-31", "close": 33.9, "volume": 371251.0}, {"date": "2021-09-01", "close": 33.26, "volume": 296374.0}, {"date": "2021-09-02", "close": 33.1, "volume": 195953.0}, {"date": "2021-09-03", "close": 33.24, "volume": 186797.0}, {"date": "2021-09-07", "close": 34.33, "volume": 282081.0}, {"date": "2021-09-08", "close": 33.47, "volume": 279946.0}, {"date": "2021-09-09", "close": 34.49, "volume": 538554.0}, {"date": "2021-09-10", "close": 34.41, "volume": 334154.0}, {"date": "2021-09-13", "close": 33.02, "volume": 298922.0}, {"date": "2021-09-14", "close": 31.88, "volume": 253237.0}, {"date": "2021-09-15", "close": 32.55, "volume": 344741.0}, {"date": "2021-09-16", "close": 33.36, "volume": 256341.0}, {"date": "2021-09-17", "close": 33.14, "volume": 307516.0}, {"date": "2021-09-20", "close": 31.37, "volume": 382205.0}, {"date": "2021-09-21", "close": 31.62, "volume": 205835.0}, {"date": "2021-09-22", "close": 32.28, "volume": 293677.0}, {"date": "2021-09-23", "close": 32.62, "volume": 239660.0}, {"date": "2021-09-24", "close": 32.25, "volume": 161220.0}, {"date": "2021-09-27", "close": 32.37, "volume": 243956.0}, {"date": "2021-09-28", "close": 30.42, "volume": 371988.0}, {"date": "2021-09-29", "close": 29.03, "volume": 358401.0}, {"date": "2021-09-30", "close": 29.87, "volume": 380209.0}, {"date": "2021-10-01", "close": 30.9, "volume": 311103.0}, {"date": "2021-10-04", "close": 30.05, "volume": 314284.0}, {"date": "2021-10-05", "close": 29.91, "volume": 325218.0}, {"date": "2021-10-06", "close": 29.06, "volume": 286134.0}, {"date": "2021-10-07", "close": 30.1, "volume": 535842.0}, {"date": "2021-10-08", "close": 31.47, "volume": 316048.0}, {"date": "2021-10-11", "close": 31.09, "volume": 266038.0}, {"date": "2021-10-12", "close": 32.21, "volume": 264091.0}, {"date": "2021-10-13", "close": 31.57, "volume": 228937.0}, {"date": "2021-10-14", "close": 32.3, "volume": 244848.0}, {"date": "2021-10-15", "close": 32.22, "volume": 229000.0}, {"date": "2021-10-18", "close": 31.62, "volume": 203869.0}, {"date": "2021-10-19", "close": 33.78, "volume": 595079.0}, {"date": "2021-10-20", "close": 34.74, "volume": 794260.0}, {"date": "2021-10-21", "close": 35.31, "volume": 634564.0}, {"date": "2021-10-22", "close": 38.89, "volume": 688377.0}, {"date": "2021-10-25", "close": 38.31, "volume": 634864.0}, {"date": "2021-10-26", "close": 38.31, "volume": 463734.0}, {"date": "2021-10-27", "close": 39.52, "volume": 750084.0}, {"date": "2021-10-28", "close": 40.04, "volume": 470820.0}, {"date": "2021-10-29", "close": 42.2, "volume": 821928.0}, {"date": "2021-11-01", "close": 43.06, "volume": 821165.0}, {"date": "2021-11-02", "close": 44.86, "volume": 624569.0}, {"date": "2021-11-03", "close": 45.34, "volume": 502306.0}, {"date": "2021-11-04", "close": 46.66, "volume": 426288.0}, {"date": "2021-11-05", "close": 48.96, "volume": 868848.0}, {"date": "2021-11-08", "close": 43.06, "volume": 1236724.0}, {"date": "2021-11-09", "close": 36.0, "volume": 10243320.0}, {"date": "2021-11-10", "close": 33.5, "volume": 1821879.0}, {"date": "2021-11-11", "close": 34.45, "volume": 888940.0}, {"date": "2021-11-12", "close": 35.39, "volume": 604648.0}, {"date": "2021-11-15", "close": 34.91, "volume": 521580.0}, {"date": "2021-11-16", "close": 35.15, "volume": 511137.0}, {"date": "2021-11-17", "close": 34.08, "volume": 523667.0}, {"date": "2021-11-18", "close": 31.29, "volume": 918690.0}, {"date": "2021-11-19", "close": 31.07, "volume": 505174.0}, {"date": "2021-11-22", "close": 30.23, "volume": 858811.0}, {"date": "2021-11-23", "close": 30.94, "volume": 829168.0}, {"date": "2021-11-24", "close": 32.04, "volume": 693230.0}, {"date": "2021-11-26", "close": 32.75, "volume": 359614.0}, {"date": "2021-11-29", "close": 32.84, "volume": 1303369.0}, {"date": "2021-11-30", "close": 33.2, "volume": 457930.0}, {"date": "2021-12-01", "close": 32.0, "volume": 619142.0}, {"date": "2021-12-02", "close": 31.95, "volume": 529625.0}, {"date": "2021-12-03", "close": 29.6, "volume": 677601.0}, {"date": "2021-12-06", "close": 27.4, "volume": 844585.0}, {"date": "2021-12-07", "close": 28.67, "volume": 1063480.0}, {"date": "2021-12-08", "close": 28.12, "volume": 981575.0}, {"date": "2021-12-09", "close": 26.75, "volume": 521684.0}, {"date": "2021-12-10", "close": 25.34, "volume": 914398.0}, {"date": "2021-12-13", "close": 24.72, "volume": 658626.0}, {"date": "2021-12-14", "close": 23.76, "volume": 586941.0}, {"date": "2021-12-15", "close": 23.73, "volume": 693644.0}, {"date": "2021-12-16", "close": 22.5, "volume": 643401.0}, {"date": "2021-12-17", "close": 23.45, "volume": 1205229.0}, {"date": "2021-12-20", "close": 23.88, "volume": 789051.0}, {"date": "2021-12-21", "close": 23.94, "volume": 462930.0}, {"date": "2021-12-22", "close": 23.0, "volume": 524758.0}, {"date": "2021-12-23", "close": 23.78, "volume": 526260.0}, {"date": "2021-12-27", "close": 22.65, "volume": 465198.0}, {"date": "2021-12-28", "close": 21.81, "volume": 517282.0}, {"date": "2021-12-29", "close": 21.89, "volume": 519513.0}, {"date": "2021-12-30", "close": 22.38, "volume": 465990.0}, {"date": "2021-12-31", "close": 22.1, "volume": 340777.0}, {"date": "2022-01-03", "close": 23.04, "volume": 209197.0}, {"date": "2022-01-04", "close": 21.68, "volume": 261121.0}, {"date": "2022-01-05", "close": 19.94, "volume": 577724.0}, {"date": "2022-01-06", "close": 18.19, "volume": 1253602.0}, {"date": "2022-01-07", "close": 18.87, "volume": 655842.0}, {"date": "2022-01-10", "close": 19.62, "volume": 615650.0}, {"date": "2022-01-11", "close": 20.13, "volume": 244773.0}, {"date": "2022-01-12", "close": 18.99, "volume": 407628.0}, {"date": "2022-01-13", "close": 17.82, "volume": 639408.0}, {"date": "2022-01-14", "close": 17.9, "volume": 435549.0}, {"date": "2022-01-18", "close": 17.33, "volume": 683190.0}, {"date": "2022-01-19", "close": 16.7, "volume": 219723.0}, {"date": "2022-01-20", "close": 16.3, "volume": 219190.0}, {"date": "2022-01-21", "close": 15.77, "volume": 425698.0}, {"date": "2022-01-24", "close": 15.51, "volume": 534641.0}, {"date": "2022-01-25", "close": 15.68, "volume": 456494.0}, {"date": "2022-01-26", "close": 15.13, "volume": 510417.0}, {"date": "2022-01-27", "close": 14.12, "volume": 240150.0}, {"date": "2022-01-28", "close": 14.78, "volume": 293038.0}, {"date": "2022-01-31", "close": 15.75, "volume": 299475.0}, {"date": "2022-02-01", "close": 16.47, "volume": 261292.0}, {"date": "2022-02-02", "close": 15.32, "volume": 219449.0}, {"date": "2022-02-03", "close": 14.74, "volume": 173781.0}, {"date": "2022-02-04", "close": 14.85, "volume": 360099.0}, {"date": "2022-02-07", "close": 14.91, "volume": 260576.0}, {"date": "2022-02-08", "close": 14.7, "volume": 168620.0}, {"date": "2022-02-09", "close": 15.69, "volume": 376840.0}, {"date": "2022-02-10", "close": 15.37, "volume": 231574.0}, {"date": "2022-02-11", "close": 15.0, "volume": 203238.0}, {"date": "2022-02-14", "close": 14.46, "volume": 301241.0}, {"date": "2022-02-15", "close": 15.22, "volume": 127894.0}, {"date": "2022-02-16", "close": 14.79, "volume": 128857.0}, {"date": "2022-02-17", "close": 13.94, "volume": 233182.0}, {"date": "2022-02-18", "close": 13.36, "volume": 315817.0}, {"date": "2022-02-22", "close": 12.77, "volume": 263084.0}, {"date": "2022-02-23", "close": 12.66, "volume": 342110.0}, {"date": "2022-02-24", "close": 13.23, "volume": 432509.0}, {"date": "2022-02-25", "close": 13.68, "volume": 242246.0}, {"date": "2022-02-28", "close": 14.44, "volume": 375327.0}, {"date": "2022-03-01", "close": 14.62, "volume": 177479.0}, {"date": "2022-03-02", "close": 14.52, "volume": 204753.0}, {"date": "2022-03-03", "close": 13.31, "volume": 222181.0}, {"date": "2022-03-04", "close": 12.43, "volume": 150749.0}, {"date": "2022-03-07", "close": 12.16, "volume": 220049.0}, {"date": "2022-03-08", "close": 12.54, "volume": 221171.0}, {"date": "2022-03-09", "close": 13.01, "volume": 196619.0}, {"date": "2022-03-10", "close": 12.57, "volume": 151377.0}, {"date": "2022-03-11", "close": 12.15, "volume": 149072.0}, {"date": "2022-03-14", "close": 11.13, "volume": 264258.0}, {"date": "2022-03-15", "close": 11.49, "volume": 153394.0}, {"date": "2022-03-16", "close": 12.16, "volume": 218849.0}, {"date": "2022-03-17", "close": 12.37, "volume": 222829.0}, {"date": "2022-03-18", "close": 13.55, "volume": 344078.0}, {"date": "2022-03-21", "close": 13.86, "volume": 856815.0}, {"date": "2022-03-22", "close": 12.77, "volume": 596161.0}, {"date": "2022-03-23", "close": 13.45, "volume": 300900.0}, {"date": "2022-03-24", "close": 13.16, "volume": 218096.0}, {"date": "2022-03-25", "close": 12.52, "volume": 241004.0}, {"date": "2022-03-28", "close": 12.35, "volume": 218240.0}, {"date": "2022-03-29", "close": 13.1, "volume": 194686.0}, {"date": "2022-03-30", "close": 12.82, "volume": 159810.0}, {"date": "2022-03-31", "close": 12.89, "volume": 177411.0}, {"date": "2022-04-01", "close": 13.37, "volume": 176226.0}, {"date": "2022-04-04", "close": 14.18, "volume": 308295.0}, {"date": "2022-04-05", "close": 13.71, "volume": 403888.0}, {"date": "2022-04-06", "close": 13.17, "volume": 265947.0}, {"date": "2022-04-07", "close": 13.02, "volume": 180752.0}, {"date": "2022-04-08", "close": 12.5, "volume": 283912.0}, {"date": "2022-04-11", "close": 12.53, "volume": 186044.0}, {"date": "2022-04-12", "close": 12.45, "volume": 184861.0}, {"date": "2022-04-13", "close": 13.15, "volume": 204911.0}, {"date": "2022-04-14", "close": 12.6, "volume": 342760.0}, {"date": "2022-04-18", "close": 12.25, "volume": 208978.0}, {"date": "2022-04-19", "close": 12.68, "volume": 182044.0}, {"date": "2022-04-20", "close": 12.68, "volume": 117516.0}, {"date": "2022-04-21", "close": 12.42, "volume": 195664.0}, {"date": "2022-04-22", "close": 12.61, "volume": 166621.0}, {"date": "2022-04-25", "close": 12.15, "volume": 221722.0}, {"date": "2022-04-26", "close": 11.34, "volume": 403585.0}, {"date": "2022-04-27", "close": 10.2, "volume": 486176.0}, {"date": "2022-04-28", "close": 9.52, "volume": 522339.0}, {"date": "2022-04-29", "close": 9.06, "volume": 289849.0}, {"date": "2022-05-02", "close": 9.8, "volume": 238997.0}, {"date": "2022-05-03", "close": 9.57, "volume": 350087.0}, {"date": "2022-05-04", "close": 9.57, "volume": 361588.0}, {"date": "2022-05-05", "close": 8.83, "volume": 271300.0}, {"date": "2022-05-06", "close": 8.3, "volume": 350122.0}, {"date": "2022-05-09", "close": 7.36, "volume": 484060.0}, {"date": "2022-05-10", "close": 8.2, "volume": 793027.0}, {"date": "2022-05-11", "close": 6.76, "volume": 648173.0}, {"date": "2022-05-12", "close": 7.06, "volume": 461136.0}, {"date": "2022-05-13", "close": 7.63, "volume": 527073.0}, {"date": "2022-05-16", "close": 8.21, "volume": 679925.0}, {"date": "2022-05-17", "close": 8.97, "volume": 267200.0}, {"date": "2022-05-18", "close": 8.26, "volume": 356333.0}, {"date": "2022-05-19", "close": 8.35, "volume": 212867.0}, {"date": "2022-05-20", "close": 8.36, "volume": 334599.0}, {"date": "2022-05-23", "close": 8.03, "volume": 191997.0}, {"date": "2022-05-24", "close": 7.91, "volume": 285916.0}, {"date": "2022-05-25", "close": 7.77, "volume": 207204.0}, {"date": "2022-05-26", "close": 7.8, "volume": 186560.0}, {"date": "2022-05-27", "close": 8.41, "volume": 267250.0}, {"date": "2022-05-31", "close": 9.09, "volume": 359672.0}, {"date": "2022-06-01", "close": 8.48, "volume": 250961.0}, {"date": "2022-06-02", "close": 8.85, "volume": 212553.0}, {"date": "2022-06-03", "close": 9.24, "volume": 337664.0}, {"date": "2022-06-06", "close": 9.46, "volume": 308933.0}, {"date": "2022-06-07", "close": 9.75, "volume": 204802.0}, {"date": "2022-06-08", "close": 9.94, "volume": 227413.0}, {"date": "2022-06-09", "close": 9.79, "volume": 128826.0}, {"date": "2022-06-10", "close": 9.18, "volume": 319463.0}, {"date": "2022-06-13", "close": 8.59, "volume": 332616.0}, {"date": "2022-06-14", "close": 9.44, "volume": 339062.0}, {"date": "2022-06-15", "close": 9.41, "volume": 344627.0}, {"date": "2022-06-16", "close": 9.41, "volume": 224444.0}, {"date": "2022-06-17", "close": 9.93, "volume": 444909.0}, {"date": "2022-06-21", "close": 10.36, "volume": 416509.0}, {"date": "2022-06-22", "close": 10.2, "volume": 403863.0}, {"date": "2022-06-23", "close": 10.7, "volume": 379092.0}, {"date": "2022-06-24", "close": 10.75, "volume": 282718.0}, {"date": "2022-06-27", "close": 10.9, "volume": 202178.0}, {"date": "2022-06-28", "close": 10.38, "volume": 249987.0}, {"date": "2022-06-29", "close": 10.36, "volume": 133266.0}, {"date": "2022-06-30", "close": 10.82, "volume": 197044.0}, {"date": "2022-07-01", "close": 10.8, "volume": 165821.0}, {"date": "2022-07-05", "close": 11.44, "volume": 288704.0}, {"date": "2022-07-06", "close": 12.21, "volume": 342490.0}, {"date": "2022-07-07", "close": 13.01, "volume": 504142.0}, {"date": "2022-07-08", "close": 13.61, "volume": 397998.0}, {"date": "2022-07-11", "close": 12.34, "volume": 384090.0}, {"date": "2022-07-12", "close": 11.52, "volume": 405986.0}, {"date": "2022-07-13", "close": 11.98, "volume": 411091.0}, {"date": "2022-07-14", "close": 11.36, "volume": 161117.0}, {"date": "2022-07-15", "close": 12.09, "volume": 348820.0}, {"date": "2022-07-18", "close": 13.02, "volume": 511992.0}, {"date": "2022-07-19", "close": 13.67, "volume": 324660.0}, {"date": "2022-07-20", "close": 15.11, "volume": 745989.0}, {"date": "2022-07-21", "close": 14.25, "volume": 511217.0}, {"date": "2022-07-22", "close": 14.51, "volume": 420913.0}, {"date": "2022-07-25", "close": 14.91, "volume": 339615.0}, {"date": "2022-07-26", "close": 15.2, "volume": 396501.0}, {"date": "2022-07-27", "close": 16.06, "volume": 365804.0}, {"date": "2022-07-28", "close": 16.18, "volume": 386771.0}, {"date": "2022-07-29", "close": 15.59, "volume": 240520.0}, {"date": "2022-08-01", "close": 14.94, "volume": 302097.0}, {"date": "2022-08-02", "close": 15.91, "volume": 203941.0}, {"date": "2022-08-03", "close": 16.04, "volume": 290576.0}, {"date": "2022-08-04", "close": 17.5, "volume": 559690.0}, {"date": "2022-08-05", "close": 20.07, "volume": 811947.0}, {"date": "2022-08-08", "close": 19.64, "volume": 766720.0}, {"date": "2022-08-09", "close": 18.94, "volume": 526469.0}, {"date": "2022-08-10", "close": 19.73, "volume": 246134.0}, {"date": "2022-08-11", "close": 17.33, "volume": 525977.0}, {"date": "2022-08-12", "close": 18.355, "volume": 410165.0}, {"date": "2022-08-15", "close": 17.89, "volume": 329455.0}, {"date": "2022-08-16", "close": 17.37, "volume": 293561.0}, {"date": "2022-08-17", "close": 16.96, "volume": 304020.0}, {"date": "2022-08-18", "close": 17.61, "volume": 466497.0}, {"date": "2022-08-19", "close": 15.77, "volume": 492838.0}, {"date": "2022-08-22", "close": 16.98, "volume": 531817.0}, {"date": "2022-08-23", "close": 17.57, "volume": 397893.0}, {"date": "2022-08-24", "close": 18.2, "volume": 474820.0}, {"date": "2022-08-25", "close": 18.2, "volume": 258517.0}, {"date": "2022-08-26", "close": 17.52, "volume": 193203.0}, {"date": "2022-08-29", "close": 16.99, "volume": 265924.0}, {"date": "2022-08-30", "close": 15.6, "volume": 569436.0}, {"date": "2022-08-31", "close": 16.34, "volume": 297371.0}, {"date": "2022-09-01", "close": 16.1, "volume": 334283.0}, {"date": "2022-09-02", "close": 16.77, "volume": 308666.0}, {"date": "2022-09-06", "close": 15.51, "volume": 382955.0}, {"date": "2022-09-07", "close": 15.75, "volume": 367188.0}, {"date": "2022-09-08", "close": 16.17, "volume": 260853.0}, {"date": "2022-09-09", "close": 15.74, "volume": 207182.0}, {"date": "2022-09-12", "close": 15.6, "volume": 267160.0}, {"date": "2022-09-13", "close": 13.93, "volume": 418889.0}, {"date": "2022-09-14", "close": 14.08, "volume": 419061.0}, {"date": "2022-09-15", "close": 14.64, "volume": 300275.0}, {"date": "2022-09-16", "close": 13.7, "volume": 328213.0}, {"date": "2022-09-19", "close": 13.52, "volume": 349618.0}, {"date": "2022-09-20", "close": 13.09, "volume": 253395.0}, {"date": "2022-09-21", "close": 12.63, "volume": 220166.0}, {"date": "2022-09-22", "close": 12.48, "volume": 214088.0}, {"date": "2022-09-23", "close": 11.8, "volume": 388994.0}, {"date": "2022-09-26", "close": 11.51, "volume": 253563.0}, {"date": "2022-09-27", "close": 12.12, "volume": 435537.0}, {"date": "2022-09-28", "close": 12.0, "volume": 396700.0}, {"date": "2022-09-29", "close": 10.97, "volume": 576185.0}, {"date": "2022-09-30", "close": 10.73, "volume": 554844.0}, {"date": "2022-10-03", "close": 10.74, "volume": 373984.0}, {"date": "2022-10-04", "close": 11.68, "volume": 327724.0}, {"date": "2022-10-05", "close": 11.42, "volume": 318627.0}, {"date": "2022-10-06", "close": 11.66, "volume": 277512.0}, {"date": "2022-10-07", "close": 11.67, "volume": 224402.0}, {"date": "2022-10-10", "close": 11.47, "volume": 264165.0}, {"date": "2022-10-11", "close": 11.68, "volume": 542371.0}, {"date": "2022-10-12", "close": 10.78, "volume": 586740.0}, {"date": "2022-10-13", "close": 10.11, "volume": 467871.0}, {"date": "2022-10-14", "close": 9.46, "volume": 350913.0}, {"date": "2022-10-17", "close": 9.69, "volume": 210127.0}, {"date": "2022-10-18", "close": 9.41, "volume": 677895.0}, {"date": "2022-10-19", "close": 9.08, "volume": 234141.0}, {"date": "2022-10-20", "close": 9.16, "volume": 247328.0}, {"date": "2022-10-21", "close": 9.58, "volume": 363576.0}, {"date": "2022-10-24", "close": 9.78, "volume": 159396.0}, {"date": "2022-10-25", "close": 10.39, "volume": 276017.0}, {"date": "2022-10-26", "close": 10.27, "volume": 229227.0}, {"date": "2022-10-27", "close": 10.41, "volume": 214420.0}, {"date": "2022-10-28", "close": 10.99, "volume": 249515.0}, {"date": "2022-10-31", "close": 10.54, "volume": 326270.0}, {"date": "2022-11-01", "close": 10.65, "volume": 393952.0}, {"date": "2022-11-02", "close": 9.8, "volume": 815766.0}, {"date": "2022-11-03", "close": 10.27, "volume": 545273.0}, {"date": "2022-11-04", "close": 10.0, "volume": 278974.0}, {"date": "2022-11-07", "close": 9.36, "volume": 234107.0}, {"date": "2022-11-08", "close": 9.42, "volume": 324226.0}, {"date": "2022-11-09", "close": 8.96, "volume": 283440.0}, {"date": "2022-11-10", "close": 10.05, "volume": 214975.0}, {"date": "2022-11-11", "close": 11.06, "volume": 489356.0}, {"date": "2022-11-14", "close": 10.88, "volume": 285396.0}, {"date": "2022-11-15", "close": 10.68, "volume": 276370.0}, {"date": "2022-11-16", "close": 10.35, "volume": 205566.0}, {"date": "2022-11-17", "close": 10.2, "volume": 146382.0}, {"date": "2022-11-18", "close": 9.96, "volume": 187390.0}, {"date": "2022-11-21", "close": 9.58, "volume": 191348.0}, {"date": "2022-11-22", "close": 10.0, "volume": 302924.0}, {"date": "2022-11-23", "close": 10.48, "volume": 267179.0}, {"date": "2022-11-25", "close": 10.05, "volume": 99054.0}, {"date": "2022-11-28", "close": 9.44, "volume": 151391.0}, {"date": "2022-11-29", "close": 9.57, "volume": 115109.0}, {"date": "2022-11-30", "close": 10.3, "volume": 202865.0}, {"date": "2022-12-01", "close": 10.22, "volume": 133703.0}, {"date": "2022-12-02", "close": 11.21, "volume": 390450.0}, {"date": "2022-12-05", "close": 10.79, "volume": 286128.0}, {"date": "2022-12-06", "close": 10.33, "volume": 203528.0}, {"date": "2022-12-07", "close": 10.91, "volume": 235311.0}, {"date": "2022-12-08", "close": 10.12, "volume": 316347.0}, {"date": "2022-12-09", "close": 10.25, "volume": 184307.0}, {"date": "2022-12-12", "close": 10.52, "volume": 323684.0}, {"date": "2022-12-13", "close": 9.98, "volume": 344009.0}, {"date": "2022-12-14", "close": 10.08, "volume": 143505.0}, {"date": "2022-12-15", "close": 9.75, "volume": 154968.0}, {"date": "2022-12-16", "close": 9.84, "volume": 167224.0}, {"date": "2022-12-19", "close": 9.29, "volume": 306095.0}, {"date": "2022-12-20", "close": 9.2, "volume": 135021.0}, {"date": "2022-12-21", "close": 9.11, "volume": 157568.0}, {"date": "2022-12-22", "close": 8.93, "volume": 202697.0}, {"date": "2022-12-23", "close": 8.45, "volume": 203743.0}, {"date": "2022-12-27", "close": 8.01, "volume": 333672.0}, {"date": "2022-12-28", "close": 7.84, "volume": 308352.0}, {"date": "2022-12-29", "close": 8.18, "volume": 223615.0}, {"date": "2022-12-30", "close": 8.03, "volume": 362101.0}, {"date": "2023-01-03", "close": 7.72, "volume": 291707.0}, {"date": "2023-01-04", "close": 7.79, "volume": 329702.0}, {"date": "2023-01-05", "close": 7.42, "volume": 256792.0}, {"date": "2023-01-06", "close": 7.32, "volume": 472843.0}, {"date": "2023-01-09", "close": 7.62, "volume": 308321.0}, {"date": "2023-01-10", "close": 8.43, "volume": 362717.0}, {"date": "2023-01-11", "close": 8.91, "volume": 277635.0}, {"date": "2023-01-12", "close": 9.25, "volume": 475405.0}, {"date": "2023-01-13", "close": 9.55, "volume": 263446.0}, {"date": "2023-01-17", "close": 9.69, "volume": 257230.0}, {"date": "2023-01-18", "close": 9.94, "volume": 556442.0}, {"date": "2023-01-19", "close": 9.63, "volume": 393395.0}, {"date": "2023-01-20", "close": 9.88, "volume": 214169.0}, {"date": "2023-01-23", "close": 10.4, "volume": 334719.0}, {"date": "2023-01-24", "close": 10.47, "volume": 207414.0}, {"date": "2023-01-25", "close": 10.62, "volume": 205181.0}, {"date": "2023-01-26", "close": 10.72, "volume": 338926.0}, {"date": "2023-01-27", "close": 10.7, "volume": 287639.0}, {"date": "2023-01-30", "close": 10.45, "volume": 292535.0}, {"date": "2023-01-31", "close": 10.38, "volume": 377262.0}, {"date": "2023-02-01", "close": 10.61, "volume": 235327.0}, {"date": "2023-02-02", "close": 10.85, "volume": 260323.0}, {"date": "2023-02-03", "close": 10.28, "volume": 215098.0}, {"date": "2023-02-06", "close": 10.25, "volume": 234686.0}, {"date": "2023-02-07", "close": 10.33, "volume": 180510.0}, {"date": "2023-02-08", "close": 9.61, "volume": 363679.0}, {"date": "2023-02-09", "close": 9.37, "volume": 361301.0}, {"date": "2023-02-10", "close": 9.47, "volume": 215921.0}, {"date": "2023-02-13", "close": 9.46, "volume": 162089.0}, {"date": "2023-02-14", "close": 9.39, "volume": 116442.0}, {"date": "2023-02-15", "close": 9.39, "volume": 109041.0}, {"date": "2023-02-16", "close": 9.12, "volume": 305577.0}, {"date": "2023-02-17", "close": 9.13, "volume": 150136.0}, {"date": "2023-02-21", "close": 8.68, "volume": 435934.0}, {"date": "2023-02-22", "close": 8.6, "volume": 149682.0}, {"date": "2023-02-23", "close": 8.57, "volume": 211031.0}, {"date": "2023-02-24", "close": 8.17, "volume": 259354.0}, {"date": "2023-02-27", "close": 8.42, "volume": 304034.0}, {"date": "2023-02-28", "close": 8.25, "volume": 188005.0}, {"date": "2023-03-01", "close": 8.13, "volume": 271985.0}, {"date": "2023-03-02", "close": 8.55, "volume": 303249.0}, {"date": "2023-03-03", "close": 8.49, "volume": 222163.0}, {"date": "2023-03-06", "close": 8.22, "volume": 146842.0}, {"date": "2023-03-07", "close": 8.08, "volume": 138126.0}, {"date": "2023-03-08", "close": 8.13, "volume": 161550.0}, {"date": "2023-03-09", "close": 7.97, "volume": 290626.0}, {"date": "2023-03-10", "close": 7.75, "volume": 284297.0}, {"date": "2023-03-13", "close": 8.09, "volume": 212694.0}, {"date": "2023-03-14", "close": 8.43, "volume": 185555.0}, {"date": "2023-03-15", "close": 8.22, "volume": 163394.0}, {"date": "2023-03-16", "close": 8.68, "volume": 193965.0}, {"date": "2023-03-17", "close": 8.33, "volume": 342286.0}, {"date": "2023-03-20", "close": 8.48, "volume": 300361.0}, {"date": "2023-03-21", "close": 9.33, "volume": 305633.0}, {"date": "2023-03-22", "close": 9.52, "volume": 347954.0}, {"date": "2023-03-23", "close": 10.08, "volume": 273888.0}, {"date": "2023-03-24", "close": 10.08, "volume": 363634.0}, {"date": "2023-03-27", "close": 10.4, "volume": 256019.0}, {"date": "2023-03-28", "close": 10.23, "volume": 238638.0}, {"date": "2023-03-29", "close": 10.58, "volume": 160742.0}, {"date": "2023-03-30", "close": 10.38, "volume": 190297.0}, {"date": "2023-03-31", "close": 9.93, "volume": 287093.0}, {"date": "2023-04-03", "close": 9.9, "volume": 2796789.0}, {"date": "2023-04-04", "close": 10.69, "volume": 510222.0}, {"date": "2023-04-05", "close": 10.03, "volume": 273029.0}, {"date": "2023-04-06", "close": 10.49, "volume": 377002.0}, {"date": "2023-04-10", "close": 10.55, "volume": 293928.0}, {"date": "2023-04-11", "close": 10.34, "volume": 202904.0}, {"date": "2023-04-12", "close": 10.06, "volume": 134540.0}, {"date": "2023-04-13", "close": 9.95, "volume": 201975.0}, {"date": "2023-04-14", "close": 9.94, "volume": 229579.0}, {"date": "2023-04-17", "close": 10.12, "volume": 186640.0}, {"date": "2023-04-18", "close": 9.92, "volume": 180812.0}, {"date": "2023-04-19", "close": 9.78, "volume": 92625.0}, {"date": "2023-04-20", "close": 9.49, "volume": 180437.0}, {"date": "2023-04-21", "close": 8.96, "volume": 189925.0}, {"date": "2023-04-24", "close": 8.34, "volume": 336701.0}, {"date": "2023-04-25", "close": 8.24, "volume": 220092.0}, {"date": "2023-04-26", "close": 8.17, "volume": 238182.0}, {"date": "2023-04-27", "close": 8.08, "volume": 310309.0}, {"date": "2023-04-28", "close": 8.02, "volume": 146275.0}, {"date": "2023-05-01", "close": 8.08, "volume": 213401.0}, {"date": "2023-05-02", "close": 7.97, "volume": 325185.0}, {"date": "2023-05-03", "close": 7.83, "volume": 161795.0}, {"date": "2023-05-04", "close": 7.79, "volume": 194973.0}, {"date": "2023-05-05", "close": 8.04, "volume": 161382.0}, {"date": "2023-05-08", "close": 8.46, "volume": 305357.0}, {"date": "2023-05-09", "close": 8.19, "volume": 161669.0}, {"date": "2023-05-10", "close": 8.59, "volume": 184696.0}, {"date": "2023-05-11", "close": 8.52, "volume": 208306.0}, {"date": "2023-05-12", "close": 8.24, "volume": 133204.0}, {"date": "2023-05-15", "close": 8.54, "volume": 178084.0}, {"date": "2023-05-16", "close": 8.39, "volume": 197500.0}, {"date": "2023-05-17", "close": 8.5, "volume": 129738.0}, {"date": "2023-05-18", "close": 8.42, "volume": 91282.0}, {"date": "2023-05-19", "close": 8.06, "volume": 177885.0}, {"date": "2023-05-22", "close": 8.24, "volume": 181599.0}, {"date": "2023-05-23", "close": 8.17, "volume": 176071.0}, {"date": "2023-05-24", "close": 7.89, "volume": 219771.0}, {"date": "2023-05-25", "close": 7.48, "volume": 258881.0}, {"date": "2023-05-26", "close": 7.65, "volume": 178761.0}, {"date": "2023-05-30", "close": 7.46, "volume": 201116.0}, {"date": "2023-05-31", "close": 7.34, "volume": 161044.0}, {"date": "2023-06-01", "close": 7.59, "volume": 129692.0}, {"date": "2023-06-02", "close": 7.88, "volume": 173863.0}, {"date": "2023-06-05", "close": 7.48, "volume": 177203.0}, {"date": "2023-06-06", "close": 8.21, "volume": 356177.0}, {"date": "2023-06-07", "close": 8.26, "volume": 297678.0}, {"date": "2023-06-08", "close": 8.06, "volume": 165734.0}, {"date": "2023-06-09", "close": 7.84, "volume": 129698.0}, {"date": "2023-06-12", "close": 8.03, "volume": 138174.0}, {"date": "2023-06-13", "close": 8.09, "volume": 111117.0}, {"date": "2023-06-14", "close": 7.88, "volume": 153303.0}, {"date": "2023-06-15", "close": 8.05, "volume": 151275.0}, {"date": "2023-06-16", "close": 7.69, "volume": 179340.0}, {"date": "2023-06-20", "close": 8.3, "volume": 351685.0}, {"date": "2023-06-21", "close": 8.34, "volume": 188718.0}, {"date": "2023-06-22", "close": 7.99, "volume": 178150.0}, {"date": "2023-06-23", "close": 7.86, "volume": 347326.0}, {"date": "2023-06-26", "close": 7.58, "volume": 222194.0}, {"date": "2023-06-27", "close": 7.86, "volume": 183321.0}, {"date": "2023-06-28", "close": 8.0, "volume": 214271.0}, {"date": "2023-06-29", "close": 8.01, "volume": 181100.0}, {"date": "2023-06-30", "close": 8.28, "volume": 202606.0}, {"date": "2023-07-03", "close": 8.49, "volume": 143146.0}, {"date": "2023-07-05", "close": 8.9, "volume": 439957.0}, {"date": "2023-07-06", "close": 9.34, "volume": 568282.0}, {"date": "2023-07-07", "close": 9.88, "volume": 2109584.0}, {"date": "2023-07-10", "close": 10.665, "volume": 775441.0}, {"date": "2023-07-11", "close": 10.06, "volume": 609412.0}, {"date": "2023-07-12", "close": 9.06, "volume": 955577.0}, {"date": "2023-07-13", "close": 9.53, "volume": 509161.0}, {"date": "2023-07-14", "close": 9.085, "volume": 299933.0}, {"date": "2023-07-17", "close": 9.13, "volume": 341321.0}, {"date": "2023-07-18", "close": 9.72, "volume": 622186.0}, {"date": "2023-07-19", "close": 9.09, "volume": 481199.0}, {"date": "2023-07-20", "close": 8.96, "volume": 268186.0}, {"date": "2023-07-21", "close": 8.96, "volume": 196851.0}, {"date": "2023-07-24", "close": 8.73, "volume": 206947.0}, {"date": "2023-07-25", "close": 8.63, "volume": 197573.0}, {"date": "2023-07-26", "close": 9.03, "volume": 185837.0}, {"date": "2023-07-27", "close": 8.77, "volume": 350176.0}, {"date": "2023-07-28", "close": 9.09, "volume": 202485.0}, {"date": "2023-07-31", "close": 9.32, "volume": 311370.0}, {"date": "2023-08-01", "close": 8.95, "volume": 187281.0}, {"date": "2023-08-02", "close": 8.95, "volume": 309714.0}, {"date": "2023-08-03", "close": 8.98, "volume": 284914.0}, {"date": "2023-08-04", "close": 8.53, "volume": 419572.0}, {"date": "2023-08-07", "close": 7.87, "volume": 612629.0}, {"date": "2023-08-08", "close": 8.16, "volume": 156162.0}, {"date": "2023-08-09", "close": 8.13, "volume": 147119.0}, {"date": "2023-08-10", "close": 8.19, "volume": 159481.0}, {"date": "2023-08-11", "close": 8.11, "volume": 104206.0}, {"date": "2023-08-14", "close": 7.8, "volume": 261425.0}, {"date": "2023-08-15", "close": 7.64, "volume": 275910.0}, {"date": "2023-08-16", "close": 9.05, "volume": 2100148.0}, {"date": "2023-08-17", "close": 8.4, "volume": 289695.0}, {"date": "2023-08-18", "close": 8.24, "volume": 294704.0}, {"date": "2023-08-21", "close": 9.165, "volume": 586589.0}, {"date": "2023-08-22", "close": 9.43, "volume": 395244.0}, {"date": "2023-08-23", "close": 9.17, "volume": 300282.0}, {"date": "2023-08-24", "close": 8.85, "volume": 215191.0}, {"date": "2023-08-25", "close": 8.97, "volume": 286522.0}, {"date": "2023-08-28", "close": 9.11, "volume": 206092.0}, {"date": "2023-08-29", "close": 9.175, "volume": 222801.0}, {"date": "2023-08-30", "close": 9.17, "volume": 166191.0}, {"date": "2023-08-31", "close": 9.05, "volume": 483558.0}, {"date": "2023-09-01", "close": 9.33, "volume": 460846.0}, {"date": "2023-09-05", "close": 8.99, "volume": 467724.0}, {"date": "2023-09-06", "close": 9.42, "volume": 318551.0}, {"date": "2023-09-07", "close": 9.625, "volume": 446409.0}, {"date": "2023-09-08", "close": 9.45, "volume": 691060.0}, {"date": "2023-09-11", "close": 9.11, "volume": 225885.0}, {"date": "2023-09-12", "close": 9.47, "volume": 246883.0}, {"date": "2023-09-13", "close": 9.53, "volume": 209071.0}, {"date": "2023-09-14", "close": 9.92, "volume": 487571.0}, {"date": "2023-09-15", "close": 9.41, "volume": 429540.0}, {"date": "2023-09-18", "close": 9.07, "volume": 476395.0}, {"date": "2023-09-19", "close": 8.69, "volume": 1229643.0}, {"date": "2023-09-20", "close": 8.22, "volume": 1252798.0}, {"date": "2023-09-21", "close": 7.96, "volume": 387356.0}, {"date": "2023-09-22", "close": 7.86, "volume": 266921.0}, {"date": "2023-09-25", "close": 7.79, "volume": 460248.0}, {"date": "2023-09-26", "close": 7.81, "volume": 690068.0}, {"date": "2023-09-27", "close": 7.7, "volume": 385510.0}, {"date": "2023-09-28", "close": 7.49, "volume": 550859.0}, {"date": "2023-09-29", "close": 7.4, "volume": 640684.0}, {"date": "2023-10-02", "close": 6.87, "volume": 924581.0}, {"date": "2023-10-03", "close": 6.66, "volume": 511203.0}, {"date": "2023-10-04", "close": 6.63, "volume": 732738.0}, {"date": "2023-10-05", "close": 6.85, "volume": 666127.0}, {"date": "2023-10-06", "close": 6.88, "volume": 514397.0}, {"date": "2023-10-09", "close": 6.7, "volume": 608081.0}, {"date": "2023-10-10", "close": 6.63, "volume": 1004897.0}, {"date": "2023-10-11", "close": 6.12, "volume": 655246.0}, {"date": "2023-10-12", "close": 5.88, "volume": 665033.0}, {"date": "2023-10-13", "close": 5.99, "volume": 422648.0}, {"date": "2023-10-16", "close": 6.25, "volume": 317275.0}, {"date": "2023-10-17", "close": 6.24, "volume": 391704.0}, {"date": "2023-10-18", "close": 6.1, "volume": 350380.0}, {"date": "2023-10-19", "close": 5.76, "volume": 334206.0}, {"date": "2023-10-20", "close": 5.79, "volume": 283338.0}, {"date": "2023-10-23", "close": 5.54, "volume": 402215.0}, {"date": "2023-10-24", "close": 5.92, "volume": 264175.0}, {"date": "2023-10-25", "close": 5.71, "volume": 216678.0}, {"date": "2023-10-26", "close": 5.46, "volume": 319330.0}, {"date": "2023-10-27", "close": 5.285, "volume": 345920.0}, {"date": "2023-10-30", "close": 5.64, "volume": 959701.0}, {"date": "2023-10-31", "close": 5.73, "volume": 418918.0}, {"date": "2023-11-01", "close": 5.78, "volume": 284683.0}, {"date": "2023-11-02", "close": 5.95, "volume": 318850.0}, {"date": "2023-11-03", "close": 6.41, "volume": 380377.0}, {"date": "2023-11-06", "close": 6.19, "volume": 222509.0}, {"date": "2023-11-07", "close": 6.05, "volume": 795975.0}, {"date": "2023-11-08", "close": 5.57, "volume": 436352.0}, {"date": "2023-11-09", "close": 5.4, "volume": 228378.0}, {"date": "2023-11-10", "close": 5.27, "volume": 240739.0}, {"date": "2023-11-13", "close": 5.27, "volume": 259477.0}, {"date": "2023-11-14", "close": 5.74, "volume": 383875.0}, {"date": "2023-11-15", "close": 6.0, "volume": 358023.0}, {"date": "2023-11-16", "close": 5.66, "volume": 204869.0}, {"date": "2023-11-17", "close": 6.01, "volume": 243902.0}, {"date": "2023-11-20", "close": 6.05, "volume": 195369.0}, {"date": "2023-11-21", "close": 5.83, "volume": 135014.0}, {"date": "2023-11-22", "close": 6.05, "volume": 169831.0}, {"date": "2023-11-24", "close": 6.45, "volume": 134428.0}, {"date": "2023-11-27", "close": 6.06, "volume": 423837.0}, {"date": "2023-11-28", "close": 5.98, "volume": 176236.0}, {"date": "2023-11-29", "close": 5.93, "volume": 388307.0}, {"date": "2023-11-30", "close": 5.98, "volume": 900845.0}, {"date": "2023-12-01", "close": 6.1, "volume": 652147.0}, {"date": "2023-12-04", "close": 6.1, "volume": 476075.0}, {"date": "2023-12-05", "close": 5.65, "volume": 318653.0}, {"date": "2023-12-06", "close": 5.54, "volume": 262479.0}, {"date": "2023-12-07", "close": 5.98, "volume": 409079.0}, {"date": "2023-12-08", "close": 6.47, "volume": 1168763.0}, {"date": "2023-12-11", "close": 6.94, "volume": 475463.0}, {"date": "2023-12-12", "close": 7.7, "volume": 711832.0}, {"date": "2023-12-13", "close": 7.19, "volume": 864290.0}, {"date": "2023-12-14", "close": 7.72, "volume": 970981.0}, {"date": "2023-12-15", "close": 8.0, "volume": 3542159.0}, {"date": "2023-12-18", "close": 7.88, "volume": 406412.0}, {"date": "2023-12-19", "close": 8.0, "volume": 810803.0}, {"date": "2023-12-20", "close": 7.53, "volume": 630552.0}, {"date": "2023-12-21", "close": 8.02, "volume": 467036.0}, {"date": "2023-12-22", "close": 8.75, "volume": 858906.0}, {"date": "2023-12-26", "close": 8.85, "volume": 295798.0}, {"date": "2023-12-27", "close": 9.05, "volume": 409526.0}, {"date": "2023-12-28", "close": 9.07, "volume": 1109708.0}, {"date": "2023-12-29", "close": 8.75, "volume": 821890.0}, {"date": "2024-01-02", "close": 8.99, "volume": 582445.0}, {"date": "2024-01-03", "close": 8.94, "volume": 494137.0}, {"date": "2024-01-04", "close": 9.61, "volume": 681503.0}, {"date": "2024-01-05", "close": 8.94, "volume": 557349.0}, {"date": "2024-01-08", "close": 9.93, "volume": 800932.0}, {"date": "2024-01-09", "close": 9.79, "volume": 702097.0}, {"date": "2024-01-10", "close": 9.85, "volume": 523295.0}, {"date": "2024-01-11", "close": 8.56, "volume": 953925.0}, {"date": "2024-01-12", "close": 8.44, "volume": 384566.0}, {"date": "2024-01-16", "close": 8.35, "volume": 375680.0}, {"date": "2024-01-17", "close": 8.2, "volume": 270126.0}, {"date": "2024-01-18", "close": 8.13, "volume": 606383.0}, {"date": "2024-01-19", "close": 8.03, "volume": 494465.0}, {"date": "2024-01-22", "close": 8.74, "volume": 756722.0}, {"date": "2024-01-23", "close": 8.77, "volume": 236565.0}, {"date": "2024-01-24", "close": 9.46, "volume": 570387.0}, {"date": "2024-01-25", "close": 9.96, "volume": 1497673.0}, {"date": "2024-01-26", "close": 10.69, "volume": 1495806.0}, {"date": "2024-01-29", "close": 11.48, "volume": 1373741.0}, {"date": "2024-01-30", "close": 11.45, "volume": 691296.0}, {"date": "2024-01-31", "close": 11.27, "volume": 921715.0}, {"date": "2024-02-01", "close": 11.34, "volume": 760779.0}, {"date": "2024-02-02", "close": 10.89, "volume": 750594.0}, {"date": "2024-02-05", "close": 11.01, "volume": 624289.0}, {"date": "2024-02-06", "close": 10.52, "volume": 492662.0}, {"date": "2024-02-07", "close": 10.62, "volume": 527775.0}, {"date": "2024-02-08", "close": 11.09, "volume": 403510.0}, {"date": "2024-02-09", "close": 10.32, "volume": 797686.0}, {"date": "2024-02-12", "close": 11.29, "volume": 947223.0}, {"date": "2024-02-13", "close": 10.52, "volume": 422968.0}, {"date": "2024-02-14", "close": 10.42, "volume": 531712.0}, {"date": "2024-02-15", "close": 10.62, "volume": 434679.0}, {"date": "2024-02-16", "close": 10.51, "volume": 309847.0}, {"date": "2024-02-20", "close": 10.17, "volume": 1264091.0}, {"date": "2024-02-21", "close": 9.92, "volume": 787457.0}, {"date": "2024-02-22", "close": 10.01, "volume": 288864.0}, {"date": "2024-02-23", "close": 10.19, "volume": 265027.0}, {"date": "2024-02-26", "close": 10.68, "volume": 506039.0}, {"date": "2024-02-27", "close": 11.71, "volume": 748142.0}, {"date": "2024-02-28", "close": 12.37, "volume": 965616.0}, {"date": "2024-02-29", "close": 10.27, "volume": 2050381.0}, {"date": "2024-03-01", "close": 11.48, "volume": 1044930.0}, {"date": "2024-03-04", "close": 11.5, "volume": 807009.0}, {"date": "2024-03-05", "close": 10.87, "volume": 728093.0}, {"date": "2024-03-06", "close": 10.91, "volume": 513393.0}, {"date": "2024-03-07", "close": 11.28, "volume": 1519666.0}, {"date": "2024-03-08", "close": 10.88, "volume": 1425244.0}, {"date": "2024-03-11", "close": 10.67, "volume": 714225.0}, {"date": "2024-03-12", "close": 10.755, "volume": 333058.0}, {"date": "2024-03-13", "close": 10.66, "volume": 458615.0}, {"date": "2024-03-14", "close": 9.795, "volume": 739481.0}, {"date": "2024-03-15", "close": 9.9, "volume": 376261.0}, {"date": "2024-03-18", "close": 9.79, "volume": 607142.0}, {"date": "2024-03-19", "close": 9.53, "volume": 352635.0}, {"date": "2024-03-20", "close": 9.78, "volume": 273954.0}, {"date": "2024-03-21", "close": 9.5, "volume": 335682.0}, {"date": "2024-03-22", "close": 8.98, "volume": 575107.0}, {"date": "2024-03-25", "close": 9.17, "volume": 274462.0}, {"date": "2024-03-26", "close": 9.31, "volume": 332410.0}, {"date": "2024-03-27", "close": 9.5, "volume": 232835.0}, {"date": "2024-03-28", "close": 8.32, "volume": 3563752.0}, {"date": "2024-04-01", "close": 9.68, "volume": 1116093.0}, {"date": "2024-04-02", "close": 9.45, "volume": 663953.0}, {"date": "2024-04-03", "close": 9.7, "volume": 816740.0}, {"date": "2024-04-04", "close": 9.8, "volume": 765343.0}, {"date": "2024-04-05", "close": 9.5, "volume": 842573.0}, {"date": "2024-04-08", "close": 9.74, "volume": 559736.0}, {"date": "2024-04-09", "close": 9.57, "volume": 356902.0}, {"date": "2024-04-10", "close": 9.17, "volume": 278857.0}, {"date": "2024-04-11", "close": 9.18, "volume": 462022.0}, {"date": "2024-04-12", "close": 8.66, "volume": 465896.0}, {"date": "2024-04-15", "close": 8.32, "volume": 540383.0}, {"date": "2024-04-16", "close": 8.78, "volume": 529417.0}, {"date": "2024-04-17", "close": 8.53, "volume": 322626.0}, {"date": "2024-04-18", "close": 8.42, "volume": 291847.0}, {"date": "2024-04-19", "close": 8.38, "volume": 370511.0}, {"date": "2024-04-22", "close": 8.36, "volume": 363673.0}, {"date": "2024-04-23", "close": 8.25, "volume": 355413.0}, {"date": "2024-04-24", "close": 8.1, "volume": 887823.0}, {"date": "2024-04-25", "close": 7.86, "volume": 1493530.0}, {"date": "2024-04-26", "close": 7.94, "volume": 258441.0}, {"date": "2024-04-29", "close": 8.11, "volume": 246927.0}, {"date": "2024-04-30", "close": 8.57, "volume": 317978.0}, {"date": "2024-05-01", "close": 8.48, "volume": 282629.0}, {"date": "2024-05-02", "close": 8.25, "volume": 244637.0}, {"date": "2024-05-03", "close": 8.53, "volume": 520609.0}, {"date": "2024-05-06", "close": 8.61, "volume": 189237.0}, {"date": "2024-05-07", "close": 8.54, "volume": 484060.0}, {"date": "2024-05-08", "close": 8.5, "volume": 808179.0}, {"date": "2024-05-09", "close": 8.54, "volume": 365611.0}, {"date": "2024-05-10", "close": 7.86, "volume": 623166.0}, {"date": "2024-05-13", "close": 8.12, "volume": 227491.0}, {"date": "2024-05-14", "close": 8.17, "volume": 264361.0}, {"date": "2024-05-15", "close": 8.28, "volume": 208975.0}, {"date": "2024-05-16", "close": 7.99, "volume": 244680.0}, {"date": "2024-05-17", "close": 7.84, "volume": 336393.0}, {"date": "2024-05-20", "close": 7.92, "volume": 201602.0}, {"date": "2024-05-21", "close": 7.87, "volume": 274757.0}, {"date": "2024-05-22", "close": 7.75, "volume": 225320.0}, {"date": "2024-05-23", "close": 7.46, "volume": 404355.0}, {"date": "2024-05-24", "close": 7.48, "volume": 231375.0}, {"date": "2024-05-28", "close": 7.44, "volume": 441832.0}, {"date": "2024-05-29", "close": 7.45, "volume": 192017.0}, {"date": "2024-05-30", "close": 7.42, "volume": 261093.0}, {"date": "2024-05-31", "close": 7.38, "volume": 397960.0}, {"date": "2024-06-03", "close": 7.6, "volume": 379657.0}, {"date": "2024-06-04", "close": 7.67, "volume": 446347.0}, {"date": "2024-06-05", "close": 7.47, "volume": 2587887.0}, {"date": "2024-06-06", "close": 6.91, "volume": 586724.0}, {"date": "2024-06-07", "close": 6.94, "volume": 280769.0}, {"date": "2024-06-10", "close": 6.55, "volume": 550101.0}, {"date": "2024-06-11", "close": 6.39, "volume": 389587.0}, {"date": "2024-06-12", "close": 6.84, "volume": 315178.0}, {"date": "2024-06-13", "close": 6.94, "volume": 265716.0}, {"date": "2024-06-14", "close": 6.66, "volume": 205185.0}, {"date": "2024-06-17", "close": 6.8, "volume": 373164.0}, {"date": "2024-06-18", "close": 6.43, "volume": 265863.0}, {"date": "2024-06-20", "close": 6.32, "volume": 422146.0}, {"date": "2024-06-21", "close": 6.24, "volume": 220446.0}, {"date": "2024-06-24", "close": 6.29, "volume": 264063.0}, {"date": "2024-06-25", "close": 6.07, "volume": 286403.0}, {"date": "2024-06-26", "close": 5.81, "volume": 383347.0}, {"date": "2024-06-27", "close": 5.99, "volume": 425105.0}, {"date": "2024-06-28", "close": 6.04, "volume": 192503.0}, {"date": "2024-07-01", "close": 5.95, "volume": 315796.0}, {"date": "2024-07-02", "close": 5.96, "volume": 187579.0}, {"date": "2024-07-03", "close": 6.27, "volume": 302095.0}, {"date": "2024-07-05", "close": 6.2, "volume": 271492.0}, {"date": "2024-07-08", "close": 6.25, "volume": 266528.0}, {"date": "2024-07-09", "close": 6.29, "volume": 205171.0}, {"date": "2024-07-10", "close": 6.6, "volume": 287483.0}, {"date": "2024-07-11", "close": 7.22, "volume": 872475.0}, {"date": "2024-07-12", "close": 6.97, "volume": 513895.0}, {"date": "2024-07-15", "close": 7.12, "volume": 366281.0}, {"date": "2024-07-16", "close": 7.67, "volume": 591369.0}, {"date": "2024-07-17", "close": 7.46, "volume": 390041.0}, {"date": "2024-07-18", "close": 7.27, "volume": 280403.0}, {"date": "2024-07-19", "close": 7.3, "volume": 169923.0}, {"date": "2024-07-22", "close": 7.43, "volume": 371221.0}, {"date": "2024-07-23", "close": 7.27, "volume": 654842.0}, {"date": "2024-07-24", "close": 6.94, "volume": 264235.0}, {"date": "2024-07-25", "close": 7.46, "volume": 310709.0}, {"date": "2024-07-26", "close": 8.03, "volume": 518109.0}, {"date": "2024-07-29", "close": 7.96, "volume": 442345.0}, {"date": "2024-07-30", "close": 7.61, "volume": 393938.0}, {"date": "2024-07-31", "close": 7.63, "volume": 421138.0}, {"date": "2024-08-01", "close": 6.88, "volume": 877353.0}, {"date": "2024-08-02", "close": 7.04, "volume": 598895.0}, {"date": "2024-08-05", "close": 6.88, "volume": 686602.0}, {"date": "2024-08-06", "close": 7.02, "volume": 469999.0}, {"date": "2024-08-07", "close": 6.83, "volume": 458660.0}, {"date": "2024-08-08", "close": 7.0, "volume": 474699.0}, {"date": "2024-08-09", "close": 7.06, "volume": 504791.0}, {"date": "2024-08-12", "close": 6.89, "volume": 654864.0}, {"date": "2024-08-13", "close": 7.01, "volume": 252986.0}, {"date": "2024-08-14", "close": 6.87, "volume": 172912.0}, {"date": "2024-08-15", "close": 7.05, "volume": 231117.0}, {"date": "2024-08-16", "close": 6.98, "volume": 213287.0}, {"date": "2024-08-19", "close": 7.05, "volume": 240888.0}, {"date": "2024-08-20", "close": 6.93, "volume": 218129.0}, {"date": "2024-08-21", "close": 7.04, "volume": 231566.0}, {"date": "2024-08-22", "close": 6.95, "volume": 196601.0}, {"date": "2024-08-23", "close": 7.19, "volume": 536468.0}, {"date": "2024-08-26", "close": 8.0, "volume": 2989430.0}, {"date": "2024-08-27", "close": 8.0, "volume": 839141.0}, {"date": "2024-08-28", "close": 7.9, "volume": 560883.0}, {"date": "2024-08-29", "close": 7.64, "volume": 414749.0}, {"date": "2024-08-30", "close": 7.48, "volume": 468388.0}, {"date": "2024-09-03", "close": 7.225, "volume": 701227.0}, {"date": "2024-09-04", "close": 6.785, "volume": 793722.0}, {"date": "2024-09-05", "close": 6.725, "volume": 545002.0}, {"date": "2024-09-06", "close": 6.625, "volume": 725180.0}, {"date": "2024-09-09", "close": 6.75, "volume": 177240.0}, {"date": "2024-09-10", "close": 6.81, "volume": 149750.0}, {"date": "2024-09-11", "close": 6.85, "volume": 211700.0}, {"date": "2024-09-12", "close": 6.78, "volume": 174615.0}, {"date": "2024-09-13", "close": 7.25, "volume": 442438.0}, {"date": "2024-09-16", "close": 7.2, "volume": 213492.0}, {"date": "2024-09-17", "close": 7.22, "volume": 248233.0}, {"date": "2024-09-18", "close": 7.3, "volume": 434374.0}, {"date": "2024-09-19", "close": 7.4, "volume": 385737.0}, {"date": "2024-09-20", "close": 7.25, "volume": 192308.0}, {"date": "2024-09-23", "close": 6.98, "volume": 184087.0}, {"date": "2024-09-24", "close": 6.96, "volume": 1398506.0}, {"date": "2024-09-25", "close": 6.83, "volume": 389139.0}, {"date": "2024-09-26", "close": 6.91, "volume": 188639.0}, {"date": "2024-09-27", "close": 6.81, "volume": 236470.0}, {"date": "2024-09-30", "close": 6.3, "volume": 857842.0}, {"date": "2024-10-01", "close": 5.96, "volume": 1080798.0}, {"date": "2024-10-02", "close": 5.64, "volume": 1404291.0}, {"date": "2024-10-03", "close": 5.89, "volume": 885231.0}, {"date": "2024-10-04", "close": 6.21, "volume": 456983.0}, {"date": "2024-10-07", "close": 6.1, "volume": 410914.0}, {"date": "2024-10-08", "close": 6.03, "volume": 1170531.0}, {"date": "2024-10-09", "close": 6.03, "volume": 363849.0}, {"date": "2024-10-10", "close": 6.05, "volume": 195780.0}, {"date": "2024-10-11", "close": 6.02, "volume": 273705.0}, {"date": "2024-10-14", "close": 6.12, "volume": 515152.0}, {"date": "2024-10-15", "close": 5.94, "volume": 398915.0}, {"date": "2024-10-16", "close": 6.28, "volume": 369618.0}, {"date": "2024-10-17", "close": 6.27, "volume": 604100.0}, {"date": "2024-10-18", "close": 6.39, "volume": 412411.0}, {"date": "2024-10-21", "close": 6.31, "volume": 256462.0}, {"date": "2024-10-22", "close": 6.37, "volume": 332078.0}, {"date": "2024-10-23", "close": 6.44, "volume": 505011.0}, {"date": "2024-10-24", "close": 6.43, "volume": 307289.0}, {"date": "2024-10-25", "close": 6.28, "volume": 2385979.0}, {"date": "2024-10-28", "close": 6.36, "volume": 851749.0}, {"date": "2024-10-29", "close": 6.22, "volume": 504482.0}, {"date": "2024-10-30", "close": 6.19, "volume": 760006.0}, {"date": "2024-10-31", "close": 4.76, "volume": 6424325.0}, {"date": "2024-11-01", "close": 4.75, "volume": 2081860.0}, {"date": "2024-11-04", "close": 4.68, "volume": 854168.0}, {"date": "2024-11-05", "close": 4.52, "volume": 1258510.0}, {"date": "2024-11-06", "close": 4.73, "volume": 1682659.0}, {"date": "2024-11-07", "close": 5.3, "volume": 2288846.0}, {"date": "2024-11-08", "close": 5.45, "volume": 1970835.0}, {"date": "2024-11-11", "close": 5.31, "volume": 959042.0}, {"date": "2024-11-12", "close": 5.05, "volume": 935320.0}, {"date": "2024-11-13", "close": 4.98, "volume": 891479.0}, {"date": "2024-11-14", "close": 4.89, "volume": 736894.0}, {"date": "2024-11-15", "close": 5.04, "volume": 3601061.0}, {"date": "2024-11-18", "close": 4.66, "volume": 887335.0}, {"date": "2024-11-19", "close": 4.76, "volume": 877952.0}, {"date": "2024-11-20", "close": 4.66, "volume": 504020.0}, {"date": "2024-11-21", "close": 4.45, "volume": 608375.0}, {"date": "2024-11-22", "close": 4.41, "volume": 725423.0}, {"date": "2024-11-25", "close": 4.57, "volume": 823541.0}, {"date": "2024-11-26", "close": 4.52, "volume": 541661.0}, {"date": "2024-11-27", "close": 4.56, "volume": 430734.0}, {"date": "2024-11-29", "close": 4.595, "volume": 369669.0}, {"date": "2024-12-02", "close": 4.49, "volume": 580874.0}, {"date": "2024-12-03", "close": 4.35, "volume": 585414.0}, {"date": "2024-12-04", "close": 4.14, "volume": 619518.0}, {"date": "2024-12-05", "close": 4.095, "volume": 981544.0}, {"date": "2024-12-06", "close": 4.67, "volume": 1383281.0}, {"date": "2024-12-09", "close": 4.81, "volume": 727529.0}, {"date": "2024-12-10", "close": 4.54, "volume": 748531.0}, {"date": "2024-12-11", "close": 4.53, "volume": 799419.0}, {"date": "2024-12-12", "close": 4.41, "volume": 552950.0}, {"date": "2024-12-13", "close": 4.22, "volume": 533195.0}, {"date": "2024-12-16", "close": 4.33, "volume": 400276.0}, {"date": "2024-12-17", "close": 4.2, "volume": 550711.0}, {"date": "2024-12-18", "close": 3.93, "volume": 974258.0}, {"date": "2024-12-19", "close": 3.92, "volume": 619938.0}, {"date": "2024-12-20", "close": 3.97, "volume": 1170381.0}, {"date": "2024-12-23", "close": 4.05, "volume": 517424.0}, {"date": "2024-12-24", "close": 4.03, "volume": 238244.0}, {"date": "2024-12-26", "close": 4.14, "volume": 606533.0}, {"date": "2024-12-27", "close": 3.99, "volume": 556129.0}, {"date": "2024-12-30", "close": 3.75, "volume": 1009974.0}, {"date": "2024-12-31", "close": 3.78, "volume": 738103.0}, {"date": "2025-01-02", "close": 4.15, "volume": 1133328.0}, {"date": "2025-01-03", "close": 4.45, "volume": 1767705.0}, {"date": "2025-01-06", "close": 4.75, "volume": 1664180.0}, {"date": "2025-01-07", "close": 4.58, "volume": 991207.0}, {"date": "2025-01-08", "close": 4.14, "volume": 886810.0}, {"date": "2025-01-10", "close": 3.53, "volume": 4160933.0}, {"date": "2025-01-13", "close": 3.37, "volume": 1289002.0}, {"date": "2025-01-14", "close": 3.36, "volume": 1205959.0}, {"date": "2025-01-15", "close": 3.45, "volume": 1145145.0}, {"date": "2025-01-16", "close": 3.41, "volume": 1467996.0}, {"date": "2025-01-17", "close": 3.49, "volume": 946167.0}, {"date": "2025-01-21", "close": 3.64, "volume": 1008326.0}, {"date": "2025-01-22", "close": 3.73, "volume": 1153945.0}, {"date": "2025-01-23", "close": 3.87, "volume": 1731675.0}, {"date": "2025-01-24", "close": 3.89, "volume": 1002799.0}, {"date": "2025-01-27", "close": 3.61, "volume": 756855.0}, {"date": "2025-01-28", "close": 3.94, "volume": 830787.0}, {"date": "2025-01-29", "close": 4.09, "volume": 1197691.0}, {"date": "2025-01-30", "close": 4.17, "volume": 1417414.0}, {"date": "2025-01-31", "close": 4.31, "volume": 865475.0}, {"date": "2025-02-03", "close": 4.31, "volume": 1085600.0}, {"date": "2025-02-04", "close": 4.73, "volume": 2642644.0}, {"date": "2025-02-05", "close": 4.99, "volume": 2530492.0}, {"date": "2025-02-06", "close": 4.63, "volume": 1007516.0}, {"date": "2025-02-07", "close": 4.41, "volume": 850817.0}, {"date": "2025-02-10", "close": 4.475, "volume": 462472.0}, {"date": "2025-02-11", "close": 4.11, "volume": 961134.0}, {"date": "2025-02-12", "close": 4.25, "volume": 905454.0}, {"date": "2025-02-13", "close": 4.42, "volume": 942591.0}, {"date": "2025-02-14", "close": 4.57, "volume": 1309989.0}, {"date": "2025-02-18", "close": 4.43, "volume": 1525695.0}, {"date": "2025-02-19", "close": 4.5, "volume": 953803.0}, {"date": "2025-02-20", "close": 4.54, "volume": 804313.0}, {"date": "2025-02-21", "close": 4.21, "volume": 1850900.0}, {"date": "2025-02-24", "close": 3.7, "volume": 1302341.0}, {"date": "2025-02-25", "close": 3.65, "volume": 778400.0}, {"date": "2025-02-26", "close": 3.7, "volume": 687383.0}, {"date": "2025-02-27", "close": 3.92, "volume": 1179801.0}, {"date": "2025-02-28", "close": 3.93, "volume": 1248171.0}, {"date": "2025-03-03", "close": 3.67, "volume": 1263370.0}, {"date": "2025-03-04", "close": 3.85, "volume": 992775.0}, {"date": "2025-03-05", "close": 4.04, "volume": 781894.0}, {"date": "2025-03-06", "close": 4.02, "volume": 578628.0}, {"date": "2025-03-07", "close": 3.74, "volume": 1090026.0}, {"date": "2025-03-10", "close": 3.54, "volume": 1933586.0}, {"date": "2025-03-11", "close": 3.6, "volume": 1157160.0}, {"date": "2025-03-12", "close": 3.73, "volume": 1075212.0}, {"date": "2025-03-13", "close": 3.49, "volume": 664434.0}, {"date": "2025-03-14", "close": 3.48, "volume": 814034.0}, {"date": "2025-03-17", "close": 3.46, "volume": 573676.0}, {"date": "2025-03-18", "close": 3.22, "volume": 1248973.0}, {"date": "2025-03-19", "close": 3.06, "volume": 1925485.0}, {"date": "2025-03-20", "close": 2.965, "volume": 1459166.0}, {"date": "2025-03-21", "close": 3.1, "volume": 1905180.0}, {"date": "2025-03-24", "close": 3.11, "volume": 753386.0}, {"date": "2025-03-25", "close": 3.07, "volume": 903139.0}, {"date": "2025-03-26", "close": 2.98, "volume": 688665.0}, {"date": "2025-03-27", "close": 3.09, "volume": 681185.0}, {"date": "2025-03-28", "close": 2.94, "volume": 566033.0}, {"date": "2025-03-31", "close": 2.86, "volume": 1188887.0}, {"date": "2025-04-01", "close": 2.79, "volume": 1029049.0}, {"date": "2025-04-02", "close": 3.09, "volume": 1846562.0}, {"date": "2025-04-03", "close": 2.83, "volume": 779283.0}, {"date": "2025-04-04", "close": 2.71, "volume": 1501906.0}, {"date": "2025-04-07", "close": 2.7, "volume": 1435376.0}, {"date": "2025-04-08", "close": 2.66, "volume": 739190.0}, {"date": "2025-04-09", "close": 2.85, "volume": 1155741.0}, {"date": "2025-04-10", "close": 2.7, "volume": 993796.0}, {"date": "2025-04-11", "close": 2.85, "volume": 378459.0}, {"date": "2025-04-14", "close": 3.02, "volume": 402719.0}, {"date": "2025-04-15", "close": 3.02, "volume": 499536.0}, {"date": "2025-04-16", "close": 2.99, "volume": 305449.0}, {"date": "2025-04-17", "close": 3.13, "volume": 519983.0}, {"date": "2025-04-21", "close": 3.38, "volume": 1017274.0}, {"date": "2025-04-22", "close": 3.57, "volume": 2550535.0}, {"date": "2025-04-23", "close": 3.98, "volume": 2821674.0}, {"date": "2025-04-24", "close": 3.99, "volume": 1485995.0}, {"date": "2025-04-25", "close": 3.82, "volume": 584906.0}, {"date": "2025-04-28", "close": 3.88, "volume": 496528.0}, {"date": "2025-04-29", "close": 3.77, "volume": 453044.0}, {"date": "2025-04-30", "close": 3.98, "volume": 1321262.0}, {"date": "2025-05-01", "close": 4.1, "volume": 713735.0}, {"date": "2025-05-02", "close": 4.19, "volume": 633201.0}, {"date": "2025-05-05", "close": 4.04, "volume": 747594.0}, {"date": "2025-05-06", "close": 3.645, "volume": 859698.0}, {"date": "2025-05-07", "close": 3.74, "volume": 473450.0}, {"date": "2025-05-08", "close": 3.76, "volume": 585097.0}, {"date": "2025-05-09", "close": 3.79, "volume": 309567.0}, {"date": "2025-05-12", "close": 3.91, "volume": 587606.0}, {"date": "2025-05-13", "close": 3.9, "volume": 490255.0}, {"date": "2025-05-14", "close": 3.86, "volume": 493654.0}, {"date": "2025-05-15", "close": 3.95, "volume": 400249.0}, {"date": "2025-05-16", "close": 3.98, "volume": 580195.0}, {"date": "2025-05-19", "close": 4.35, "volume": 1975797.0}, {"date": "2025-05-20", "close": 4.62, "volume": 4001258.0}, {"date": "2025-05-21", "close": 4.34, "volume": 1220645.0}, {"date": "2025-05-22", "close": 4.18, "volume": 664920.0}, {"date": "2025-05-23", "close": 4.36, "volume": 983225.0}, {"date": "2025-05-27", "close": 4.28, "volume": 2120670.0}, {"date": "2025-05-28", "close": 4.22, "volume": 1827492.0}, {"date": "2025-05-29", "close": 4.14, "volume": 1034145.0}, {"date": "2025-05-30", "close": 4.16, "volume": 815240.0}, {"date": "2025-06-02", "close": 4.37, "volume": 1634928.0}, {"date": "2025-06-03", "close": 4.59, "volume": 1191398.0}, {"date": "2025-06-04", "close": 4.52, "volume": 1738940.0}, {"date": "2025-06-05", "close": 4.53, "volume": 970349.0}, {"date": "2025-06-06", "close": 4.8, "volume": 1209718.0}, {"date": "2025-06-09", "close": 4.67, "volume": 1765921.0}, {"date": "2025-06-10", "close": 4.76, "volume": 2556371.0}, {"date": "2025-06-11", "close": 4.59, "volume": 2144484.0}, {"date": "2025-06-12", "close": 4.52, "volume": 2846309.0}, {"date": "2025-06-13", "close": 4.39, "volume": 1371338.0}, {"date": "2025-06-16", "close": 4.64, "volume": 1706213.0}, {"date": "2025-06-17", "close": 4.48, "volume": 1777856.0}, {"date": "2025-06-18", "close": 4.8, "volume": 3071363.0}, {"date": "2025-06-20", "close": 4.63, "volume": 2120470.0}, {"date": "2025-06-23", "close": 2.35, "volume": 36057540.0}, {"date": "2025-06-24", "close": 2.53, "volume": 12038990.0}, {"date": "2025-06-25", "close": 2.76, "volume": 7871428.0}, {"date": "2025-06-26", "close": 2.66, "volume": 4351397.0}, {"date": "2025-06-27", "close": 2.77, "volume": 3359199.0}, {"date": "2025-06-30", "close": 2.8, "volume": 2888247.0}, {"date": "2025-07-01", "close": 3.16, "volume": 5779221.0}, {"date": "2025-07-02", "close": 3.38, "volume": 3462867.0}, {"date": "2025-07-03", "close": 3.26, "volume": 1368820.0}, {"date": "2025-07-07", "close": 3.31, "volume": 1947409.0}, {"date": "2025-07-08", "close": 3.46, "volume": 2792356.0}, {"date": "2025-07-09", "close": 3.53, "volume": 2295436.0}, {"date": "2025-07-10", "close": 3.72, "volume": 2913410.0}, {"date": "2025-07-11", "close": 3.675, "volume": 1868226.0}, {"date": "2025-07-14", "close": 3.71, "volume": 2125324.0}, {"date": "2025-07-15", "close": 3.56, "volume": 1251904.0}, {"date": "2025-07-16", "close": 3.93, "volume": 2525343.0}, {"date": "2025-07-17", "close": 3.88, "volume": 1925457.0}, {"date": "2025-07-18", "close": 4.3, "volume": 4576902.0}, {"date": "2025-07-21", "close": 4.46, "volume": 3252082.0}, {"date": "2025-07-22", "close": 4.42, "volume": 1590069.0}, {"date": "2025-07-23", "close": 4.62, "volume": 2078324.0}, {"date": "2025-07-24", "close": 4.37, "volume": 1307379.0}, {"date": "2025-07-25", "close": 4.33, "volume": 1075921.0}, {"date": "2025-07-28", "close": 4.34, "volume": 1704380.0}, {"date": "2025-07-29", "close": 4.29, "volume": 2206259.0}, {"date": "2025-07-30", "close": 3.94, "volume": 2026233.0}, {"date": "2025-07-31", "close": 4.35, "volume": 6093726.0}, {"date": "2025-08-01", "close": 4.34, "volume": 2525587.0}, {"date": "2025-08-04", "close": 4.6, "volume": 2721085.0}, {"date": "2025-08-05", "close": 4.48, "volume": 953427.0}, {"date": "2025-08-06", "close": 4.36, "volume": 720105.0}, {"date": "2025-08-07", "close": 4.31, "volume": 675641.0}, {"date": "2025-08-08", "close": 4.39, "volume": 840575.0}, {"date": "2025-08-11", "close": 4.34, "volume": 2451545.0}, {"date": "2025-08-12", "close": 4.22, "volume": 1608395.0}, {"date": "2025-08-13", "close": 4.29, "volume": 2160846.0}, {"date": "2025-08-14", "close": 4.24, "volume": 965885.0}, {"date": "2025-08-15", "close": 4.32, "volume": 1226733.0}, {"date": "2025-08-18", "close": 4.26, "volume": 1250223.0}, {"date": "2025-08-19", "close": 4.09, "volume": 1277776.0}, {"date": "2025-08-20", "close": 4.08, "volume": 1387057.0}, {"date": "2025-08-21", "close": 4.31, "volume": 1869428.0}, {"date": "2025-08-22", "close": 4.61, "volume": 2360898.0}, {"date": "2025-08-25", "close": 4.58, "volume": 3063910.0}, {"date": "2025-08-26", "close": 4.76, "volume": 1709200.0}, {"date": "2025-08-27", "close": 4.72, "volume": 789163.0}, {"date": "2025-08-28", "close": 4.81, "volume": 2225444.0}, {"date": "2025-08-29", "close": 4.42, "volume": 1551831.0}, {"date": "2025-09-02", "close": 4.52, "volume": 1868657.0}, {"date": "2025-09-03", "close": 4.71, "volume": 1470118.0}, {"date": "2025-09-04", "close": 5.1, "volume": 4118212.0}, {"date": "2025-09-05", "close": 5.14, "volume": 2302902.0}, {"date": "2025-09-08", "close": 4.98, "volume": 2758476.0}, {"date": "2025-09-09", "close": 5.17, "volume": 1745367.0}, {"date": "2025-09-10", "close": 5.05, "volume": 1019203.0}, {"date": "2025-09-11", "close": 5.24, "volume": 1628204.0}, {"date": "2025-09-12", "close": 5.2, "volume": 705713.0}, {"date": "2025-09-15", "close": 5.14, "volume": 1400499.0}, {"date": "2025-09-16", "close": 5.1, "volume": 862080.0}, {"date": "2025-09-17", "close": 5.04, "volume": 1082449.0}, {"date": "2025-09-18", "close": 5.08, "volume": 1678512.0}, {"date": "2025-09-19", "close": 4.9, "volume": 1551790.0}, {"date": "2025-09-22", "close": 5.04, "volume": 1350909.0}, {"date": "2025-09-23", "close": 5.04, "volume": 2409900.0}, {"date": "2025-09-24", "close": 5.54, "volume": 2265259.0}, {"date": "2025-09-25", "close": 5.66, "volume": 1377084.0}, {"date": "2025-09-26", "close": 5.8, "volume": 1534476.0}, {"date": "2025-09-29", "close": 5.87, "volume": 1128164.0}, {"date": "2025-09-30", "close": 5.73, "volume": 955765.0}, {"date": "2025-10-01", "close": 5.77, "volume": 1298014.0}, {"date": "2025-10-02", "close": 6.01, "volume": 1375674.0}, {"date": "2025-10-03", "close": 6.43, "volume": 3134604.0}, {"date": "2025-10-06", "close": 6.29, "volume": 2189386.0}, {"date": "2025-10-07", "close": 6.24, "volume": 1559928.0}, {"date": "2025-10-08", "close": 6.6, "volume": 2699707.0}, {"date": "2025-10-09", "close": 6.44, "volume": 1325810.0}, {"date": "2025-10-10", "close": 6.22, "volume": 1763636.0}, {"date": "2025-10-13", "close": 6.29, "volume": 1644518.0}, {"date": "2025-10-14", "close": 6.84, "volume": 2658191.0}, {"date": "2025-10-15", "close": 6.83, "volume": 1695365.0}, {"date": "2025-10-16", "close": 6.41, "volume": 1330406.0}, {"date": "2025-10-17", "close": 6.52, "volume": 1659627.0}, {"date": "2025-10-20", "close": 6.75, "volume": 903904.0}, {"date": "2025-10-21", "close": 6.5, "volume": 656810.0}, {"date": "2025-10-22", "close": 6.34, "volume": 985489.0}, {"date": "2025-10-23", "close": 6.24, "volume": 881547.0}, {"date": "2025-10-24", "close": 6.28, "volume": 675124.0}, {"date": "2025-10-27", "close": 6.54, "volume": 2004570.0}, {"date": "2025-10-28", "close": 6.55, "volume": 1358246.0}, {"date": "2025-10-29", "close": 6.33, "volume": 1677698.0}, {"date": "2025-10-30", "close": 6.3, "volume": 1527823.0}, {"date": "2025-10-31", "close": 6.32, "volume": 769835.0}, {"date": "2025-11-03", "close": 5.95, "volume": 1796961.0}, {"date": "2025-11-04", "close": 6.63, "volume": 12414510.0}, {"date": "2025-11-05", "close": 5.49, "volume": 4206918.0}, {"date": "2025-11-06", "close": 5.59, "volume": 2124717.0}, {"date": "2025-11-07", "close": 5.45, "volume": 1484396.0}, {"date": "2025-11-10", "close": 5.74, "volume": 1743284.0}, {"date": "2025-11-11", "close": 5.7, "volume": 1756721.0}, {"date": "2025-11-12", "close": 5.86, "volume": 1359843.0}, {"date": "2025-11-13", "close": 5.29, "volume": 1164588.0}, {"date": "2025-11-14", "close": 5.205, "volume": 1661625.0}, {"date": "2025-11-17", "close": 5.33, "volume": 2071944.0}, {"date": "2025-11-18", "close": 5.39, "volume": 1238501.0}, {"date": "2025-11-19", "close": 5.25, "volume": 699983.0}, {"date": "2025-11-20", "close": 5.2, "volume": 1039359.0}, {"date": "2025-11-21", "close": 5.17, "volume": 1670243.0}, {"date": "2025-11-24", "close": 5.18, "volume": 2178251.0}, {"date": "2025-11-25", "close": 5.2, "volume": 971479.0}, {"date": "2025-11-26", "close": 5.23, "volume": 1077384.0}, {"date": "2025-11-28", "close": 5.55, "volume": 575507.0}, {"date": "2025-12-01", "close": 5.24, "volume": 934500.0}, {"date": "2025-12-02", "close": 4.94, "volume": 3164980.0}, {"date": "2025-12-03", "close": 5.09, "volume": 2249597.0}, {"date": "2025-12-04", "close": 5.68, "volume": 1677527.0}, {"date": "2025-12-05", "close": 5.82, "volume": 1604217.0}, {"date": "2025-12-08", "close": 6.3, "volume": 2632288.0}, {"date": "2025-12-09", "close": 6.36, "volume": 1324388.0}, {"date": "2025-12-10", "close": 6.69, "volume": 2058442.0}, {"date": "2025-12-11", "close": 6.94, "volume": 1251833.0}, {"date": "2025-12-12", "close": 6.74, "volume": 1854605.0}, {"date": "2025-12-15", "close": 6.59, "volume": 1370723.0}, {"date": "2025-12-16", "close": 6.39, "volume": 874477.0}, {"date": "2025-12-17", "close": 6.2, "volume": 868791.0}, {"date": "2025-12-18", "close": 6.21, "volume": 663877.0}, {"date": "2025-12-19", "close": 6.37, "volume": 685963.0}, {"date": "2025-12-22", "close": 6.53, "volume": 823314.0}, {"date": "2025-12-23", "close": 6.89, "volume": 1790661.0}, {"date": "2025-12-24", "close": 6.845, "volume": 868150.0}, {"date": "2025-12-26", "close": 6.68, "volume": 793145.0}, {"date": "2025-12-29", "close": 6.73, "volume": 676613.0}, {"date": "2025-12-30", "close": 6.72, "volume": 830246.0}, {"date": "2025-12-31", "close": 6.9, "volume": 841081.0}, {"date": "2026-01-02", "close": 6.55, "volume": 1353917.0}, {"date": "2026-01-05", "close": 6.56, "volume": 1246730.0}, {"date": "2026-01-06", "close": 7.05, "volume": 1422777.0}, {"date": "2026-01-07", "close": 7.82, "volume": 3589173.0}, {"date": "2026-01-08", "close": 7.62, "volume": 2218302.0}, {"date": "2026-01-09", "close": 7.22, "volume": 1968302.0}, {"date": "2026-01-12", "close": 7.0, "volume": 1328862.0}, {"date": "2026-01-13", "close": 7.37, "volume": 1270489.0}, {"date": "2026-01-14", "close": 7.63, "volume": 1279709.0}, {"date": "2026-01-15", "close": 7.31, "volume": 1456933.0}, {"date": "2026-01-16", "close": 7.35, "volume": 748726.0}, {"date": "2026-01-20", "close": 7.31, "volume": 1307192.0}, {"date": "2026-01-21", "close": 7.0, "volume": 1877878.0}, {"date": "2026-01-22", "close": 7.13, "volume": 1091479.0}, {"date": "2026-01-23", "close": 7.17, "volume": 1864810.0}, {"date": "2026-01-26", "close": 6.9, "volume": 1505596.0}, {"date": "2026-01-27", "close": 6.99, "volume": 907590.0}, {"date": "2026-01-28", "close": 6.71, "volume": 1174949.0}, {"date": "2026-01-29", "close": 6.79, "volume": 986270.0}, {"date": "2026-01-30", "close": 6.69, "volume": 1015654.0}, {"date": "2026-02-02", "close": 6.61, "volume": 653592.0}, {"date": "2026-02-03", "close": 6.59, "volume": 698541.0}, {"date": "2026-02-04", "close": 6.37, "volume": 2112706.0}, {"date": "2026-02-05", "close": 5.71, "volume": 3000471.0}, {"date": "2026-02-06", "close": 6.19, "volume": 1129330.0}, {"date": "2026-02-09", "close": 6.5, "volume": 1379906.0}, {"date": "2026-02-10", "close": 6.29, "volume": 878523.0}, {"date": "2026-02-11", "close": 6.31, "volume": 959930.0}, {"date": "2026-02-12", "close": 5.85, "volume": 1082765.0}, {"date": "2026-02-13", "close": 5.81, "volume": 912560.0}, {"date": "2026-02-17", "close": 7.63, "volume": 35093190.0}, {"date": "2026-02-18", "close": 8.45, "volume": 8805976.0}, {"date": "2026-02-19", "close": 8.26, "volume": 14804010.0}, {"date": "2026-02-20", "close": 8.05, "volume": 3861958.0}, {"date": "2026-02-23", "close": 7.85, "volume": 3904286.0}, {"date": "2026-02-24", "close": 7.99, "volume": 2720754.0}, {"date": "2026-02-25", "close": 7.44, "volume": 4907892.0}, {"date": "2026-02-26", "close": 7.33, "volume": 3975665.0}, {"date": "2026-02-27", "close": 6.9, "volume": 4130910.0}, {"date": "2026-03-02", "close": 7.02, "volume": 2698142.0}, {"date": "2026-03-03", "close": 6.95, "volume": 3194216.0}, {"date": "2026-03-04", "close": 7.05, "volume": 1945884.0}, {"date": "2026-03-05", "close": 6.775, "volume": 2071420.0}, {"date": "2026-03-06", "close": 6.58, "volume": 2871552.0}, {"date": "2026-03-09", "close": 6.86, "volume": 3441480.0}, {"date": "2026-03-10", "close": 7.44, "volume": 3922597.0}, {"date": "2026-03-11", "close": 6.89, "volume": 2139840.0}, {"date": "2026-03-12", "close": 6.63, "volume": 1902915.0}, {"date": "2026-03-13", "close": 6.39, "volume": 1923932.0}, {"date": "2026-03-16", "close": 6.31, "volume": 2891477.0}, {"date": "2026-03-17", "close": 6.06, "volume": 2706106.0}, {"date": "2026-03-18", "close": 5.88, "volume": 1741865.0}, {"date": "2026-03-19", "close": 5.73, "volume": 2662819.0}, {"date": "2026-03-20", "close": 5.41, "volume": 2746154.0}, {"date": "2026-03-23", "close": 5.34, "volume": 4024691.0}, {"date": "2026-03-24", "close": 5.22, "volume": 2174937.0}, {"date": "2026-03-25", "close": 5.62, "volume": 2064916.0}, {"date": "2026-03-26", "close": 5.64, "volume": 1957286.0}, {"date": "2026-03-27", "close": 5.37, "volume": 1676683.0}, {"date": "2026-03-30", "close": 5.24, "volume": 1157450.0}, {"date": "2026-03-31", "close": 5.53, "volume": 1988982.0}, {"date": "2026-04-01", "close": 5.62, "volume": 1561681.0}, {"date": "2026-04-02", "close": 5.79, "volume": 1310927.0}, {"date": "2026-04-06", "close": 5.75, "volume": 1159789.0}, {"date": "2026-04-07", "close": 5.54, "volume": 1381514.0}, {"date": "2026-04-08", "close": 5.72, "volume": 1405843.0}, {"date": "2026-04-09", "close": 5.58, "volume": 1209400.0}, {"date": "2026-04-10", "close": 5.53, "volume": 1307191.0}, {"date": "2026-04-13", "close": 5.77, "volume": 1725727.0}, {"date": "2026-04-14", "close": 5.75, "volume": 1771580.0}, {"date": "2026-04-15", "close": 5.96, "volume": 2237378.0}, {"date": "2026-04-16", "close": 6.66, "volume": 9757421.0}, {"date": "2026-04-17", "close": 6.66, "volume": 1963174.0}, {"date": "2026-04-20", "close": 9.46, "volume": 39751460.0}, {"date": "2026-04-21", "close": 9.25, "volume": 8629760.0}, {"date": "2026-04-22", "close": 8.75, "volume": 7057488.0}, {"date": "2026-04-23", "close": 9.15, "volume": 4689597.0}, {"date": "2026-04-24", "close": 9.58, "volume": 10207100.0}, {"date": "2026-04-27", "close": 8.89, "volume": 5229564.0}, {"date": "2026-04-28", "close": 8.44, "volume": 3134814.0}, {"date": "2026-04-29", "close": 8.38, "volume": 2113792.0}, {"date": "2026-04-30", "close": 9.06, "volume": 2683892.0}, {"date": "2026-05-01", "close": 9.01, "volume": 3476283.0}, {"date": "2026-05-04", "close": 9.52, "volume": 6390125.0}, {"date": "2026-05-05", "close": 9.32, "volume": 2661661.0}, {"date": "2026-05-06", "close": 9.76, "volume": 2466995.0}, {"date": "2026-05-07", "close": 9.39, "volume": 2810767.0}, {"date": "2026-05-08", "close": 9.91, "volume": 3537250.0}, {"date": "2026-05-11", "close": 9.65, "volume": 2481150.0}, {"date": "2026-05-12", "close": 9.37, "volume": 1816151.0}, {"date": "2026-05-13", "close": 10.96, "volume": 8644508.0}, {"date": "2026-05-14", "close": 10.62, "volume": 4482781.0}, {"date": "2026-05-15", "close": 10.37, "volume": 3132836.0}, {"date": "2026-05-18", "close": 10.56, "volume": 7041091.0}, {"date": "2026-05-19", "close": 10.07, "volume": 4135499.0}, {"date": "2026-05-20", "close": 10.87, "volume": 3927738.0}, {"date": "2026-05-21", "close": 11.59, "volume": 6210233.0}, {"date": "2026-05-22", "close": 11.81, "volume": 3871017.0}, {"date": "2026-05-26", "close": 12.225, "volume": 3881380.0}, {"date": "2026-05-27", "close": 11.85, "volume": 2869679.0}, {"date": "2026-05-28", "close": 11.92, "volume": 2567516.0}, {"date": "2026-05-29", "close": 13.06, "volume": 4559882.0}, {"date": "2026-06-01", "close": 14.19, "volume": 8952988.0}, {"date": "2026-06-02", "close": 13.33, "volume": 5391612.0}, {"date": "2026-06-03", "close": 12.69, "volume": 3208602.0}, {"date": "2026-06-04", "close": 13.05, "volume": 3532723.0}, {"date": "2026-06-05", "close": 12.11, "volume": 4270290.0}, {"date": "2026-06-08", "close": 11.73, "volume": 3102345.0}, {"date": "2026-06-09", "close": 11.26, "volume": 3545338.0}, {"date": "2026-06-10", "close": 11.03, "volume": 2159942.0}, {"date": "2026-06-11", "close": 11.41, "volume": 3696919.0}, {"date": "2026-06-12", "close": 12.08, "volume": 2515634.0}, {"date": "2026-06-15", "close": 11.79, "volume": 2077374.0}, {"date": "2026-06-16", "close": 11.49, "volume": 2055662.0}, {"date": "2026-06-17", "close": 11.94, "volume": 2079337.0}, {"date": "2026-06-18", "close": 12.53, "volume": 3625329.0}, {"date": "2026-06-22", "close": 12.63, "volume": 3294361.0}, {"date": "2026-06-23", "close": 12.65, "volume": 2363467.0}, {"date": "2026-06-24", "close": 12.58, "volume": 4098637.0}, {"date": "2026-06-25", "close": 13.58, "volume": 3177551.0}, {"date": "2026-06-26", "close": 14.82, "volume": 5486747.0}, {"date": "2026-06-29", "close": 15.07, "volume": 3601557.0}, {"date": "2026-06-30", "close": 14.15, "volume": 3467572.0}, {"date": "2026-07-01", "close": 13.29, "volume": 4743546.0}, {"date": "2026-07-02", "close": 13.62, "volume": 4103686.0}, {"date": "2026-07-06", "close": 12.84, "volume": 3202169.0}, {"date": "2026-07-07", "close": 12.99, "volume": 14233190.0}, {"date": "2026-07-08", "close": 13.965, "volume": 7532720.0}, {"date": "2026-07-09", "close": 13.6, "volume": 3023427.0}, {"date": "2026-07-10", "close": 13.64, "volume": 4188112.0}, {"date": "2026-07-13", "close": 13.185, "volume": 3033289.0}, {"date": "2026-07-14", "close": 13.39, "volume": 2798237.0}, {"date": "2026-07-15", "close": 13.31, "volume": 3358653.0}, {"date": "2026-07-16", "close": 12.43, "volume": 11929830.0}, {"date": "2026-07-17", "close": 12.35, "volume": 7160838.0}, {"date": "2026-07-20", "close": 11.67, "volume": 5578982.0}, {"date": "2026-07-21", "close": 12.18, "volume": 2878936.0}, {"date": "2026-07-22", "close": 11.93, "volume": 1726461.0}, {"date": "2026-07-23", "close": 11.71, "volume": 1822118.0}, {"date": "2026-07-24", "close": 11.26, "volume": 3627158.0}, {"date": "2026-07-27", "close": 11.27, "volume": 2983857.0}, {"date": "2026-07-28", "close": 10.85, "volume": 2670643.0}, {"date": "2026-07-29", "close": 10.9, "volume": 2767188.0}, {"date": "2026-07-30", "close": 11.57, "volume": 1968680.0}, {"date": "2026-07-31", "close": 11.35, "volume": 1986053.0}, {"date": "2026-08-03", "close": 11.25, "volume": 2775323.0}, {"date": "2026-08-04", "close": 11.8, "volume": 2369462.0}, {"date": "2026-08-05", "close": 13.58, "volume": 7682475.0}, {"date": "2026-08-06", "close": 13.55, "volume": 3423437.0}, {"date": "2026-08-07", "close": 13.54, "volume": 3393413.0}], "refreshing": true}