{"ticker": "CMRC", "overview": {"cik": "1626450", "ticker": "CMRC", "name": "Commerce.com, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001981372-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010387", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001981372-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001633414-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001979522-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001980265-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001979522-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387279", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-09", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002516", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-27", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-002350", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001981372-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001981372-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001633414-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001979522-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001980265-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008603", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001316212-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001940536-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001297831-26-000007", "price_sensitive": false}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-338450", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336710", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336701", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001981372-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001981372-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006762", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 4654.48, "net": -4654.48, "insiders": 1, "first_date": "2026-08-24", "last_date": "2026-10-23"}, "metrics": {"ticker": "CMRC", "has_prices": true, "as_of": "2026-10-30", "last": 3.29, "prev_close": 3.44, "change": -0.1499999999999999, "change_pct": -0.04360465116279067, "session_volume": 363209.0, "vwap_5": 3.431295462589401, "vwap_20": 3.4552541054096877, "vwap_60": 2.847181361654716, "vwap_250": 3.183744968420012, "high_52w": 5.51, "low_52w": 2.06, "avg_volume_20": 602570.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003761", "src": "13DG", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.1% passive stake in CMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003761-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001981372-26-000021", "src": "INSIDERS", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Daniel Lentz", "who_key": "Lentz Daniel", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2885.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $3K of CMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1981372/000198137226000021/0001981372-26-000021-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "0001979522-26-000015", "src": "INSIDERS", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Charles D. Cassidy", "who_key": "Cassidy Charles D", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1469.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on CMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979522/000197952226000015/0001979522-26-000015-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "0001633414-26-000011", "src": "INSIDERS", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Christopher Travis Hess", "who_key": "Hess Christopher Travis", "role": "Chief Exec Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12481.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633414/000163341426000011/0001633414-26-000011-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "0001981372-26-000019", "src": "INSIDERS", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Daniel Lentz", "who_key": "Lentz Daniel", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6240.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on CMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981372/000198137226000019/0001981372-26-000019-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "0001980265-26-000011", "src": "INSIDERS", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Hubert S. Ban", "who_key": "Ban Hubert S", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1404.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980265/000198026526000011/0001980265-26-000011-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "0001979522-26-000013", "src": "INSIDERS", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Charles D. Cassidy", "who_key": "Cassidy Charles D", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 935.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on CMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979522/000197952226000013/0001979522-26-000013-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61365}, {"id": "13DG-0000921895-26-002516", "src": "13DG", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Commerce.com, Inc.", "who_key": "Commerce.com, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Commerce.com, Inc. moves to a 8.7% activist stake in CMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1626450/0000921895-26-002516-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-04", "mins": 85845}, {"id": "13DG-0000921895-26-002350", "src": "13DG", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Commerce.com, Inc.", "who_key": "Commerce.com, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Commerce.com, Inc. takes a 6.5% activist stake in CMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1626450/0000921895-26-002350-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001981372-26-000017", "src": "INSIDERS", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Daniel Lentz", "who_key": "Lentz Daniel", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1769.3400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $2K of CMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1981372/000198137226000017/0001981372-26-000017-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001979522-26-000011", "src": "INSIDERS", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Charles D. Cassidy", "who_key": "Cassidy Charles D", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 901.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on CMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979522/000197952226000011/0001979522-26-000011-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001633414-26-000009", "src": "INSIDERS", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Christopher Travis Hess", "who_key": "Hess Christopher Travis", "role": "Chief Exec Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7654.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633414/000163341426000009/0001633414-26-000009-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001981372-26-000016", "src": "INSIDERS", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Daniel Lentz", "who_key": "Lentz Daniel", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3827.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on CMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981372/000198137226000016/0001981372-26-000016-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001980265-26-000009", "src": "INSIDERS", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Hubert S. Ban", "who_key": "Ban Hubert S", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7199.460000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980265/000198026526000009/0001980265-26-000009-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001297831-26-000007", "src": "INSIDERS", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Donald E. Clarke", "who_key": "Clarke Donald E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626450/000129783126000007/0001297831-26-000007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001940536-26-000014", "src": "INSIDERS", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Sarah Gilligan", "who_key": "Gilligan Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1940536/000194053626000014/0001940536-26-000014-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001316212-26-000006", "src": "INSIDERS", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Anil Kamath", "who_key": "Kamath Anil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626450/000131621226000006/0001316212-26-000006-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0002100121-26-000238", "src": "13DG", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Commerce.com, Inc.", "who_key": "Commerce.com, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Commerce.com, Inc. crosses 5% of CMRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1626450/0002100121-26-000238-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003761", "src": "13DG", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.1% passive stake in CMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003761-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0000921895-26-002516", "src": "13DG", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Commerce.com, Inc.", "who_key": "Commerce.com, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Commerce.com, Inc. moves to a 8.7% activist stake in CMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1626450/0000921895-26-002516-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-04", "mins": 85845}, {"id": "13DG-0000921895-26-002350", "src": "13DG", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Commerce.com, Inc.", "who_key": "Commerce.com, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Commerce.com, Inc. takes a 6.5% activist stake in CMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1626450/0000921895-26-002350-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "13DG-0002100121-26-000238", "src": "13DG", "ticker": "CMRC", "cik": "1626450", "company": "Commerce.com, Inc.", "company_raw": "Commerce.com, Inc.", "who": "Commerce.com, Inc.", "who_key": "Commerce.com, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Commerce.com, Inc. crosses 5% of CMRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1626450/0002100121-26-000238-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "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": "Commerce.com, Inc. - Series 1 Common Stock", "new_value": "Commerce.com, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001626450", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001626450", "applied": 1, "detected_at": "2026-09-11T07:45:02.933806"}]}, "key_people": [{"who": "Daniel Lentz", "who_key": "Lentz Daniel", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4654.48, "net": -4654.48, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2885.14, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981372/000198137226000021/0001981372-26-000021-index.htm"}, {"action": "SELL", "amount": 1769.3400000000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981372/000198137226000017/0001981372-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 2885.14, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981372/000198137226000021/0001981372-26-000021-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -1769.3400000000001}, {"date": "2026-10-23", "net": -2885.14}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001981372-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001950047-26-010387", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001981372-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001633414-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001979522-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001980265-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001979522-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387279", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-09", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002516", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-27", "title": "Form SCHEDULE 13D", "accession": "0000921895-26-002350", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001981372-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001981372-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001633414-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001979522-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001980265-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008603", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001316212-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001940536-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001297831-26-000007", "price_sensitive": false}, {"form": "425", "date": "2026-08-06", "title": "Form 425", "accession": "0001193125-26-338450", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336710", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336701", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001981372-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001981372-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006762", "price_sensitive": false}], "performance": {"ticker": "CMRC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-08-05", "close": 72.27, "volume": 11715010.0}, {"date": "2020-08-06", "close": 93.51, "volume": 8038269.0}, {"date": "2020-08-07", "close": 79.0, "volume": 3357487.0}, {"date": "2020-08-10", "close": 76.72, "volume": 2871303.0}, {"date": "2020-08-11", "close": 72.57, "volume": 1839141.0}, {"date": "2020-08-12", "close": 79.8, "volume": 1551930.0}, {"date": "2020-08-13", "close": 76.2, "volume": 691879.0}, {"date": "2020-08-14", "close": 75.31, "volume": 506041.0}, {"date": "2020-08-17", "close": 73.68, "volume": 431221.0}, {"date": "2020-08-18", "close": 71.8, "volume": 706592.0}, {"date": "2020-08-19", "close": 65.55, "volume": 1982615.0}, {"date": "2020-08-20", "close": 64.5, "volume": 1472370.0}, {"date": "2020-08-21", "close": 76.1, "volume": 3852254.0}, {"date": "2020-08-24", "close": 76.05, "volume": 3331357.0}, {"date": "2020-08-25", "close": 104.09, "volume": 14467110.0}, {"date": "2020-08-26", "close": 139.0, "volume": 20529080.0}, {"date": "2020-08-27", "close": 141.0, "volume": 15585570.0}, {"date": "2020-08-28", "close": 130.98, "volume": 5790590.0}, {"date": "2020-08-31", "close": 117.8, "volume": 9389105.0}, {"date": "2020-09-01", "close": 111.99, "volume": 3940870.0}, {"date": "2020-09-02", "close": 112.0, "volume": 2165211.0}, {"date": "2020-09-03", "close": 93.49, "volume": 3637095.0}, {"date": "2020-09-04", "close": 106.98, "volume": 5886927.0}, {"date": "2020-09-08", "close": 95.34, "volume": 5918994.0}, {"date": "2020-09-09", "close": 91.5, "volume": 4335715.0}, {"date": "2020-09-10", "close": 83.16, "volume": 6320312.0}, {"date": "2020-09-11", "close": 82.87, "volume": 1793162.0}, {"date": "2020-09-14", "close": 81.75, "volume": 1284441.0}, {"date": "2020-09-15", "close": 84.38, "volume": 1940103.0}, {"date": "2020-09-16", "close": 80.26, "volume": 1427679.0}, {"date": "2020-09-17", "close": 74.01, "volume": 2128956.0}, {"date": "2020-09-18", "close": 74.96, "volume": 2871243.0}, {"date": "2020-09-21", "close": 76.1, "volume": 1706481.0}, {"date": "2020-09-22", "close": 76.09, "volume": 1025909.0}, {"date": "2020-09-23", "close": 78.32, "volume": 4023846.0}, {"date": "2020-09-24", "close": 77.54, "volume": 1849473.0}, {"date": "2020-09-25", "close": 79.99, "volume": 1254846.0}, {"date": "2020-09-28", "close": 78.55, "volume": 939714.0}, {"date": "2020-09-29", "close": 87.79, "volume": 3067092.0}, {"date": "2020-09-30", "close": 83.3, "volume": 2076980.0}, {"date": "2020-10-01", "close": 89.17, "volume": 2420298.0}, {"date": "2020-10-02", "close": 84.67, "volume": 1272450.0}, {"date": "2020-10-05", "close": 92.39, "volume": 2954619.0}, {"date": "2020-10-06", "close": 87.6, "volume": 1861146.0}, {"date": "2020-10-07", "close": 92.8, "volume": 2529142.0}, {"date": "2020-10-08", "close": 91.11, "volume": 1429594.0}, {"date": "2020-10-09", "close": 97.76, "volume": 1588960.0}, {"date": "2020-10-12", "close": 101.32, "volume": 2604159.0}, {"date": "2020-10-13", "close": 102.14, "volume": 1321387.0}, {"date": "2020-10-14", "close": 105.99, "volume": 2175719.0}, {"date": "2020-10-15", "close": 105.63, "volume": 1284373.0}, {"date": "2020-10-16", "close": 102.94, "volume": 1095305.0}, {"date": "2020-10-19", "close": 94.74, "volume": 1328373.0}, {"date": "2020-10-20", "close": 91.39, "volume": 1023147.0}, {"date": "2020-10-21", "close": 95.79, "volume": 858865.0}, {"date": "2020-10-22", "close": 89.95, "volume": 887918.0}, {"date": "2020-10-23", "close": 90.11, "volume": 538132.0}, {"date": "2020-10-26", "close": 83.31, "volume": 1649181.0}, {"date": "2020-10-27", "close": 83.8, "volume": 895567.0}, {"date": "2020-10-28", "close": 79.65, "volume": 819252.0}, {"date": "2020-10-29", "close": 80.5, "volume": 558475.0}, {"date": "2020-10-30", "close": 73.4, "volume": 1449029.0}, {"date": "2020-11-02", "close": 72.48, "volume": 897691.0}, {"date": "2020-11-03", "close": 77.42, "volume": 1532279.0}, {"date": "2020-11-04", "close": 82.6, "volume": 1234768.0}, {"date": "2020-11-05", "close": 85.34, "volume": 1574451.0}, {"date": "2020-11-06", "close": 79.5, "volume": 2039236.0}, {"date": "2020-11-09", "close": 72.41, "volume": 1815250.0}, {"date": "2020-11-10", "close": 74.62, "volume": 1604353.0}, {"date": "2020-11-11", "close": 72.8, "volume": 2287724.0}, {"date": "2020-11-12", "close": 73.32, "volume": 1367979.0}, {"date": "2020-11-13", "close": 66.79, "volume": 7554469.0}, {"date": "2020-11-16", "close": 65.54, "volume": 2788503.0}, {"date": "2020-11-17", "close": 67.5, "volume": 2124502.0}, {"date": "2020-11-18", "close": 67.96, "volume": 1815019.0}, {"date": "2020-11-19", "close": 67.49, "volume": 2003595.0}, {"date": "2020-11-20", "close": 67.63, "volume": 1487632.0}, {"date": "2020-11-23", "close": 75.39, "volume": 3700177.0}, {"date": "2020-11-24", "close": 80.55, "volume": 4272641.0}, {"date": "2020-11-25", "close": 79.46, "volume": 1907402.0}, {"date": "2020-11-27", "close": 80.12, "volume": 1480119.0}, {"date": "2020-11-30", "close": 80.66, "volume": 1871659.0}, {"date": "2020-12-01", "close": 75.82, "volume": 1910309.0}, {"date": "2020-12-02", "close": 74.09, "volume": 1663567.0}, {"date": "2020-12-03", "close": 74.79, "volume": 892324.0}, {"date": "2020-12-04", "close": 80.29, "volume": 2654384.0}, {"date": "2020-12-07", "close": 83.17, "volume": 2430283.0}, {"date": "2020-12-08", "close": 81.83, "volume": 2949144.0}, {"date": "2020-12-09", "close": 78.56, "volume": 2872041.0}, {"date": "2020-12-10", "close": 74.12, "volume": 3630675.0}, {"date": "2020-12-11", "close": 72.48, "volume": 2236397.0}, {"date": "2020-12-14", "close": 72.0, "volume": 1376034.0}, {"date": "2020-12-15", "close": 69.86, "volume": 2567272.0}, {"date": "2020-12-16", "close": 71.91, "volume": 2897310.0}, {"date": "2020-12-17", "close": 74.3, "volume": 2241046.0}, {"date": "2020-12-18", "close": 70.58, "volume": 2727172.0}, {"date": "2020-12-21", "close": 70.43, "volume": 2253764.0}, {"date": "2020-12-22", "close": 72.19, "volume": 2303876.0}, {"date": "2020-12-23", "close": 72.54, "volume": 1921348.0}, {"date": "2020-12-24", "close": 72.82, "volume": 1721612.0}, {"date": "2020-12-28", "close": 66.96, "volume": 3603602.0}, {"date": "2020-12-29", "close": 65.4, "volume": 3210251.0}, {"date": "2020-12-30", "close": 65.68, "volume": 1483331.0}, {"date": "2020-12-31", "close": 64.15, "volume": 2078139.0}, {"date": "2021-01-04", "close": 58.34, "volume": 4437469.0}, {"date": "2021-01-05", "close": 62.0, "volume": 3567756.0}, {"date": "2021-01-06", "close": 59.06, "volume": 3020601.0}, {"date": "2021-01-07", "close": 65.63, "volume": 2587978.0}, {"date": "2021-01-08", "close": 64.65, "volume": 2268621.0}, {"date": "2021-01-11", "close": 60.6, "volume": 2184204.0}, {"date": "2021-01-12", "close": 61.27, "volume": 1851015.0}, {"date": "2021-01-13", "close": 66.0, "volume": 2456706.0}, {"date": "2021-01-14", "close": 64.74, "volume": 3054662.0}, {"date": "2021-01-15", "close": 62.37, "volume": 1545253.0}, {"date": "2021-01-19", "close": 62.36, "volume": 1474013.0}, {"date": "2021-01-20", "close": 62.72, "volume": 1012468.0}, {"date": "2021-01-21", "close": 71.32, "volume": 6700167.0}, {"date": "2021-01-22", "close": 71.25, "volume": 3316999.0}, {"date": "2021-01-25", "close": 80.01, "volume": 7502595.0}, {"date": "2021-01-26", "close": 86.32, "volume": 4772240.0}, {"date": "2021-01-27", "close": 90.0, "volume": 6672605.0}, {"date": "2021-01-28", "close": 80.72, "volume": 2713154.0}, {"date": "2021-01-29", "close": 79.94, "volume": 1837636.0}, {"date": "2021-02-01", "close": 78.33, "volume": 1950260.0}, {"date": "2021-02-02", "close": 78.49, "volume": 2196654.0}, {"date": "2021-02-03", "close": 83.05, "volume": 1764114.0}, {"date": "2021-02-04", "close": 87.64, "volume": 1426226.0}, {"date": "2021-02-05", "close": 82.3, "volume": 1429189.0}, {"date": "2021-02-08", "close": 86.33, "volume": 1583469.0}, {"date": "2021-02-09", "close": 87.05, "volume": 1086429.0}, {"date": "2021-02-10", "close": 82.5, "volume": 2543921.0}, {"date": "2021-02-11", "close": 78.1, "volume": 2826746.0}, {"date": "2021-02-12", "close": 75.0, "volume": 2979101.0}, {"date": "2021-02-16", "close": 74.81, "volume": 3128697.0}, {"date": "2021-02-17", "close": 71.44, "volume": 2606427.0}, {"date": "2021-02-18", "close": 68.63, "volume": 3105209.0}, {"date": "2021-02-19", "close": 70.76, "volume": 2495354.0}, {"date": "2021-02-22", "close": 68.25, "volume": 2303149.0}, {"date": "2021-02-23", "close": 63.33, "volume": 6958343.0}, {"date": "2021-02-24", "close": 67.66, "volume": 4758451.0}, {"date": "2021-02-25", "close": 62.83, "volume": 3667291.0}, {"date": "2021-02-26", "close": 59.11, "volume": 3727928.0}, {"date": "2021-03-01", "close": 62.69, "volume": 1684782.0}, {"date": "2021-03-02", "close": 62.01, "volume": 1647565.0}, {"date": "2021-03-03", "close": 61.4, "volume": 2207792.0}, {"date": "2021-03-04", "close": 58.15, "volume": 2827069.0}, {"date": "2021-03-05", "close": 59.1, "volume": 2555893.0}, {"date": "2021-03-08", "close": 56.44, "volume": 1832233.0}, {"date": "2021-03-09", "close": 59.74, "volume": 2115780.0}, {"date": "2021-03-10", "close": 58.07, "volume": 1856814.0}, {"date": "2021-03-11", "close": 60.8, "volume": 2267759.0}, {"date": "2021-03-12", "close": 59.56, "volume": 2329700.0}, {"date": "2021-03-15", "close": 59.36, "volume": 1531220.0}, {"date": "2021-03-16", "close": 56.23, "volume": 2323729.0}, {"date": "2021-03-17", "close": 55.71, "volume": 3100997.0}, {"date": "2021-03-18", "close": 54.74, "volume": 2010489.0}, {"date": "2021-03-19", "close": 54.74, "volume": 3535991.0}, {"date": "2021-03-22", "close": 56.94, "volume": 2155079.0}, {"date": "2021-03-23", "close": 55.77, "volume": 1313438.0}, {"date": "2021-03-24", "close": 53.96, "volume": 1227857.0}, {"date": "2021-03-25", "close": 54.58, "volume": 1352578.0}, {"date": "2021-03-26", "close": 54.48, "volume": 1113777.0}, {"date": "2021-03-29", "close": 52.74, "volume": 1009111.0}, {"date": "2021-03-30", "close": 53.38, "volume": 1000227.0}, {"date": "2021-03-31", "close": 57.8, "volume": 2215123.0}, {"date": "2021-04-01", "close": 58.75, "volume": 1319792.0}, {"date": "2021-04-05", "close": 59.51, "volume": 1157475.0}, {"date": "2021-04-06", "close": 58.63, "volume": 681452.0}, {"date": "2021-04-07", "close": 58.07, "volume": 519046.0}, {"date": "2021-04-08", "close": 58.91, "volume": 745430.0}, {"date": "2021-04-09", "close": 57.37, "volume": 430629.0}, {"date": "2021-04-12", "close": 56.84, "volume": 724068.0}, {"date": "2021-04-13", "close": 59.14, "volume": 659998.0}, {"date": "2021-04-14", "close": 59.31, "volume": 894259.0}, {"date": "2021-04-15", "close": 59.36, "volume": 723243.0}, {"date": "2021-04-16", "close": 59.79, "volume": 843426.0}, {"date": "2021-04-19", "close": 57.23, "volume": 973445.0}, {"date": "2021-04-20", "close": 52.54, "volume": 1127900.0}, {"date": "2021-04-21", "close": 52.83, "volume": 1078790.0}, {"date": "2021-04-22", "close": 54.63, "volume": 1008567.0}, {"date": "2021-04-23", "close": 53.86, "volume": 454444.0}, {"date": "2021-04-26", "close": 55.96, "volume": 545163.0}, {"date": "2021-04-27", "close": 56.39, "volume": 491987.0}, {"date": "2021-04-28", "close": 60.2, "volume": 1157686.0}, {"date": "2021-04-29", "close": 60.77, "volume": 1265076.0}, {"date": "2021-04-30", "close": 59.94, "volume": 667762.0}, {"date": "2021-05-03", "close": 57.08, "volume": 979709.0}, {"date": "2021-05-04", "close": 53.0, "volume": 1296127.0}, {"date": "2021-05-05", "close": 49.96, "volume": 1721433.0}, {"date": "2021-05-06", "close": 47.77, "volume": 1564770.0}, {"date": "2021-05-07", "close": 48.43, "volume": 888518.0}, {"date": "2021-05-10", "close": 47.77, "volume": 1658650.0}, {"date": "2021-05-11", "close": 46.47, "volume": 2017849.0}, {"date": "2021-05-12", "close": 42.74, "volume": 3386058.0}, {"date": "2021-05-13", "close": 44.6, "volume": 2130160.0}, {"date": "2021-05-14", "close": 46.57, "volume": 1875414.0}, {"date": "2021-05-17", "close": 45.9, "volume": 2347732.0}, {"date": "2021-05-18", "close": 49.28, "volume": 1714112.0}, {"date": "2021-05-19", "close": 48.89, "volume": 809991.0}, {"date": "2021-05-20", "close": 51.29, "volume": 1181977.0}, {"date": "2021-05-21", "close": 51.12, "volume": 722071.0}, {"date": "2021-05-24", "close": 53.85, "volume": 1085738.0}, {"date": "2021-05-25", "close": 54.46, "volume": 935408.0}, {"date": "2021-05-26", "close": 56.29, "volume": 1101123.0}, {"date": "2021-05-27", "close": 56.38, "volume": 2102542.0}, {"date": "2021-05-28", "close": 54.39, "volume": 1585638.0}, {"date": "2021-06-01", "close": 55.84, "volume": 942683.0}, {"date": "2021-06-02", "close": 57.44, "volume": 811413.0}, {"date": "2021-06-03", "close": 55.11, "volume": 573969.0}, {"date": "2021-06-04", "close": 55.31, "volume": 438943.0}, {"date": "2021-06-07", "close": 60.98, "volume": 1754849.0}, {"date": "2021-06-08", "close": 61.02, "volume": 1196736.0}, {"date": "2021-06-09", "close": 59.24, "volume": 850274.0}, {"date": "2021-06-10", "close": 59.66, "volume": 392456.0}, {"date": "2021-06-11", "close": 60.66, "volume": 959067.0}, {"date": "2021-06-14", "close": 64.25, "volume": 1394988.0}, {"date": "2021-06-15", "close": 61.53, "volume": 1095952.0}, {"date": "2021-06-16", "close": 58.84, "volume": 1271926.0}, {"date": "2021-06-17", "close": 60.55, "volume": 2741502.0}, {"date": "2021-06-18", "close": 63.46, "volume": 1295493.0}, {"date": "2021-06-21", "close": 64.87, "volume": 2933610.0}, {"date": "2021-06-22", "close": 63.93, "volume": 1053348.0}, {"date": "2021-06-23", "close": 64.96, "volume": 674553.0}, {"date": "2021-06-24", "close": 64.93, "volume": 1113654.0}, {"date": "2021-06-25", "close": 63.21, "volume": 5863006.0}, {"date": "2021-06-28", "close": 63.93, "volume": 875230.0}, {"date": "2021-06-29", "close": 64.69, "volume": 731718.0}, {"date": "2021-06-30", "close": 64.92, "volume": 1087319.0}, {"date": "2021-07-01", "close": 64.93, "volume": 1164799.0}, {"date": "2021-07-02", "close": 65.08, "volume": 798125.0}, {"date": "2021-07-06", "close": 66.71, "volume": 1131476.0}, {"date": "2021-07-07", "close": 70.04, "volume": 5694687.0}, {"date": "2021-07-08", "close": 69.03, "volume": 1465622.0}, {"date": "2021-07-09", "close": 69.97, "volume": 1820745.0}, {"date": "2021-07-12", "close": 66.4, "volume": 1321053.0}, {"date": "2021-07-13", "close": 62.4, "volume": 1193859.0}, {"date": "2021-07-14", "close": 62.01, "volume": 1647710.0}, {"date": "2021-07-15", "close": 60.74, "volume": 824297.0}, {"date": "2021-07-16", "close": 60.76, "volume": 876635.0}, {"date": "2021-07-19", "close": 62.02, "volume": 928350.0}, {"date": "2021-07-20", "close": 66.36, "volume": 1002360.0}, {"date": "2021-07-21", "close": 67.39, "volume": 633515.0}, {"date": "2021-07-22", "close": 67.76, "volume": 630472.0}, {"date": "2021-07-23", "close": 69.1, "volume": 1184864.0}, {"date": "2021-07-26", "close": 67.65, "volume": 629867.0}, {"date": "2021-07-27", "close": 67.94, "volume": 676103.0}, {"date": "2021-07-28", "close": 70.24, "volume": 891411.0}, {"date": "2021-07-29", "close": 69.05, "volume": 943019.0}, {"date": "2021-07-30", "close": 64.76, "volume": 1687149.0}, {"date": "2021-08-02", "close": 68.11, "volume": 1143633.0}, {"date": "2021-08-03", "close": 67.72, "volume": 923516.0}, {"date": "2021-08-04", "close": 69.15, "volume": 838876.0}, {"date": "2021-08-05", "close": 71.33, "volume": 1624100.0}, {"date": "2021-08-06", "close": 63.16, "volume": 3207687.0}, {"date": "2021-08-09", "close": 61.98, "volume": 1350953.0}, {"date": "2021-08-10", "close": 62.29, "volume": 988971.0}, {"date": "2021-08-11", "close": 61.5, "volume": 1080045.0}, {"date": "2021-08-12", "close": 62.31, "volume": 670949.0}, {"date": "2021-08-13", "close": 63.13, "volume": 545024.0}, {"date": "2021-08-16", "close": 58.78, "volume": 1352276.0}, {"date": "2021-08-17", "close": 56.64, "volume": 963119.0}, {"date": "2021-08-18", "close": 54.48, "volume": 968029.0}, {"date": "2021-08-19", "close": 53.89, "volume": 681054.0}, {"date": "2021-08-20", "close": 54.66, "volume": 675192.0}, {"date": "2021-08-23", "close": 55.95, "volume": 767093.0}, {"date": "2021-08-24", "close": 58.03, "volume": 867368.0}, {"date": "2021-08-25", "close": 58.38, "volume": 578783.0}, {"date": "2021-08-26", "close": 57.5, "volume": 555792.0}, {"date": "2021-08-27", "close": 59.45, "volume": 468507.0}, {"date": "2021-08-30", "close": 61.02, "volume": 1057032.0}, {"date": "2021-08-31", "close": 59.54, "volume": 597264.0}, {"date": "2021-09-01", "close": 59.19, "volume": 560091.0}, {"date": "2021-09-02", "close": 59.58, "volume": 493842.0}, {"date": "2021-09-03", "close": 59.25, "volume": 546279.0}, {"date": "2021-09-07", "close": 62.47, "volume": 1201369.0}, {"date": "2021-09-08", "close": 57.4, "volume": 1625364.0}, {"date": "2021-09-09", "close": 53.17, "volume": 3653979.0}, {"date": "2021-09-10", "close": 54.84, "volume": 3531686.0}, {"date": "2021-09-13", "close": 55.84, "volume": 1551053.0}, {"date": "2021-09-14", "close": 55.63, "volume": 1278867.0}, {"date": "2021-09-15", "close": 56.0, "volume": 1230827.0}, {"date": "2021-09-16", "close": 57.77, "volume": 1385631.0}, {"date": "2021-09-17", "close": 58.37, "volume": 4440498.0}, {"date": "2021-09-20", "close": 54.73, "volume": 1947731.0}, {"date": "2021-09-21", "close": 53.95, "volume": 1189876.0}, {"date": "2021-09-22", "close": 54.23, "volume": 848022.0}, {"date": "2021-09-23", "close": 54.59, "volume": 715551.0}, {"date": "2021-09-24", "close": 53.76, "volume": 779794.0}, {"date": "2021-09-27", "close": 54.97, "volume": 841539.0}, {"date": "2021-09-28", "close": 53.49, "volume": 936827.0}, {"date": "2021-09-29", "close": 52.47, "volume": 892720.0}, {"date": "2021-09-30", "close": 50.64, "volume": 1204011.0}, {"date": "2021-10-01", "close": 51.14, "volume": 640412.0}, {"date": "2021-10-04", "close": 48.17, "volume": 853266.0}, {"date": "2021-10-05", "close": 48.95, "volume": 710454.0}, {"date": "2021-10-06", "close": 50.92, "volume": 748460.0}, {"date": "2021-10-07", "close": 51.87, "volume": 1096371.0}, {"date": "2021-10-08", "close": 50.68, "volume": 554158.0}, {"date": "2021-10-11", "close": 49.99, "volume": 412039.0}, {"date": "2021-10-12", "close": 50.0, "volume": 619437.0}, {"date": "2021-10-13", "close": 52.18, "volume": 817143.0}, {"date": "2021-10-14", "close": 55.05, "volume": 1927689.0}, {"date": "2021-10-15", "close": 53.59, "volume": 1437393.0}, {"date": "2021-10-18", "close": 55.21, "volume": 1104145.0}, {"date": "2021-10-19", "close": 55.0, "volume": 1157229.0}, {"date": "2021-10-20", "close": 53.91, "volume": 495076.0}, {"date": "2021-10-21", "close": 54.35, "volume": 1442582.0}, {"date": "2021-10-22", "close": 50.84, "volume": 871335.0}, {"date": "2021-10-25", "close": 50.95, "volume": 911083.0}, {"date": "2021-10-26", "close": 48.21, "volume": 1105916.0}, {"date": "2021-10-27", "close": 45.98, "volume": 1255028.0}, {"date": "2021-10-28", "close": 46.46, "volume": 2238251.0}, {"date": "2021-10-29", "close": 46.21, "volume": 880312.0}, {"date": "2021-11-01", "close": 46.1, "volume": 987675.0}, {"date": "2021-11-02", "close": 44.86, "volume": 1230439.0}, {"date": "2021-11-03", "close": 45.1, "volume": 1754990.0}, {"date": "2021-11-04", "close": 45.85, "volume": 1584360.0}, {"date": "2021-11-05", "close": 58.81, "volume": 7837138.0}, {"date": "2021-11-08", "close": 59.69, "volume": 2239715.0}, {"date": "2021-11-09", "close": 62.74, "volume": 2916302.0}, {"date": "2021-11-10", "close": 59.74, "volume": 2223408.0}, {"date": "2021-11-11", "close": 58.44, "volume": 915926.0}, {"date": "2021-11-12", "close": 57.53, "volume": 1176045.0}, {"date": "2021-11-15", "close": 57.27, "volume": 1116478.0}, {"date": "2021-11-16", "close": 57.33, "volume": 1314457.0}, {"date": "2021-11-17", "close": 55.87, "volume": 1165158.0}, {"date": "2021-11-18", "close": 50.47, "volume": 2056782.0}, {"date": "2021-11-19", "close": 49.27, "volume": 1202530.0}, {"date": "2021-11-22", "close": 46.59, "volume": 1656581.0}, {"date": "2021-11-23", "close": 46.78, "volume": 1448343.0}, {"date": "2021-11-24", "close": 48.84, "volume": 849374.0}, {"date": "2021-11-26", "close": 48.65, "volume": 549669.0}, {"date": "2021-11-29", "close": 46.37, "volume": 1121270.0}, {"date": "2021-11-30", "close": 45.27, "volume": 1459327.0}, {"date": "2021-12-01", "close": 40.9, "volume": 2353415.0}, {"date": "2021-12-02", "close": 43.53, "volume": 2283010.0}, {"date": "2021-12-03", "close": 40.7, "volume": 1813749.0}, {"date": "2021-12-06", "close": 40.59, "volume": 2602440.0}, {"date": "2021-12-07", "close": 41.25, "volume": 2760596.0}, {"date": "2021-12-08", "close": 42.84, "volume": 2043282.0}, {"date": "2021-12-09", "close": 41.22, "volume": 1723547.0}, {"date": "2021-12-10", "close": 38.78, "volume": 1716865.0}, {"date": "2021-12-13", "close": 37.45, "volume": 2112635.0}, {"date": "2021-12-14", "close": 37.55, "volume": 1735407.0}, {"date": "2021-12-15", "close": 38.83, "volume": 2035623.0}, {"date": "2021-12-16", "close": 36.68, "volume": 1278243.0}, {"date": "2021-12-17", "close": 36.59, "volume": 1908300.0}, {"date": "2021-12-20", "close": 36.16, "volume": 1219829.0}, {"date": "2021-12-21", "close": 38.38, "volume": 1740086.0}, {"date": "2021-12-22", "close": 38.84, "volume": 1542584.0}, {"date": "2021-12-23", "close": 38.51, "volume": 906220.0}, {"date": "2021-12-27", "close": 37.8, "volume": 960967.0}, {"date": "2021-12-28", "close": 36.32, "volume": 1049994.0}, {"date": "2021-12-29", "close": 35.47, "volume": 1553179.0}, {"date": "2021-12-30", "close": 36.21, "volume": 2358459.0}, {"date": "2021-12-31", "close": 35.37, "volume": 1324004.0}, {"date": "2022-01-03", "close": 37.35, "volume": 1247407.0}, {"date": "2022-01-04", "close": 34.5, "volume": 2194061.0}, {"date": "2022-01-05", "close": 32.01, "volume": 1671730.0}, {"date": "2022-01-06", "close": 32.14, "volume": 1382493.0}, {"date": "2022-01-07", "close": 32.66, "volume": 1542079.0}, {"date": "2022-01-10", "close": 33.71, "volume": 1682818.0}, {"date": "2022-01-11", "close": 33.79, "volume": 1163781.0}, {"date": "2022-01-12", "close": 33.6, "volume": 1258100.0}, {"date": "2022-01-13", "close": 31.44, "volume": 1520175.0}, {"date": "2022-01-14", "close": 31.1, "volume": 1330715.0}, {"date": "2022-01-18", "close": 28.96, "volume": 2163217.0}, {"date": "2022-01-19", "close": 28.99, "volume": 1361980.0}, {"date": "2022-01-20", "close": 29.32, "volume": 1296404.0}, {"date": "2022-01-21", "close": 27.59, "volume": 1761237.0}, {"date": "2022-01-24", "close": 29.94, "volume": 2844177.0}, {"date": "2022-01-25", "close": 28.79, "volume": 2607106.0}, {"date": "2022-01-26", "close": 29.61, "volume": 2397481.0}, {"date": "2022-01-27", "close": 28.82, "volume": 1586808.0}, {"date": "2022-01-28", "close": 30.35, "volume": 1350452.0}, {"date": "2022-01-31", "close": 32.69, "volume": 1606758.0}, {"date": "2022-02-01", "close": 33.74, "volume": 1550533.0}, {"date": "2022-02-02", "close": 31.37, "volume": 1209411.0}, {"date": "2022-02-03", "close": 28.94, "volume": 1317543.0}, {"date": "2022-02-04", "close": 30.68, "volume": 1331501.0}, {"date": "2022-02-07", "close": 31.0, "volume": 767019.0}, {"date": "2022-02-08", "close": 31.98, "volume": 593389.0}, {"date": "2022-02-09", "close": 33.1, "volume": 1004648.0}, {"date": "2022-02-10", "close": 31.73, "volume": 1059674.0}, {"date": "2022-02-11", "close": 31.01, "volume": 2383288.0}, {"date": "2022-02-14", "close": 30.05, "volume": 1013489.0}, {"date": "2022-02-15", "close": 31.22, "volume": 885175.0}, {"date": "2022-02-16", "close": 29.11, "volume": 1629515.0}, {"date": "2022-02-17", "close": 26.56, "volume": 1401097.0}, {"date": "2022-02-18", "close": 25.32, "volume": 1790798.0}, {"date": "2022-02-22", "close": 24.52, "volume": 1116030.0}, {"date": "2022-02-23", "close": 23.01, "volume": 1241462.0}, {"date": "2022-02-24", "close": 24.91, "volume": 1533602.0}, {"date": "2022-02-25", "close": 25.31, "volume": 1027203.0}, {"date": "2022-02-28", "close": 25.9, "volume": 1883528.0}, {"date": "2022-03-01", "close": 21.85, "volume": 5391313.0}, {"date": "2022-03-02", "close": 22.39, "volume": 1741266.0}, {"date": "2022-03-03", "close": 21.92, "volume": 1585668.0}, {"date": "2022-03-04", "close": 20.94, "volume": 998605.0}, {"date": "2022-03-07", "close": 20.89, "volume": 1481380.0}, {"date": "2022-03-08", "close": 20.25, "volume": 2458362.0}, {"date": "2022-03-09", "close": 22.09, "volume": 1869371.0}, {"date": "2022-03-10", "close": 20.6, "volume": 1126443.0}, {"date": "2022-03-11", "close": 19.15, "volume": 2314080.0}, {"date": "2022-03-14", "close": 18.21, "volume": 1622067.0}, {"date": "2022-03-15", "close": 17.72, "volume": 3185444.0}, {"date": "2022-03-16", "close": 20.13, "volume": 3235261.0}, {"date": "2022-03-17", "close": 21.25, "volume": 1360362.0}, {"date": "2022-03-18", "close": 21.7, "volume": 1306101.0}, {"date": "2022-03-21", "close": 21.39, "volume": 1594701.0}, {"date": "2022-03-22", "close": 22.87, "volume": 1579434.0}, {"date": "2022-03-23", "close": 22.21, "volume": 923780.0}, {"date": "2022-03-24", "close": 21.88, "volume": 593192.0}, {"date": "2022-03-25", "close": 20.5, "volume": 843596.0}, {"date": "2022-03-28", "close": 21.25, "volume": 1021998.0}, {"date": "2022-03-29", "close": 23.28, "volume": 1186064.0}, {"date": "2022-03-30", "close": 22.19, "volume": 1361728.0}, {"date": "2022-03-31", "close": 21.91, "volume": 830518.0}, {"date": "2022-04-01", "close": 22.21, "volume": 765364.0}, {"date": "2022-04-04", "close": 23.87, "volume": 1269772.0}, {"date": "2022-04-05", "close": 22.33, "volume": 1059452.0}, {"date": "2022-04-06", "close": 21.23, "volume": 1563824.0}, {"date": "2022-04-07", "close": 21.46, "volume": 1905625.0}, {"date": "2022-04-08", "close": 20.68, "volume": 652065.0}, {"date": "2022-04-11", "close": 20.36, "volume": 676520.0}, {"date": "2022-04-12", "close": 20.79, "volume": 974610.0}, {"date": "2022-04-13", "close": 21.47, "volume": 476644.0}, {"date": "2022-04-14", "close": 19.96, "volume": 842842.0}, {"date": "2022-04-18", "close": 19.16, "volume": 4274356.0}, {"date": "2022-04-19", "close": 20.17, "volume": 1542704.0}, {"date": "2022-04-20", "close": 18.37, "volume": 1970422.0}, {"date": "2022-04-21", "close": 17.46, "volume": 1274019.0}, {"date": "2022-04-22", "close": 17.32, "volume": 644737.0}, {"date": "2022-04-25", "close": 17.82, "volume": 778128.0}, {"date": "2022-04-26", "close": 17.25, "volume": 1635089.0}, {"date": "2022-04-27", "close": 16.98, "volume": 817734.0}, {"date": "2022-04-28", "close": 18.67, "volume": 1224989.0}, {"date": "2022-04-29", "close": 17.87, "volume": 1107629.0}, {"date": "2022-05-02", "close": 18.79, "volume": 2267265.0}, {"date": "2022-05-03", "close": 20.14, "volume": 2361577.0}, {"date": "2022-05-04", "close": 20.45, "volume": 1333399.0}, {"date": "2022-05-05", "close": 18.91, "volume": 2163924.0}, {"date": "2022-05-06", "close": 18.72, "volume": 1202529.0}, {"date": "2022-05-09", "close": 16.38, "volume": 2228977.0}, {"date": "2022-05-10", "close": 15.45, "volume": 1954370.0}, {"date": "2022-05-11", "close": 13.51, "volume": 1659683.0}, {"date": "2022-05-12", "close": 14.99, "volume": 2518048.0}, {"date": "2022-05-13", "close": 17.37, "volume": 1402545.0}, {"date": "2022-05-16", "close": 17.7, "volume": 2278273.0}, {"date": "2022-05-17", "close": 18.41, "volume": 1311062.0}, {"date": "2022-05-18", "close": 17.37, "volume": 1424237.0}, {"date": "2022-05-19", "close": 18.8, "volume": 2125445.0}, {"date": "2022-05-20", "close": 18.94, "volume": 2863124.0}, {"date": "2022-05-23", "close": 17.99, "volume": 1978435.0}, {"date": "2022-05-24", "close": 16.31, "volume": 3456585.0}, {"date": "2022-05-25", "close": 17.75, "volume": 1710442.0}, {"date": "2022-05-26", "close": 18.49, "volume": 1812966.0}, {"date": "2022-05-27", "close": 19.59, "volume": 2320100.0}, {"date": "2022-05-31", "close": 18.53, "volume": 1889265.0}, {"date": "2022-06-01", "close": 18.26, "volume": 1370889.0}, {"date": "2022-06-02", "close": 19.44, "volume": 1498075.0}, {"date": "2022-06-03", "close": 17.94, "volume": 1083286.0}, {"date": "2022-06-06", "close": 18.76, "volume": 1841833.0}, {"date": "2022-06-07", "close": 18.59, "volume": 917444.0}, {"date": "2022-06-08", "close": 19.61, "volume": 1052119.0}, {"date": "2022-06-09", "close": 18.06, "volume": 756312.0}, {"date": "2022-06-10", "close": 17.28, "volume": 896535.0}, {"date": "2022-06-13", "close": 15.26, "volume": 1005612.0}, {"date": "2022-06-14", "close": 15.4, "volume": 821430.0}, {"date": "2022-06-15", "close": 15.43, "volume": 2304171.0}, {"date": "2022-06-16", "close": 14.36, "volume": 1229044.0}, {"date": "2022-06-17", "close": 15.8, "volume": 1473928.0}, {"date": "2022-06-21", "close": 16.09, "volume": 866085.0}, {"date": "2022-06-22", "close": 16.41, "volume": 771258.0}, {"date": "2022-06-23", "close": 17.8, "volume": 885418.0}, {"date": "2022-06-24", "close": 19.16, "volume": 3301548.0}, {"date": "2022-06-27", "close": 18.85, "volume": 615371.0}, {"date": "2022-06-28", "close": 17.88, "volume": 776625.0}, {"date": "2022-06-29", "close": 17.32, "volume": 616737.0}, {"date": "2022-06-30", "close": 16.2, "volume": 1152227.0}, {"date": "2022-07-01", "close": 17.37, "volume": 915600.0}, {"date": "2022-07-05", "close": 18.61, "volume": 819467.0}, {"date": "2022-07-06", "close": 18.02, "volume": 624063.0}, {"date": "2022-07-07", "close": 18.46, "volume": 686730.0}, {"date": "2022-07-08", "close": 18.61, "volume": 535270.0}, {"date": "2022-07-11", "close": 18.3, "volume": 866246.0}, {"date": "2022-07-12", "close": 18.51, "volume": 930434.0}, {"date": "2022-07-13", "close": 18.27, "volume": 813533.0}, {"date": "2022-07-14", "close": 17.22, "volume": 703640.0}, {"date": "2022-07-15", "close": 17.21, "volume": 938459.0}, {"date": "2022-07-18", "close": 15.54, "volume": 2412879.0}, {"date": "2022-07-19", "close": 15.87, "volume": 1568513.0}, {"date": "2022-07-20", "close": 17.74, "volume": 1337680.0}, {"date": "2022-07-21", "close": 18.56, "volume": 808080.0}, {"date": "2022-07-22", "close": 16.82, "volume": 975476.0}, {"date": "2022-07-25", "close": 16.27, "volume": 599435.0}, {"date": "2022-07-26", "close": 14.465, "volume": 923229.0}, {"date": "2022-07-27", "close": 15.32, "volume": 785825.0}, {"date": "2022-07-28", "close": 15.51, "volume": 805560.0}, {"date": "2022-07-29", "close": 15.65, "volume": 683012.0}, {"date": "2022-08-01", "close": 15.72, "volume": 723348.0}, {"date": "2022-08-02", "close": 16.66, "volume": 762973.0}, {"date": "2022-08-03", "close": 18.21, "volume": 749537.0}, {"date": "2022-08-04", "close": 18.35, "volume": 1103512.0}, {"date": "2022-08-05", "close": 18.82, "volume": 1107698.0}, {"date": "2022-08-08", "close": 19.74, "volume": 1266424.0}, {"date": "2022-08-09", "close": 19.02, "volume": 1010349.0}, {"date": "2022-08-10", "close": 20.67, "volume": 1372320.0}, {"date": "2022-08-11", "close": 20.0, "volume": 1608875.0}, {"date": "2022-08-12", "close": 20.86, "volume": 770595.0}, {"date": "2022-08-15", "close": 20.97, "volume": 1192505.0}, {"date": "2022-08-16", "close": 20.8, "volume": 1042733.0}, {"date": "2022-08-17", "close": 20.06, "volume": 661285.0}, {"date": "2022-08-18", "close": 19.93, "volume": 645482.0}, {"date": "2022-08-19", "close": 18.36, "volume": 935481.0}, {"date": "2022-08-22", "close": 17.48, "volume": 573816.0}, {"date": "2022-08-23", "close": 17.38, "volume": 386161.0}, {"date": "2022-08-24", "close": 18.25, "volume": 632604.0}, {"date": "2022-08-25", "close": 18.35, "volume": 1139305.0}, {"date": "2022-08-26", "close": 17.32, "volume": 656954.0}, {"date": "2022-08-29", "close": 16.64, "volume": 1113687.0}, {"date": "2022-08-30", "close": 16.33, "volume": 1066449.0}, {"date": "2022-08-31", "close": 16.67, "volume": 1044831.0}, {"date": "2022-09-01", "close": 15.16, "volume": 1520776.0}, {"date": "2022-09-02", "close": 15.36, "volume": 664246.0}, {"date": "2022-09-06", "close": 15.63, "volume": 927904.0}, {"date": "2022-09-07", "close": 16.72, "volume": 792019.0}, {"date": "2022-09-08", "close": 16.66, "volume": 677170.0}, {"date": "2022-09-09", "close": 16.99, "volume": 1447736.0}, {"date": "2022-09-12", "close": 17.05, "volume": 920377.0}, {"date": "2022-09-13", "close": 16.24, "volume": 1205996.0}, {"date": "2022-09-14", "close": 16.73, "volume": 722444.0}, {"date": "2022-09-15", "close": 16.81, "volume": 1255713.0}, {"date": "2022-09-16", "close": 16.28, "volume": 851793.0}, {"date": "2022-09-19", "close": 16.35, "volume": 554615.0}, {"date": "2022-09-20", "close": 14.97, "volume": 1069078.0}, {"date": "2022-09-21", "close": 14.93, "volume": 554846.0}, {"date": "2022-09-22", "close": 14.93, "volume": 952928.0}, {"date": "2022-09-23", "close": 14.5, "volume": 764766.0}, {"date": "2022-09-26", "close": 14.25, "volume": 800719.0}, {"date": "2022-09-27", "close": 14.36, "volume": 575947.0}, {"date": "2022-09-28", "close": 15.14, "volume": 660650.0}, {"date": "2022-09-29", "close": 14.99, "volume": 556173.0}, {"date": "2022-09-30", "close": 14.8, "volume": 761982.0}, {"date": "2022-10-03", "close": 15.32, "volume": 807664.0}, {"date": "2022-10-04", "close": 16.58, "volume": 1048796.0}, {"date": "2022-10-05", "close": 16.36, "volume": 441021.0}, {"date": "2022-10-06", "close": 16.18, "volume": 505478.0}, {"date": "2022-10-07", "close": 14.9, "volume": 842064.0}, {"date": "2022-10-10", "close": 13.65, "volume": 1184349.0}, {"date": "2022-10-11", "close": 12.9, "volume": 1182388.0}, {"date": "2022-10-12", "close": 13.15, "volume": 876464.0}, {"date": "2022-10-13", "close": 13.01, "volume": 887134.0}, {"date": "2022-10-14", "close": 12.51, "volume": 657879.0}, {"date": "2022-10-17", "close": 13.32, "volume": 640222.0}, {"date": "2022-10-18", "close": 13.72, "volume": 593008.0}, {"date": "2022-10-19", "close": 12.92, "volume": 632604.0}, {"date": "2022-10-20", "close": 13.29, "volume": 458148.0}, {"date": "2022-10-21", "close": 13.34, "volume": 711180.0}, {"date": "2022-10-24", "close": 13.18, "volume": 506250.0}, {"date": "2022-10-25", "close": 14.66, "volume": 1032801.0}, {"date": "2022-10-26", "close": 14.1, "volume": 718222.0}, {"date": "2022-10-27", "close": 14.46, "volume": 718553.0}, {"date": "2022-10-28", "close": 14.81, "volume": 847228.0}, {"date": "2022-10-31", "close": 14.86, "volume": 691054.0}, {"date": "2022-11-01", "close": 14.78, "volume": 639920.0}, {"date": "2022-11-02", "close": 13.63, "volume": 696127.0}, {"date": "2022-11-03", "close": 13.25, "volume": 1062363.0}, {"date": "2022-11-04", "close": 9.26, "volume": 4090611.0}, {"date": "2022-11-07", "close": 8.65, "volume": 2306604.0}, {"date": "2022-11-08", "close": 8.24, "volume": 2712436.0}, {"date": "2022-11-09", "close": 8.39, "volume": 1877696.0}, {"date": "2022-11-10", "close": 9.29, "volume": 3557797.0}, {"date": "2022-11-11", "close": 9.91, "volume": 1878800.0}, {"date": "2022-11-14", "close": 9.4, "volume": 1562016.0}, {"date": "2022-11-15", "close": 10.38, "volume": 1494374.0}, {"date": "2022-11-16", "close": 9.44, "volume": 982774.0}, {"date": "2022-11-17", "close": 8.68, "volume": 2814949.0}, {"date": "2022-11-18", "close": 8.17, "volume": 1578046.0}, {"date": "2022-11-21", "close": 8.19, "volume": 3062299.0}, {"date": "2022-11-22", "close": 8.14, "volume": 1009937.0}, {"date": "2022-11-23", "close": 8.45, "volume": 1572110.0}, {"date": "2022-11-25", "close": 8.22, "volume": 333171.0}, {"date": "2022-11-28", "close": 7.89, "volume": 1985239.0}, {"date": "2022-11-29", "close": 8.22, "volume": 3754321.0}, {"date": "2022-11-30", "close": 8.64, "volume": 2276914.0}, {"date": "2022-12-01", "close": 9.44, "volume": 2943778.0}, {"date": "2022-12-02", "close": 9.61, "volume": 1066014.0}, {"date": "2022-12-05", "close": 8.84, "volume": 1131998.0}, {"date": "2022-12-06", "close": 8.8, "volume": 1436842.0}, {"date": "2022-12-07", "close": 8.82, "volume": 785755.0}, {"date": "2022-12-08", "close": 9.33, "volume": 2106586.0}, {"date": "2022-12-09", "close": 9.1, "volume": 600749.0}, {"date": "2022-12-12", "close": 9.27, "volume": 1302011.0}, {"date": "2022-12-13", "close": 9.26, "volume": 1129168.0}, {"date": "2022-12-14", "close": 9.31, "volume": 1462821.0}, {"date": "2022-12-15", "close": 9.07, "volume": 964182.0}, {"date": "2022-12-16", "close": 9.4, "volume": 1348924.0}, {"date": "2022-12-19", "close": 8.43, "volume": 1527922.0}, {"date": "2022-12-20", "close": 8.63, "volume": 1174897.0}, {"date": "2022-12-21", "close": 8.73, "volume": 1246733.0}, {"date": "2022-12-22", "close": 8.43, "volume": 962235.0}, {"date": "2022-12-23", "close": 8.34, "volume": 729412.0}, {"date": "2022-12-27", "close": 8.02, "volume": 940209.0}, {"date": "2022-12-28", "close": 7.88, "volume": 1198623.0}, {"date": "2022-12-29", "close": 8.63, "volume": 1192992.0}, {"date": "2022-12-30", "close": 8.74, "volume": 689983.0}, {"date": "2023-01-03", "close": 8.39, "volume": 694465.0}, {"date": "2023-01-04", "close": 8.27, "volume": 1505498.0}, {"date": "2023-01-05", "close": 8.01, "volume": 1044677.0}, {"date": "2023-01-06", "close": 8.33, "volume": 885632.0}, {"date": "2023-01-09", "close": 8.85, "volume": 1338100.0}, {"date": "2023-01-10", "close": 9.22, "volume": 1076960.0}, {"date": "2023-01-11", "close": 9.68, "volume": 1094226.0}, {"date": "2023-01-12", "close": 9.93, "volume": 746955.0}, {"date": "2023-01-13", "close": 10.21, "volume": 619856.0}, {"date": "2023-01-17", "close": 10.98, "volume": 1462867.0}, {"date": "2023-01-18", "close": 11.0, "volume": 1168953.0}, {"date": "2023-01-19", "close": 10.61, "volume": 947351.0}, {"date": "2023-01-20", "close": 10.84, "volume": 800245.0}, {"date": "2023-01-23", "close": 11.96, "volume": 1237531.0}, {"date": "2023-01-24", "close": 11.46, "volume": 946540.0}, {"date": "2023-01-25", "close": 11.95, "volume": 752393.0}, {"date": "2023-01-26", "close": 12.56, "volume": 1077786.0}, {"date": "2023-01-27", "close": 12.56, "volume": 753117.0}, {"date": "2023-01-30", "close": 12.04, "volume": 537891.0}, {"date": "2023-01-31", "close": 12.26, "volume": 610159.0}, {"date": "2023-02-01", "close": 12.59, "volume": 1232347.0}, {"date": "2023-02-02", "close": 12.88, "volume": 1275301.0}, {"date": "2023-02-03", "close": 12.14, "volume": 927892.0}, {"date": "2023-02-06", "close": 11.94, "volume": 1094000.0}, {"date": "2023-02-07", "close": 11.5, "volume": 1046404.0}, {"date": "2023-02-08", "close": 11.43, "volume": 744763.0}, {"date": "2023-02-09", "close": 11.11, "volume": 616495.0}, {"date": "2023-02-10", "close": 11.17, "volume": 727897.0}, {"date": "2023-02-13", "close": 11.03, "volume": 653836.0}, {"date": "2023-02-14", "close": 11.52, "volume": 581634.0}, {"date": "2023-02-15", "close": 12.1, "volume": 990926.0}, {"date": "2023-02-16", "close": 11.21, "volume": 6385333.0}, {"date": "2023-02-17", "close": 11.11, "volume": 1340939.0}, {"date": "2023-02-21", "close": 10.75, "volume": 1347704.0}, {"date": "2023-02-22", "close": 11.28, "volume": 1554930.0}, {"date": "2023-02-23", "close": 11.33, "volume": 900092.0}, {"date": "2023-02-24", "close": 9.15, "volume": 5790331.0}, {"date": "2023-02-27", "close": 9.79, "volume": 1303246.0}, {"date": "2023-02-28", "close": 9.52, "volume": 1001499.0}, {"date": "2023-03-01", "close": 9.38, "volume": 698660.0}, {"date": "2023-03-02", "close": 9.74, "volume": 831168.0}, {"date": "2023-03-03", "close": 10.42, "volume": 3060033.0}, {"date": "2023-03-06", "close": 9.88, "volume": 1161039.0}, {"date": "2023-03-07", "close": 9.78, "volume": 861765.0}, {"date": "2023-03-08", "close": 9.46, "volume": 551781.0}, {"date": "2023-03-09", "close": 9.15, "volume": 889059.0}, {"date": "2023-03-10", "close": 8.64, "volume": 1164799.0}, {"date": "2023-03-13", "close": 8.53, "volume": 1103115.0}, {"date": "2023-03-14", "close": 8.57, "volume": 616787.0}, {"date": "2023-03-15", "close": 8.47, "volume": 949806.0}, {"date": "2023-03-16", "close": 8.76, "volume": 831426.0}, {"date": "2023-03-17", "close": 8.53, "volume": 876370.0}, {"date": "2023-03-20", "close": 8.43, "volume": 558021.0}, {"date": "2023-03-21", "close": 8.94, "volume": 601481.0}, {"date": "2023-03-22", "close": 8.59, "volume": 579643.0}, {"date": "2023-03-23", "close": 8.72, "volume": 537717.0}, {"date": "2023-03-24", "close": 8.53, "volume": 740406.0}, {"date": "2023-03-27", "close": 8.53, "volume": 465566.0}, {"date": "2023-03-28", "close": 8.38, "volume": 687612.0}, {"date": "2023-03-29", "close": 8.55, "volume": 681824.0}, {"date": "2023-03-30", "close": 8.52, "volume": 410397.0}, {"date": "2023-03-31", "close": 8.94, "volume": 927756.0}, {"date": "2023-04-03", "close": 8.84, "volume": 453228.0}, {"date": "2023-04-04", "close": 8.89, "volume": 475423.0}, {"date": "2023-04-05", "close": 8.28, "volume": 642971.0}, {"date": "2023-04-06", "close": 8.34, "volume": 347250.0}, {"date": "2023-04-10", "close": 8.39, "volume": 786511.0}, {"date": "2023-04-11", "close": 8.43, "volume": 580316.0}, {"date": "2023-04-12", "close": 8.18, "volume": 502289.0}, {"date": "2023-04-13", "close": 8.29, "volume": 756587.0}, {"date": "2023-04-14", "close": 8.13, "volume": 488224.0}, {"date": "2023-04-17", "close": 8.27, "volume": 366547.0}, {"date": "2023-04-18", "close": 8.71, "volume": 714170.0}, {"date": "2023-04-19", "close": 8.52, "volume": 362998.0}, {"date": "2023-04-20", "close": 8.24, "volume": 352036.0}, {"date": "2023-04-21", "close": 8.56, "volume": 527570.0}, {"date": "2023-04-24", "close": 8.5, "volume": 435434.0}, {"date": "2023-04-25", "close": 7.74, "volume": 1113774.0}, {"date": "2023-04-26", "close": 7.68, "volume": 936127.0}, {"date": "2023-04-27", "close": 7.54, "volume": 1030221.0}, {"date": "2023-04-28", "close": 7.39, "volume": 1775447.0}, {"date": "2023-05-01", "close": 7.48, "volume": 1198314.0}, {"date": "2023-05-02", "close": 7.17, "volume": 750350.0}, {"date": "2023-05-03", "close": 7.04, "volume": 819643.0}, {"date": "2023-05-04", "close": 7.27, "volume": 865355.0}, {"date": "2023-05-05", "close": 7.28, "volume": 1080665.0}, {"date": "2023-05-08", "close": 7.08, "volume": 810518.0}, {"date": "2023-05-09", "close": 7.04, "volume": 755239.0}, {"date": "2023-05-10", "close": 7.37, "volume": 1538683.0}, {"date": "2023-05-11", "close": 7.03, "volume": 608107.0}, {"date": "2023-05-12", "close": 7.05, "volume": 742772.0}, {"date": "2023-05-15", "close": 7.57, "volume": 1043199.0}, {"date": "2023-05-16", "close": 7.26, "volume": 1411151.0}, {"date": "2023-05-17", "close": 7.36, "volume": 751415.0}, {"date": "2023-05-18", "close": 7.24, "volume": 633299.0}, {"date": "2023-05-19", "close": 7.13, "volume": 747638.0}, {"date": "2023-05-22", "close": 8.28, "volume": 1786507.0}, {"date": "2023-05-23", "close": 7.9, "volume": 1325377.0}, {"date": "2023-05-24", "close": 7.9, "volume": 638622.0}, {"date": "2023-05-25", "close": 7.42, "volume": 996351.0}, {"date": "2023-05-26", "close": 7.63, "volume": 1049254.0}, {"date": "2023-05-30", "close": 7.44, "volume": 2227538.0}, {"date": "2023-05-31", "close": 7.97, "volume": 2528375.0}, {"date": "2023-06-01", "close": 8.84, "volume": 2402752.0}, {"date": "2023-06-02", "close": 9.33, "volume": 1578461.0}, {"date": "2023-06-05", "close": 8.95, "volume": 946959.0}, {"date": "2023-06-06", "close": 9.49, "volume": 1677550.0}, {"date": "2023-06-07", "close": 9.33, "volume": 1178901.0}, {"date": "2023-06-08", "close": 9.31, "volume": 1046314.0}, {"date": "2023-06-09", "close": 9.28, "volume": 880075.0}, {"date": "2023-06-12", "close": 9.49, "volume": 736468.0}, {"date": "2023-06-13", "close": 9.83, "volume": 1160648.0}, {"date": "2023-06-14", "close": 9.49, "volume": 1122964.0}, {"date": "2023-06-15", "close": 9.67, "volume": 771425.0}, {"date": "2023-06-16", "close": 9.56, "volume": 1270079.0}, {"date": "2023-06-20", "close": 9.24, "volume": 724681.0}, {"date": "2023-06-21", "close": 9.06, "volume": 880941.0}, {"date": "2023-06-22", "close": 9.03, "volume": 658063.0}, {"date": "2023-06-23", "close": 9.09, "volume": 1580534.0}, {"date": "2023-06-26", "close": 9.11, "volume": 719581.0}, {"date": "2023-06-27", "close": 9.4, "volume": 1067918.0}, {"date": "2023-06-28", "close": 9.79, "volume": 1115155.0}, {"date": "2023-06-29", "close": 9.78, "volume": 725370.0}, {"date": "2023-06-30", "close": 9.95, "volume": 702177.0}, {"date": "2023-07-03", "close": 9.9, "volume": 343191.0}, {"date": "2023-07-05", "close": 9.57, "volume": 683172.0}, {"date": "2023-07-06", "close": 9.51, "volume": 737963.0}, {"date": "2023-07-07", "close": 9.63, "volume": 561723.0}, {"date": "2023-07-10", "close": 10.07, "volume": 1101121.0}, {"date": "2023-07-11", "close": 10.29, "volume": 1065315.0}, {"date": "2023-07-12", "close": 10.32, "volume": 630000.0}, {"date": "2023-07-13", "close": 10.5, "volume": 823722.0}, {"date": "2023-07-14", "close": 10.36, "volume": 821988.0}, {"date": "2023-07-17", "close": 10.43, "volume": 635451.0}, {"date": "2023-07-18", "close": 10.47, "volume": 754296.0}, {"date": "2023-07-19", "close": 10.41, "volume": 894436.0}, {"date": "2023-07-20", "close": 10.23, "volume": 825760.0}, {"date": "2023-07-21", "close": 10.05, "volume": 505653.0}, {"date": "2023-07-24", "close": 9.96, "volume": 531638.0}, {"date": "2023-07-25", "close": 10.07, "volume": 1105342.0}, {"date": "2023-07-26", "close": 10.13, "volume": 767845.0}, {"date": "2023-07-27", "close": 9.95, "volume": 569362.0}, {"date": "2023-07-28", "close": 10.22, "volume": 718279.0}, {"date": "2023-07-31", "close": 10.81, "volume": 1321756.0}, {"date": "2023-08-01", "close": 10.5, "volume": 1107518.0}, {"date": "2023-08-02", "close": 10.03, "volume": 1023519.0}, {"date": "2023-08-03", "close": 9.53, "volume": 1548154.0}, {"date": "2023-08-04", "close": 12.08, "volume": 4168234.0}, {"date": "2023-08-07", "close": 11.39, "volume": 1471731.0}, {"date": "2023-08-08", "close": 10.93, "volume": 1191116.0}, {"date": "2023-08-09", "close": 10.96, "volume": 1403895.0}, {"date": "2023-08-10", "close": 10.76, "volume": 1651685.0}, {"date": "2023-08-11", "close": 10.94, "volume": 474337.0}, {"date": "2023-08-14", "close": 11.11, "volume": 915757.0}, {"date": "2023-08-15", "close": 10.87, "volume": 481889.0}, {"date": "2023-08-16", "close": 10.78, "volume": 614364.0}, {"date": "2023-08-17", "close": 10.63, "volume": 1053268.0}, {"date": "2023-08-18", "close": 10.72, "volume": 556159.0}, {"date": "2023-08-21", "close": 10.66, "volume": 359184.0}, {"date": "2023-08-22", "close": 10.65, "volume": 750495.0}, {"date": "2023-08-23", "close": 10.7, "volume": 395713.0}, {"date": "2023-08-24", "close": 10.39, "volume": 468349.0}, {"date": "2023-08-25", "close": 10.47, "volume": 507403.0}, {"date": "2023-08-28", "close": 10.36, "volume": 493068.0}, {"date": "2023-08-29", "close": 10.41, "volume": 992371.0}, {"date": "2023-08-30", "close": 10.58, "volume": 483514.0}, {"date": "2023-08-31", "close": 10.6, "volume": 722661.0}, {"date": "2023-09-01", "close": 10.85, "volume": 577866.0}, {"date": "2023-09-05", "close": 11.11, "volume": 1211424.0}, {"date": "2023-09-06", "close": 11.0, "volume": 1193181.0}, {"date": "2023-09-07", "close": 10.99, "volume": 1323699.0}, {"date": "2023-09-08", "close": 10.76, "volume": 730136.0}, {"date": "2023-09-11", "close": 10.9, "volume": 465067.0}, {"date": "2023-09-12", "close": 10.86, "volume": 673456.0}, {"date": "2023-09-13", "close": 10.76, "volume": 791478.0}, {"date": "2023-09-14", "close": 10.65, "volume": 1136189.0}, {"date": "2023-09-15", "close": 10.48, "volume": 1674167.0}, {"date": "2023-09-18", "close": 10.23, "volume": 1061511.0}, {"date": "2023-09-19", "close": 10.31, "volume": 520665.0}, {"date": "2023-09-20", "close": 10.16, "volume": 408403.0}, {"date": "2023-09-21", "close": 9.79, "volume": 1332668.0}, {"date": "2023-09-22", "close": 9.71, "volume": 1054400.0}, {"date": "2023-09-25", "close": 9.76, "volume": 499169.0}, {"date": "2023-09-26", "close": 9.58, "volume": 2721355.0}, {"date": "2023-09-27", "close": 9.75, "volume": 738198.0}, {"date": "2023-09-28", "close": 9.73, "volume": 2523341.0}, {"date": "2023-09-29", "close": 9.87, "volume": 678970.0}, {"date": "2023-10-02", "close": 9.91, "volume": 762393.0}, {"date": "2023-10-03", "close": 9.54, "volume": 961500.0}, {"date": "2023-10-04", "close": 9.63, "volume": 547628.0}, {"date": "2023-10-05", "close": 9.45, "volume": 740547.0}, {"date": "2023-10-06", "close": 9.77, "volume": 800376.0}, {"date": "2023-10-09", "close": 9.79, "volume": 607616.0}, {"date": "2023-10-10", "close": 9.98, "volume": 810880.0}, {"date": "2023-10-11", "close": 9.74, "volume": 535238.0}, {"date": "2023-10-12", "close": 9.29, "volume": 941726.0}, {"date": "2023-10-13", "close": 8.94, "volume": 684186.0}, {"date": "2023-10-16", "close": 9.46, "volume": 903561.0}, {"date": "2023-10-17", "close": 9.67, "volume": 487227.0}, {"date": "2023-10-18", "close": 9.57, "volume": 447733.0}, {"date": "2023-10-19", "close": 9.57, "volume": 655277.0}, {"date": "2023-10-20", "close": 9.45, "volume": 703606.0}, {"date": "2023-10-23", "close": 9.33, "volume": 502216.0}, {"date": "2023-10-24", "close": 9.68, "volume": 556175.0}, {"date": "2023-10-25", "close": 9.2, "volume": 588725.0}, {"date": "2023-10-26", "close": 8.96, "volume": 505083.0}, {"date": "2023-10-27", "close": 8.925, "volume": 430030.0}, {"date": "2023-10-30", "close": 8.78, "volume": 384987.0}, {"date": "2023-10-31", "close": 8.89, "volume": 463632.0}, {"date": "2023-11-01", "close": 8.87, "volume": 667193.0}, {"date": "2023-11-02", "close": 9.29, "volume": 701609.0}, {"date": "2023-11-03", "close": 9.95, "volume": 1163129.0}, {"date": "2023-11-06", "close": 9.66, "volume": 625558.0}, {"date": "2023-11-07", "close": 10.04, "volume": 1067963.0}, {"date": "2023-11-08", "close": 8.94, "volume": 1940224.0}, {"date": "2023-11-09", "close": 8.4, "volume": 1310362.0}, {"date": "2023-11-10", "close": 8.42, "volume": 993305.0}, {"date": "2023-11-13", "close": 8.5, "volume": 536764.0}, {"date": "2023-11-14", "close": 9.29, "volume": 972060.0}, {"date": "2023-11-15", "close": 9.3, "volume": 878005.0}, {"date": "2023-11-16", "close": 9.01, "volume": 761957.0}, {"date": "2023-11-17", "close": 9.25, "volume": 681820.0}, {"date": "2023-11-20", "close": 9.36, "volume": 505049.0}, {"date": "2023-11-21", "close": 8.85, "volume": 522486.0}, {"date": "2023-11-22", "close": 8.62, "volume": 653818.0}, {"date": "2023-11-24", "close": 8.71, "volume": 247296.0}, {"date": "2023-11-27", "close": 8.65, "volume": 527919.0}, {"date": "2023-11-28", "close": 8.89, "volume": 741740.0}, {"date": "2023-11-29", "close": 8.89, "volume": 498520.0}, {"date": "2023-11-30", "close": 8.72, "volume": 681937.0}, {"date": "2023-12-01", "close": 9.34, "volume": 573861.0}, {"date": "2023-12-04", "close": 9.36, "volume": 401732.0}, {"date": "2023-12-05", "close": 9.24, "volume": 361665.0}, {"date": "2023-12-06", "close": 9.22, "volume": 936393.0}, {"date": "2023-12-07", "close": 8.97, "volume": 416146.0}, {"date": "2023-12-08", "close": 9.1, "volume": 423498.0}, {"date": "2023-12-11", "close": 9.01, "volume": 497887.0}, {"date": "2023-12-12", "close": 8.86, "volume": 525773.0}, {"date": "2023-12-13", "close": 9.32, "volume": 627896.0}, {"date": "2023-12-14", "close": 9.63, "volume": 914667.0}, {"date": "2023-12-15", "close": 9.33, "volume": 1057579.0}, {"date": "2023-12-18", "close": 9.29, "volume": 631293.0}, {"date": "2023-12-19", "close": 9.65, "volume": 574432.0}, {"date": "2023-12-20", "close": 9.26, "volume": 609254.0}, {"date": "2023-12-21", "close": 9.58, "volume": 422086.0}, {"date": "2023-12-22", "close": 9.7, "volume": 403054.0}, {"date": "2023-12-26", "close": 9.9, "volume": 352207.0}, {"date": "2023-12-27", "close": 10.08, "volume": 544026.0}, {"date": "2023-12-28", "close": 10.12, "volume": 727899.0}, {"date": "2023-12-29", "close": 9.73, "volume": 662209.0}, {"date": "2024-01-02", "close": 9.0, "volume": 1086538.0}, {"date": "2024-01-03", "close": 8.55, "volume": 819043.0}, {"date": "2024-01-04", "close": 8.45, "volume": 612420.0}, {"date": "2024-01-05", "close": 8.36, "volume": 497795.0}, {"date": "2024-01-08", "close": 8.76, "volume": 558069.0}, {"date": "2024-01-09", "close": 8.71, "volume": 391879.0}, {"date": "2024-01-10", "close": 8.65, "volume": 377638.0}, {"date": "2024-01-11", "close": 8.64, "volume": 347172.0}, {"date": "2024-01-12", "close": 8.4, "volume": 372476.0}, {"date": "2024-01-16", "close": 8.24, "volume": 459290.0}, {"date": "2024-01-17", "close": 8.22, "volume": 526611.0}, {"date": "2024-01-18", "close": 8.1, "volume": 541969.0}, {"date": "2024-01-19", "close": 8.26, "volume": 480972.0}, {"date": "2024-01-22", "close": 8.44, "volume": 477703.0}, {"date": "2024-01-23", "close": 8.52, "volume": 327082.0}, {"date": "2024-01-24", "close": 8.27, "volume": 386964.0}, {"date": "2024-01-25", "close": 8.35, "volume": 269176.0}, {"date": "2024-01-26", "close": 8.25, "volume": 346072.0}, {"date": "2024-01-29", "close": 8.69, "volume": 373263.0}, {"date": "2024-01-30", "close": 8.65, "volume": 505330.0}, {"date": "2024-01-31", "close": 8.18, "volume": 533384.0}, {"date": "2024-02-01", "close": 8.18, "volume": 381374.0}, {"date": "2024-02-02", "close": 8.35, "volume": 585263.0}, {"date": "2024-02-05", "close": 7.98, "volume": 1171407.0}, {"date": "2024-02-06", "close": 8.25, "volume": 538867.0}, {"date": "2024-02-07", "close": 8.2, "volume": 391594.0}, {"date": "2024-02-08", "close": 8.46, "volume": 469011.0}, {"date": "2024-02-09", "close": 8.65, "volume": 487916.0}, {"date": "2024-02-12", "close": 8.79, "volume": 612790.0}, {"date": "2024-02-13", "close": 8.14, "volume": 655644.0}, {"date": "2024-02-14", "close": 8.59, "volume": 703870.0}, {"date": "2024-02-15", "close": 8.92, "volume": 644525.0}, {"date": "2024-02-16", "close": 8.65, "volume": 1298041.0}, {"date": "2024-02-20", "close": 8.36, "volume": 653157.0}, {"date": "2024-02-21", "close": 8.25, "volume": 818120.0}, {"date": "2024-02-22", "close": 8.25, "volume": 2007501.0}, {"date": "2024-02-23", "close": 7.85, "volume": 1115887.0}, {"date": "2024-02-26", "close": 7.9, "volume": 883876.0}, {"date": "2024-02-27", "close": 7.86, "volume": 821576.0}, {"date": "2024-02-28", "close": 7.7, "volume": 627127.0}, {"date": "2024-02-29", "close": 7.75, "volume": 676687.0}, {"date": "2024-03-01", "close": 7.81, "volume": 521439.0}, {"date": "2024-03-04", "close": 7.68, "volume": 569476.0}, {"date": "2024-03-05", "close": 7.25, "volume": 917726.0}, {"date": "2024-03-06", "close": 7.35, "volume": 757207.0}, {"date": "2024-03-07", "close": 7.56, "volume": 557447.0}, {"date": "2024-03-08", "close": 7.55, "volume": 458568.0}, {"date": "2024-03-11", "close": 7.5, "volume": 675628.0}, {"date": "2024-03-12", "close": 7.47, "volume": 412475.0}, {"date": "2024-03-13", "close": 7.42, "volume": 466774.0}, {"date": "2024-03-14", "close": 7.19, "volume": 884235.0}, {"date": "2024-03-15", "close": 7.11, "volume": 950744.0}, {"date": "2024-03-18", "close": 7.21, "volume": 519880.0}, {"date": "2024-03-19", "close": 7.36, "volume": 1157236.0}, {"date": "2024-03-20", "close": 7.5, "volume": 408734.0}, {"date": "2024-03-21", "close": 7.45, "volume": 360049.0}, {"date": "2024-03-22", "close": 7.28, "volume": 482683.0}, {"date": "2024-03-25", "close": 6.92, "volume": 1028154.0}, {"date": "2024-03-26", "close": 6.93, "volume": 658218.0}, {"date": "2024-03-27", "close": 6.91, "volume": 604260.0}, {"date": "2024-03-28", "close": 6.89, "volume": 679110.0}, {"date": "2024-04-01", "close": 6.85, "volume": 529021.0}, {"date": "2024-04-02", "close": 6.69, "volume": 517390.0}, {"date": "2024-04-03", "close": 6.65, "volume": 653131.0}, {"date": "2024-04-04", "close": 6.58, "volume": 503735.0}, {"date": "2024-04-05", "close": 6.46, "volume": 394402.0}, {"date": "2024-04-08", "close": 6.52, "volume": 811257.0}, {"date": "2024-04-09", "close": 6.6, "volume": 376792.0}, {"date": "2024-04-10", "close": 6.28, "volume": 2427058.0}, {"date": "2024-04-11", "close": 6.43, "volume": 501249.0}, {"date": "2024-04-12", "close": 6.21, "volume": 853766.0}, {"date": "2024-04-15", "close": 5.98, "volume": 1095598.0}, {"date": "2024-04-16", "close": 5.89, "volume": 808862.0}, {"date": "2024-04-17", "close": 5.85, "volume": 698679.0}, {"date": "2024-04-18", "close": 5.94, "volume": 765485.0}, {"date": "2024-04-19", "close": 5.89, "volume": 538009.0}, {"date": "2024-04-22", "close": 5.76, "volume": 665814.0}, {"date": "2024-04-23", "close": 5.8, "volume": 706384.0}, {"date": "2024-04-24", "close": 5.83, "volume": 532338.0}, {"date": "2024-04-25", "close": 5.71, "volume": 609334.0}, {"date": "2024-04-26", "close": 5.9, "volume": 551651.0}, {"date": "2024-04-29", "close": 5.83, "volume": 484366.0}, {"date": "2024-04-30", "close": 5.66, "volume": 694986.0}, {"date": "2024-05-01", "close": 5.83, "volume": 555703.0}, {"date": "2024-05-02", "close": 5.99, "volume": 580439.0}, {"date": "2024-05-03", "close": 5.97, "volume": 514718.0}, {"date": "2024-05-06", "close": 6.25, "volume": 719189.0}, {"date": "2024-05-07", "close": 6.94, "volume": 1482171.0}, {"date": "2024-05-08", "close": 6.69, "volume": 3888741.0}, {"date": "2024-05-09", "close": 7.53, "volume": 2764529.0}, {"date": "2024-05-10", "close": 7.59, "volume": 933981.0}, {"date": "2024-05-13", "close": 7.7, "volume": 835675.0}, {"date": "2024-05-14", "close": 7.86, "volume": 581351.0}, {"date": "2024-05-15", "close": 7.8, "volume": 1059596.0}, {"date": "2024-05-16", "close": 7.91, "volume": 684995.0}, {"date": "2024-05-17", "close": 7.9, "volume": 713059.0}, {"date": "2024-05-20", "close": 8.0, "volume": 454249.0}, {"date": "2024-05-21", "close": 7.91, "volume": 367134.0}, {"date": "2024-05-22", "close": 7.91, "volume": 396930.0}, {"date": "2024-05-23", "close": 7.95, "volume": 774350.0}, {"date": "2024-05-24", "close": 8.26, "volume": 1099688.0}, {"date": "2024-05-28", "close": 8.14, "volume": 1705303.0}, {"date": "2024-05-29", "close": 8.23, "volume": 1138698.0}, {"date": "2024-05-30", "close": 8.26, "volume": 1076274.0}, {"date": "2024-05-31", "close": 8.24, "volume": 887306.0}, {"date": "2024-06-03", "close": 8.38, "volume": 567168.0}, {"date": "2024-06-04", "close": 8.48, "volume": 632479.0}, {"date": "2024-06-05", "close": 8.44, "volume": 428505.0}, {"date": "2024-06-06", "close": 8.08, "volume": 675713.0}, {"date": "2024-06-07", "close": 8.0, "volume": 444408.0}, {"date": "2024-06-10", "close": 8.14, "volume": 1172013.0}, {"date": "2024-06-11", "close": 8.07, "volume": 398172.0}, {"date": "2024-06-12", "close": 8.16, "volume": 438939.0}, {"date": "2024-06-13", "close": 7.95, "volume": 397797.0}, {"date": "2024-06-14", "close": 8.07, "volume": 368325.0}, {"date": "2024-06-17", "close": 7.85, "volume": 340448.0}, {"date": "2024-06-18", "close": 7.43, "volume": 929507.0}, {"date": "2024-06-20", "close": 7.33, "volume": 529590.0}, {"date": "2024-06-21", "close": 7.4, "volume": 829066.0}, {"date": "2024-06-24", "close": 7.46, "volume": 349935.0}, {"date": "2024-06-25", "close": 7.56, "volume": 699321.0}, {"date": "2024-06-26", "close": 7.6, "volume": 434879.0}, {"date": "2024-06-27", "close": 7.8, "volume": 368766.0}, {"date": "2024-06-28", "close": 8.06, "volume": 1186928.0}, {"date": "2024-07-01", "close": 7.97, "volume": 585007.0}, {"date": "2024-07-02", "close": 7.81, "volume": 389196.0}, {"date": "2024-07-03", "close": 7.89, "volume": 176628.0}, {"date": "2024-07-05", "close": 7.86, "volume": 308596.0}, {"date": "2024-07-08", "close": 7.91, "volume": 645618.0}, {"date": "2024-07-09", "close": 7.77, "volume": 418404.0}, {"date": "2024-07-10", "close": 7.32, "volume": 663996.0}, {"date": "2024-07-11", "close": 7.64, "volume": 500304.0}, {"date": "2024-07-12", "close": 7.74, "volume": 428946.0}, {"date": "2024-07-15", "close": 8.08, "volume": 1278988.0}, {"date": "2024-07-16", "close": 8.4, "volume": 941321.0}, {"date": "2024-07-17", "close": 8.32, "volume": 712557.0}, {"date": "2024-07-18", "close": 8.08, "volume": 495818.0}, {"date": "2024-07-19", "close": 7.95, "volume": 339572.0}, {"date": "2024-07-22", "close": 8.0, "volume": 413265.0}, {"date": "2024-07-23", "close": 8.29, "volume": 400559.0}, {"date": "2024-07-24", "close": 8.07, "volume": 362635.0}, {"date": "2024-07-25", "close": 8.3, "volume": 486164.0}, {"date": "2024-07-26", "close": 8.35, "volume": 422149.0}, {"date": "2024-07-29", "close": 8.12, "volume": 311815.0}, {"date": "2024-07-30", "close": 8.14, "volume": 458652.0}, {"date": "2024-07-31", "close": 8.1, "volume": 869961.0}, {"date": "2024-08-01", "close": 6.84, "volume": 1259513.0}, {"date": "2024-08-02", "close": 6.17, "volume": 1112126.0}, {"date": "2024-08-05", "close": 5.93, "volume": 743728.0}, {"date": "2024-08-06", "close": 5.88, "volume": 710855.0}, {"date": "2024-08-07", "close": 5.61, "volume": 953513.0}, {"date": "2024-08-08", "close": 5.69, "volume": 980708.0}, {"date": "2024-08-09", "close": 5.45, "volume": 1132738.0}, {"date": "2024-08-12", "close": 5.51, "volume": 1123166.0}, {"date": "2024-08-13", "close": 5.58, "volume": 964135.0}, {"date": "2024-08-14", "close": 5.5, "volume": 913437.0}, {"date": "2024-08-15", "close": 5.88, "volume": 960807.0}, {"date": "2024-08-16", "close": 5.96, "volume": 1310379.0}, {"date": "2024-08-19", "close": 5.91, "volume": 470687.0}, {"date": "2024-08-20", "close": 5.88, "volume": 435599.0}, {"date": "2024-08-21", "close": 5.93, "volume": 335816.0}, {"date": "2024-08-22", "close": 5.68, "volume": 1421587.0}, {"date": "2024-08-23", "close": 5.81, "volume": 538689.0}, {"date": "2024-08-26", "close": 6.05, "volume": 497473.0}, {"date": "2024-08-27", "close": 5.88, "volume": 334786.0}, {"date": "2024-08-28", "close": 5.79, "volume": 836395.0}, {"date": "2024-08-29", "close": 5.88, "volume": 579204.0}, {"date": "2024-08-30", "close": 5.86, "volume": 616484.0}, {"date": "2024-09-03", "close": 5.79, "volume": 430492.0}, {"date": "2024-09-04", "close": 5.84, "volume": 726531.0}, {"date": "2024-09-05", "close": 5.83, "volume": 1061273.0}, {"date": "2024-09-06", "close": 5.86, "volume": 993299.0}, {"date": "2024-09-09", "close": 5.83, "volume": 900808.0}, {"date": "2024-09-10", "close": 5.73, "volume": 909023.0}, {"date": "2024-09-11", "close": 5.68, "volume": 1193923.0}, {"date": "2024-09-12", "close": 5.61, "volume": 779069.0}, {"date": "2024-09-13", "close": 5.82, "volume": 889016.0}, {"date": "2024-09-16", "close": 5.75, "volume": 730615.0}, {"date": "2024-09-17", "close": 6.11, "volume": 757991.0}, {"date": "2024-09-18", "close": 6.11, "volume": 897993.0}, {"date": "2024-09-19", "close": 6.23, "volume": 1783936.0}, {"date": "2024-09-20", "close": 6.05, "volume": 5495257.0}, {"date": "2024-09-23", "close": 5.85, "volume": 2321417.0}, {"date": "2024-09-24", "close": 5.85, "volume": 1239122.0}, {"date": "2024-09-25", "close": 5.72, "volume": 1239051.0}, {"date": "2024-09-26", "close": 5.9, "volume": 1055850.0}, {"date": "2024-09-27", "close": 6.08, "volume": 3545952.0}, {"date": "2024-09-30", "close": 5.85, "volume": 1240549.0}, {"date": "2024-10-01", "close": 5.71, "volume": 664033.0}, {"date": "2024-10-02", "close": 5.67, "volume": 390974.0}, {"date": "2024-10-03", "close": 5.62, "volume": 1906962.0}, {"date": "2024-10-04", "close": 5.84, "volume": 1008030.0}, {"date": "2024-10-07", "close": 5.56, "volume": 1288555.0}, {"date": "2024-10-08", "close": 5.45, "volume": 1374514.0}, {"date": "2024-10-09", "close": 5.61, "volume": 649719.0}, {"date": "2024-10-10", "close": 5.61, "volume": 600954.0}, {"date": "2024-10-11", "close": 5.67, "volume": 463809.0}, {"date": "2024-10-14", "close": 5.62, "volume": 444414.0}, {"date": "2024-10-15", "close": 6.04, "volume": 882477.0}, {"date": "2024-10-16", "close": 5.85, "volume": 544255.0}, {"date": "2024-10-17", "close": 5.74, "volume": 494384.0}, {"date": "2024-10-18", "close": 5.82, "volume": 433853.0}, {"date": "2024-10-21", "close": 5.73, "volume": 505143.0}, {"date": "2024-10-22", "close": 5.56, "volume": 376618.0}, {"date": "2024-10-23", "close": 5.4, "volume": 1197562.0}, {"date": "2024-10-24", "close": 5.32, "volume": 690662.0}, {"date": "2024-10-25", "close": 5.25, "volume": 591530.0}, {"date": "2024-10-28", "close": 5.42, "volume": 804261.0}, {"date": "2024-10-29", "close": 5.44, "volume": 366087.0}, {"date": "2024-10-30", "close": 5.4, "volume": 476743.0}, {"date": "2024-10-31", "close": 5.24, "volume": 619034.0}, {"date": "2024-11-01", "close": 5.26, "volume": 631629.0}, {"date": "2024-11-04", "close": 5.14, "volume": 728541.0}, {"date": "2024-11-05", "close": 5.28, "volume": 648684.0}, {"date": "2024-11-06", "close": 5.69, "volume": 1476348.0}, {"date": "2024-11-07", "close": 6.27, "volume": 2796092.0}, {"date": "2024-11-08", "close": 6.23, "volume": 1139236.0}, {"date": "2024-11-11", "close": 6.48, "volume": 885086.0}, {"date": "2024-11-12", "close": 6.46, "volume": 1037297.0}, {"date": "2024-11-13", "close": 6.4, "volume": 1085781.0}, {"date": "2024-11-14", "close": 6.18, "volume": 651792.0}, {"date": "2024-11-15", "close": 6.05, "volume": 1279518.0}, {"date": "2024-11-18", "close": 5.97, "volume": 1682088.0}, {"date": "2024-11-19", "close": 6.04, "volume": 599868.0}, {"date": "2024-11-20", "close": 6.37, "volume": 1001927.0}, {"date": "2024-11-21", "close": 6.94, "volume": 869550.0}, {"date": "2024-11-22", "close": 6.83, "volume": 717067.0}, {"date": "2024-11-25", "close": 7.19, "volume": 1082375.0}, {"date": "2024-11-26", "close": 7.4, "volume": 2373963.0}, {"date": "2024-11-27", "close": 7.41, "volume": 1136962.0}, {"date": "2024-11-29", "close": 7.37, "volume": 589956.0}, {"date": "2024-12-02", "close": 7.27, "volume": 600093.0}, {"date": "2024-12-03", "close": 7.39, "volume": 1087138.0}, {"date": "2024-12-04", "close": 7.65, "volume": 1156773.0}, {"date": "2024-12-05", "close": 7.53, "volume": 946962.0}, {"date": "2024-12-06", "close": 7.75, "volume": 1052054.0}, {"date": "2024-12-09", "close": 7.73, "volume": 1079901.0}, {"date": "2024-12-10", "close": 7.45, "volume": 1205159.0}, {"date": "2024-12-11", "close": 7.7, "volume": 1392291.0}, {"date": "2024-12-12", "close": 7.165, "volume": 988630.0}, {"date": "2024-12-13", "close": 7.04, "volume": 709677.0}, {"date": "2024-12-16", "close": 6.96, "volume": 820506.0}, {"date": "2024-12-17", "close": 6.85, "volume": 938409.0}, {"date": "2024-12-18", "close": 6.47, "volume": 1198606.0}, {"date": "2024-12-19", "close": 6.24, "volume": 1010337.0}, {"date": "2024-12-20", "close": 6.18, "volume": 1669546.0}, {"date": "2024-12-23", "close": 6.29, "volume": 1018243.0}, {"date": "2024-12-24", "close": 6.28, "volume": 297858.0}, {"date": "2024-12-26", "close": 6.29, "volume": 572228.0}, {"date": "2024-12-27", "close": 6.13, "volume": 859530.0}, {"date": "2024-12-30", "close": 6.19, "volume": 628283.0}, {"date": "2024-12-31", "close": 6.12, "volume": 598126.0}, {"date": "2025-01-02", "close": 6.18, "volume": 572193.0}, {"date": "2025-01-03", "close": 6.35, "volume": 923659.0}, {"date": "2025-01-06", "close": 6.62, "volume": 900961.0}, {"date": "2025-01-07", "close": 6.39, "volume": 798657.0}, {"date": "2025-01-08", "close": 6.19, "volume": 715013.0}, {"date": "2025-01-10", "close": 6.09, "volume": 903278.0}, {"date": "2025-01-13", "close": 6.0, "volume": 1140481.0}, {"date": "2025-01-14", "close": 6.08, "volume": 659521.0}, {"date": "2025-01-15", "close": 6.17, "volume": 454360.0}, {"date": "2025-01-16", "close": 6.14, "volume": 407302.0}, {"date": "2025-01-17", "close": 6.13, "volume": 538854.0}, {"date": "2025-01-21", "close": 6.13, "volume": 394527.0}, {"date": "2025-01-22", "close": 6.2, "volume": 556212.0}, {"date": "2025-01-23", "close": 6.22, "volume": 644270.0}, {"date": "2025-01-24", "close": 6.16, "volume": 638432.0}, {"date": "2025-01-27", "close": 6.39, "volume": 603306.0}, {"date": "2025-01-28", "close": 6.63, "volume": 787020.0}, {"date": "2025-01-29", "close": 6.47, "volume": 432701.0}, {"date": "2025-01-30", "close": 6.24, "volume": 986612.0}, {"date": "2025-01-31", "close": 6.09, "volume": 913105.0}, {"date": "2025-02-03", "close": 6.26, "volume": 1252115.0}, {"date": "2025-02-04", "close": 6.58, "volume": 763865.0}, {"date": "2025-02-05", "close": 6.48, "volume": 383636.0}, {"date": "2025-02-06", "close": 6.63, "volume": 557732.0}, {"date": "2025-02-07", "close": 6.51, "volume": 553944.0}, {"date": "2025-02-10", "close": 6.89, "volume": 700007.0}, {"date": "2025-02-11", "close": 6.83, "volume": 526373.0}, {"date": "2025-02-12", "close": 7.09, "volume": 625721.0}, {"date": "2025-02-13", "close": 7.05, "volume": 754716.0}, {"date": "2025-02-14", "close": 6.96, "volume": 789012.0}, {"date": "2025-02-18", "close": 6.95, "volume": 746017.0}, {"date": "2025-02-19", "close": 6.69, "volume": 1112614.0}, {"date": "2025-02-20", "close": 6.24, "volume": 2595214.0}, {"date": "2025-02-21", "close": 6.23, "volume": 4524958.0}, {"date": "2025-02-24", "close": 6.81, "volume": 932988.0}, {"date": "2025-02-25", "close": 6.87, "volume": 830891.0}, {"date": "2025-02-26", "close": 6.975, "volume": 1504340.0}, {"date": "2025-02-27", "close": 7.09, "volume": 1298557.0}, {"date": "2025-02-28", "close": 7.08, "volume": 926598.0}, {"date": "2025-03-03", "close": 6.87, "volume": 749275.0}, {"date": "2025-03-04", "close": 6.76, "volume": 826044.0}, {"date": "2025-03-05", "close": 6.78, "volume": 616114.0}, {"date": "2025-03-06", "close": 6.23, "volume": 993782.0}, {"date": "2025-03-07", "close": 6.04, "volume": 1136646.0}, {"date": "2025-03-10", "close": 5.76, "volume": 1339639.0}, {"date": "2025-03-11", "close": 6.14, "volume": 1217851.0}, {"date": "2025-03-12", "close": 5.98, "volume": 883695.0}, {"date": "2025-03-13", "close": 6.07, "volume": 1121809.0}, {"date": "2025-03-14", "close": 5.97, "volume": 834606.0}, {"date": "2025-03-17", "close": 6.04, "volume": 698381.0}, {"date": "2025-03-18", "close": 5.86, "volume": 532867.0}, {"date": "2025-03-19", "close": 5.89, "volume": 492657.0}, {"date": "2025-03-20", "close": 5.97, "volume": 486308.0}, {"date": "2025-03-21", "close": 5.99, "volume": 740328.0}, {"date": "2025-03-24", "close": 6.09, "volume": 761869.0}, {"date": "2025-03-25", "close": 6.08, "volume": 621953.0}, {"date": "2025-03-26", "close": 5.97, "volume": 508377.0}, {"date": "2025-03-27", "close": 6.02, "volume": 477218.0}, {"date": "2025-03-28", "close": 5.87, "volume": 785677.0}, {"date": "2025-03-31", "close": 5.76, "volume": 606283.0}, {"date": "2025-04-01", "close": 5.77, "volume": 518367.0}, {"date": "2025-04-02", "close": 5.905, "volume": 454610.0}, {"date": "2025-04-03", "close": 5.6, "volume": 978157.0}, {"date": "2025-04-04", "close": 5.42, "volume": 1219406.0}, {"date": "2025-04-07", "close": 5.3, "volume": 1328011.0}, {"date": "2025-04-08", "close": 5.13, "volume": 1332075.0}, {"date": "2025-04-09", "close": 5.63, "volume": 1228945.0}, {"date": "2025-04-10", "close": 5.32, "volume": 638917.0}, {"date": "2025-04-11", "close": 5.34, "volume": 586618.0}, {"date": "2025-04-14", "close": 5.16, "volume": 619147.0}, {"date": "2025-04-15", "close": 5.16, "volume": 933128.0}, {"date": "2025-04-16", "close": 5.09, "volume": 1034128.0}, {"date": "2025-04-17", "close": 5.085, "volume": 668579.0}, {"date": "2025-04-21", "close": 4.89, "volume": 843463.0}, {"date": "2025-04-22", "close": 5.04, "volume": 1208432.0}, {"date": "2025-04-23", "close": 5.12, "volume": 651186.0}, {"date": "2025-04-24", "close": 5.25, "volume": 683045.0}, {"date": "2025-04-25", "close": 5.36, "volume": 463956.0}, {"date": "2025-04-28", "close": 5.27, "volume": 442731.0}, {"date": "2025-04-29", "close": 5.29, "volume": 466801.0}, {"date": "2025-04-30", "close": 5.18, "volume": 569742.0}, {"date": "2025-05-01", "close": 5.22, "volume": 1060852.0}, {"date": "2025-05-02", "close": 5.15, "volume": 689416.0}, {"date": "2025-05-05", "close": 5.08, "volume": 440385.0}, {"date": "2025-05-06", "close": 5.17, "volume": 665028.0}, {"date": "2025-05-07", "close": 5.2, "volume": 741566.0}, {"date": "2025-05-08", "close": 5.235, "volume": 894116.0}, {"date": "2025-05-09", "close": 5.16, "volume": 946861.0}, {"date": "2025-05-12", "close": 5.24, "volume": 1192523.0}, {"date": "2025-05-13", "close": 5.33, "volume": 1072571.0}, {"date": "2025-05-14", "close": 5.34, "volume": 888432.0}, {"date": "2025-05-15", "close": 5.18, "volume": 708115.0}, {"date": "2025-05-16", "close": 5.13, "volume": 702067.0}, {"date": "2025-05-19", "close": 5.09, "volume": 553710.0}, {"date": "2025-05-20", "close": 5.06, "volume": 510805.0}, {"date": "2025-05-21", "close": 4.89, "volume": 885048.0}, {"date": "2025-05-22", "close": 4.96, "volume": 575521.0}, {"date": "2025-05-23", "close": 4.92, "volume": 810782.0}, {"date": "2025-05-27", "close": 5.08, "volume": 684883.0}, {"date": "2025-05-28", "close": 4.95, "volume": 498774.0}, {"date": "2025-05-29", "close": 5.02, "volume": 403930.0}, {"date": "2025-05-30", "close": 5.04, "volume": 1734412.0}, {"date": "2025-06-02", "close": 5.0, "volume": 1031297.0}, {"date": "2025-06-03", "close": 5.05, "volume": 2549645.0}, {"date": "2025-06-04", "close": 5.13, "volume": 896316.0}, {"date": "2025-06-05", "close": 5.12, "volume": 1059398.0}, {"date": "2025-06-06", "close": 5.26, "volume": 1104470.0}, {"date": "2025-06-09", "close": 5.36, "volume": 631314.0}, {"date": "2025-06-10", "close": 5.41, "volume": 504935.0}, {"date": "2025-06-11", "close": 5.27, "volume": 740385.0}, {"date": "2025-06-12", "close": 4.98, "volume": 638107.0}, {"date": "2025-06-13", "close": 4.77, "volume": 1137807.0}, {"date": "2025-06-16", "close": 4.92, "volume": 770355.0}, {"date": "2025-06-17", "close": 5.0, "volume": 676042.0}, {"date": "2025-06-18", "close": 4.91, "volume": 610361.0}, {"date": "2025-06-20", "close": 4.83, "volume": 848845.0}, {"date": "2025-06-23", "close": 4.83, "volume": 1030045.0}, {"date": "2025-06-24", "close": 5.03, "volume": 861870.0}, {"date": "2025-06-25", "close": 4.83, "volume": 708768.0}, {"date": "2025-06-26", "close": 4.91, "volume": 528183.0}, {"date": "2025-06-27", "close": 4.98, "volume": 1313092.0}, {"date": "2025-06-30", "close": 5.0, "volume": 505060.0}, {"date": "2025-07-01", "close": 5.08, "volume": 763132.0}, {"date": "2025-07-02", "close": 5.05, "volume": 576454.0}, {"date": "2025-07-03", "close": 5.13, "volume": 422644.0}, {"date": "2025-07-07", "close": 5.09, "volume": 636439.0}, {"date": "2025-07-08", "close": 5.17, "volume": 551545.0}, {"date": "2025-07-09", "close": 5.2, "volume": 346134.0}, {"date": "2025-07-10", "close": 5.08, "volume": 373840.0}, {"date": "2025-07-11", "close": 4.9, "volume": 651390.0}, {"date": "2025-07-14", "close": 4.88, "volume": 506202.0}, {"date": "2025-07-15", "close": 4.82, "volume": 599146.0}, {"date": "2025-07-16", "close": 4.88, "volume": 527167.0}, {"date": "2025-07-17", "close": 4.99, "volume": 599680.0}, {"date": "2025-07-18", "close": 4.95, "volume": 403950.0}, {"date": "2025-07-21", "close": 4.98, "volume": 547914.0}, {"date": "2025-07-22", "close": 5.13, "volume": 1208269.0}, {"date": "2025-07-23", "close": 5.26, "volume": 1466254.0}, {"date": "2025-07-24", "close": 5.04, "volume": 1061049.0}, {"date": "2025-07-25", "close": 5.17, "volume": 896967.0}, {"date": "2025-07-28", "close": 5.13, "volume": 1001381.0}, {"date": "2025-07-29", "close": 4.93, "volume": 740729.0}, {"date": "2025-07-30", "close": 4.78, "volume": 1496012.0}, {"date": "2025-07-31", "close": 4.78, "volume": 1638457.0}, {"date": "2025-08-01", "close": 4.49, "volume": 927589.0}, {"date": "2025-08-04", "close": 4.78, "volume": 1340374.0}, {"date": "2025-08-05", "close": 4.41, "volume": 872574.0}, {"date": "2025-08-06", "close": 4.52, "volume": 1121287.0}, {"date": "2025-08-07", "close": 4.52, "volume": 967505.0}, {"date": "2025-08-08", "close": 4.36, "volume": 915380.0}, {"date": "2025-08-11", "close": 4.16, "volume": 1027086.0}, {"date": "2025-08-12", "close": 4.31, "volume": 1179044.0}, {"date": "2025-08-13", "close": 4.68, "volume": 854612.0}, {"date": "2025-08-14", "close": 4.54, "volume": 1309054.0}, {"date": "2025-08-15", "close": 4.65, "volume": 704592.0}, {"date": "2025-08-18", "close": 4.82, "volume": 1253573.0}, {"date": "2025-08-19", "close": 4.62, "volume": 690410.0}, {"date": "2025-08-20", "close": 4.48, "volume": 768378.0}, {"date": "2025-08-21", "close": 4.54, "volume": 887559.0}, {"date": "2025-08-22", "close": 4.85, "volume": 689002.0}, {"date": "2025-08-25", "close": 4.79, "volume": 477487.0}, {"date": "2025-08-26", "close": 4.59, "volume": 1060791.0}, {"date": "2025-08-27", "close": 4.72, "volume": 771806.0}, {"date": "2025-08-28", "close": 4.66, "volume": 875116.0}, {"date": "2025-08-29", "close": 4.65, "volume": 348818.0}, {"date": "2025-09-02", "close": 4.5, "volume": 1078108.0}, {"date": "2025-09-03", "close": 4.45, "volume": 1060403.0}, {"date": "2025-09-04", "close": 4.45, "volume": 663963.0}, {"date": "2025-09-05", "close": 4.47, "volume": 571528.0}, {"date": "2025-09-08", "close": 4.66, "volume": 1360681.0}, {"date": "2025-09-09", "close": 4.63, "volume": 855385.0}, {"date": "2025-09-10", "close": 4.52, "volume": 1098519.0}, {"date": "2025-09-11", "close": 4.66, "volume": 1186338.0}, {"date": "2025-09-12", "close": 4.58, "volume": 643904.0}, {"date": "2025-09-15", "close": 4.71, "volume": 513968.0}, {"date": "2025-09-16", "close": 4.89, "volume": 1204019.0}, {"date": "2025-09-17", "close": 4.96, "volume": 1247865.0}, {"date": "2025-09-18", "close": 5.29, "volume": 1000655.0}, {"date": "2025-09-19", "close": 5.03, "volume": 993912.0}, {"date": "2025-09-22", "close": 5.19, "volume": 581163.0}, {"date": "2025-09-23", "close": 5.03, "volume": 730792.0}, {"date": "2025-09-24", "close": 5.02, "volume": 482953.0}, {"date": "2025-09-25", "close": 4.92, "volume": 630340.0}, {"date": "2025-09-26", "close": 5.09, "volume": 740068.0}, {"date": "2025-09-29", "close": 5.08, "volume": 707608.0}, {"date": "2025-09-30", "close": 4.99, "volume": 638143.0}, {"date": "2025-10-01", "close": 4.9, "volume": 913281.0}, {"date": "2025-10-02", "close": 4.82, "volume": 580558.0}, {"date": "2025-10-03", "close": 4.87, "volume": 659790.0}, {"date": "2025-10-06", "close": 4.88, "volume": 687023.0}, {"date": "2025-10-07", "close": 4.71, "volume": 900256.0}, {"date": "2025-10-08", "close": 4.8, "volume": 571421.0}, {"date": "2025-10-09", "close": 4.85, "volume": 477633.0}, {"date": "2025-10-10", "close": 4.64, "volume": 1138015.0}, {"date": "2025-10-13", "close": 4.56, "volume": 645845.0}, {"date": "2025-10-14", "close": 4.67, "volume": 638262.0}, {"date": "2025-10-15", "close": 4.69, "volume": 696984.0}, {"date": "2025-10-16", "close": 4.51, "volume": 504344.0}, {"date": "2025-10-17", "close": 4.44, "volume": 554364.0}, {"date": "2025-10-20", "close": 4.85, "volume": 1262970.0}, {"date": "2025-10-21", "close": 4.95, "volume": 1031443.0}, {"date": "2025-10-22", "close": 4.85, "volume": 712114.0}, {"date": "2025-10-23", "close": 4.94, "volume": 624301.0}, {"date": "2025-10-24", "close": 4.95, "volume": 552611.0}, {"date": "2025-10-27", "close": 4.83, "volume": 674641.0}, {"date": "2025-10-28", "close": 4.88, "volume": 736826.0}, {"date": "2025-10-29", "close": 4.74, "volume": 831230.0}, {"date": "2025-10-30", "close": 4.53, "volume": 975310.0}, {"date": "2025-10-31", "close": 4.63, "volume": 970595.0}, {"date": "2025-11-03", "close": 4.63, "volume": 663133.0}, {"date": "2025-11-04", "close": 4.51, "volume": 1181093.0}, {"date": "2025-11-05", "close": 4.67, "volume": 1244119.0}, {"date": "2025-11-06", "close": 4.7, "volume": 1514040.0}, {"date": "2025-11-07", "close": 4.62, "volume": 1241853.0}, {"date": "2025-11-10", "close": 5.0, "volume": 1175541.0}, {"date": "2025-11-11", "close": 5.19, "volume": 988762.0}, {"date": "2025-11-12", "close": 5.51, "volume": 2150266.0}, {"date": "2025-11-13", "close": 5.1, "volume": 1182802.0}, {"date": "2025-11-14", "close": 4.91, "volume": 1210642.0}, {"date": "2025-11-17", "close": 4.54, "volume": 892175.0}, {"date": "2025-11-18", "close": 4.46, "volume": 776558.0}, {"date": "2025-11-19", "close": 4.4, "volume": 591923.0}, {"date": "2025-11-20", "close": 4.36, "volume": 710592.0}, {"date": "2025-11-21", "close": 4.4, "volume": 570805.0}, {"date": "2025-11-24", "close": 4.46, "volume": 795725.0}, {"date": "2025-11-25", "close": 4.53, "volume": 404190.0}, {"date": "2025-11-26", "close": 4.6, "volume": 854513.0}, {"date": "2025-11-28", "close": 4.59, "volume": 279616.0}, {"date": "2025-12-01", "close": 4.55, "volume": 803835.0}, {"date": "2025-12-02", "close": 4.57, "volume": 551292.0}, {"date": "2025-12-03", "close": 4.6, "volume": 774151.0}, {"date": "2025-12-04", "close": 4.7, "volume": 438398.0}, {"date": "2025-12-05", "close": 4.64, "volume": 444996.0}, {"date": "2025-12-08", "close": 4.61, "volume": 534380.0}, {"date": "2025-12-09", "close": 4.54, "volume": 538758.0}, {"date": "2025-12-10", "close": 4.55, "volume": 638808.0}, {"date": "2025-12-11", "close": 4.44, "volume": 591021.0}, {"date": "2025-12-12", "close": 4.32, "volume": 927131.0}, {"date": "2025-12-15", "close": 4.34, "volume": 671742.0}, {"date": "2025-12-16", "close": 4.3, "volume": 650639.0}, {"date": "2025-12-17", "close": 4.25, "volume": 570394.0}, {"date": "2025-12-18", "close": 4.33, "volume": 437292.0}, {"date": "2025-12-19", "close": 4.22, "volume": 853532.0}, {"date": "2025-12-22", "close": 4.22, "volume": 666468.0}, {"date": "2025-12-23", "close": 4.22, "volume": 840931.0}, {"date": "2025-12-24", "close": 4.3, "volume": 317594.0}, {"date": "2025-12-26", "close": 4.19, "volume": 340589.0}, {"date": "2025-12-29", "close": 4.12, "volume": 1010292.0}, {"date": "2025-12-30", "close": 4.14, "volume": 969086.0}, {"date": "2025-12-31", "close": 4.12, "volume": 944549.0}, {"date": "2026-01-02", "close": 4.06, "volume": 905571.0}, {"date": "2026-01-05", "close": 4.29, "volume": 763283.0}, {"date": "2026-01-06", "close": 4.29, "volume": 569958.0}, {"date": "2026-01-07", "close": 4.27, "volume": 491920.0}, {"date": "2026-01-08", "close": 4.14, "volume": 618458.0}, {"date": "2026-01-09", "close": 4.05, "volume": 826641.0}, {"date": "2026-01-12", "close": 4.13, "volume": 741562.0}, {"date": "2026-01-13", "close": 4.05, "volume": 897988.0}, {"date": "2026-01-14", "close": 3.99, "volume": 606931.0}, {"date": "2026-01-15", "close": 3.91, "volume": 722118.0}, {"date": "2026-01-16", "close": 3.73, "volume": 942588.0}, {"date": "2026-01-20", "close": 3.39, "volume": 3069472.0}, {"date": "2026-01-21", "close": 3.34, "volume": 1096375.0}, {"date": "2026-01-22", "close": 3.37, "volume": 804916.0}, {"date": "2026-01-23", "close": 3.27, "volume": 688035.0}, {"date": "2026-01-26", "close": 3.27, "volume": 712489.0}, {"date": "2026-01-27", "close": 3.18, "volume": 840593.0}, {"date": "2026-01-28", "close": 3.1, "volume": 735450.0}, {"date": "2026-01-29", "close": 3.09, "volume": 1253991.0}, {"date": "2026-01-30", "close": 3.12, "volume": 813713.0}, {"date": "2026-02-02", "close": 3.19, "volume": 1307531.0}, {"date": "2026-02-03", "close": 2.98, "volume": 2928856.0}, {"date": "2026-02-04", "close": 3.0, "volume": 2383288.0}, {"date": "2026-02-05", "close": 2.95, "volume": 1452741.0}, {"date": "2026-02-06", "close": 2.97, "volume": 1600991.0}, {"date": "2026-02-09", "close": 2.95, "volume": 1001064.0}, {"date": "2026-02-10", "close": 3.03, "volume": 732339.0}, {"date": "2026-02-11", "close": 2.74, "volume": 1860122.0}, {"date": "2026-02-12", "close": 2.46, "volume": 3066919.0}, {"date": "2026-02-13", "close": 2.77, "volume": 2648732.0}, {"date": "2026-02-17", "close": 2.91, "volume": 1939540.0}, {"date": "2026-02-18", "close": 2.99, "volume": 1639703.0}, {"date": "2026-02-19", "close": 2.94, "volume": 1473976.0}, {"date": "2026-02-20", "close": 3.02, "volume": 2000168.0}, {"date": "2026-02-23", "close": 2.72, "volume": 1064184.0}, {"date": "2026-02-24", "close": 2.8, "volume": 951188.0}, {"date": "2026-02-25", "close": 2.78, "volume": 853668.0}, {"date": "2026-02-26", "close": 2.86, "volume": 993002.0}, {"date": "2026-02-27", "close": 2.78, "volume": 801014.0}, {"date": "2026-03-02", "close": 2.82, "volume": 1228707.0}, {"date": "2026-03-03", "close": 2.96, "volume": 1251566.0}, {"date": "2026-03-04", "close": 3.01, "volume": 809551.0}, {"date": "2026-03-05", "close": 3.06, "volume": 966940.0}, {"date": "2026-03-06", "close": 3.01, "volume": 707718.0}, {"date": "2026-03-09", "close": 2.97, "volume": 876551.0}, {"date": "2026-03-10", "close": 2.94, "volume": 651276.0}, {"date": "2026-03-11", "close": 2.86, "volume": 413877.0}, {"date": "2026-03-12", "close": 2.79, "volume": 1059316.0}, {"date": "2026-03-13", "close": 2.74, "volume": 592665.0}, {"date": "2026-03-16", "close": 2.73, "volume": 401928.0}, {"date": "2026-03-17", "close": 2.74, "volume": 589706.0}, {"date": "2026-03-18", "close": 2.7, "volume": 527510.0}, {"date": "2026-03-19", "close": 2.7, "volume": 704503.0}, {"date": "2026-03-20", "close": 2.67, "volume": 806069.0}, {"date": "2026-03-23", "close": 2.69, "volume": 554905.0}, {"date": "2026-03-24", "close": 2.57, "volume": 563000.0}, {"date": "2026-03-25", "close": 2.58, "volume": 492411.0}, {"date": "2026-03-26", "close": 2.61, "volume": 467248.0}, {"date": "2026-03-27", "close": 2.47, "volume": 487692.0}, {"date": "2026-03-30", "close": 2.57, "volume": 535923.0}, {"date": "2026-03-31", "close": 2.67, "volume": 516091.0}, {"date": "2026-04-01", "close": 2.7, "volume": 631681.0}, {"date": "2026-04-02", "close": 2.72, "volume": 657377.0}, {"date": "2026-04-06", "close": 2.73, "volume": 352170.0}, {"date": "2026-04-07", "close": 2.73, "volume": 381468.0}, {"date": "2026-04-08", "close": 2.73, "volume": 658621.0}, {"date": "2026-04-09", "close": 2.67, "volume": 566330.0}, {"date": "2026-04-10", "close": 2.63, "volume": 608742.0}, {"date": "2026-04-13", "close": 2.51, "volume": 908209.0}, {"date": "2026-04-14", "close": 2.51, "volume": 656602.0}, {"date": "2026-04-15", "close": 2.59, "volume": 738853.0}, {"date": "2026-04-16", "close": 2.82, "volume": 773249.0}, {"date": "2026-04-17", "close": 2.94, "volume": 1185419.0}, {"date": "2026-04-20", "close": 3.15, "volume": 759703.0}, {"date": "2026-04-21", "close": 3.08, "volume": 556022.0}, {"date": "2026-04-22", "close": 3.1, "volume": 350338.0}, {"date": "2026-04-23", "close": 2.94, "volume": 537629.0}, {"date": "2026-04-24", "close": 3.0, "volume": 275570.0}, {"date": "2026-04-27", "close": 2.94, "volume": 396930.0}, {"date": "2026-04-28", "close": 2.93, "volume": 414149.0}, {"date": "2026-04-29", "close": 2.79, "volume": 607638.0}, {"date": "2026-04-30", "close": 2.83, "volume": 690569.0}, {"date": "2026-05-01", "close": 3.14, "volume": 887853.0}, {"date": "2026-05-04", "close": 3.03, "volume": 487287.0}, {"date": "2026-05-05", "close": 3.07, "volume": 455836.0}, {"date": "2026-05-06", "close": 2.88, "volume": 834551.0}, {"date": "2026-05-07", "close": 3.56, "volume": 3159324.0}, {"date": "2026-05-08", "close": 3.1, "volume": 1827877.0}, {"date": "2026-05-11", "close": 2.85, "volume": 2089159.0}, {"date": "2026-05-12", "close": 2.86, "volume": 890037.0}, {"date": "2026-05-13", "close": 2.77, "volume": 801383.0}, {"date": "2026-05-14", "close": 2.74, "volume": 615478.0}, {"date": "2026-05-15", "close": 2.72, "volume": 748575.0}, {"date": "2026-05-18", "close": 2.76, "volume": 613684.0}, {"date": "2026-05-19", "close": 2.91, "volume": 1216930.0}, {"date": "2026-05-20", "close": 3.01, "volume": 738335.0}, {"date": "2026-05-21", "close": 2.96, "volume": 444130.0}, {"date": "2026-05-22", "close": 2.98, "volume": 380918.0}, {"date": "2026-05-26", "close": 2.91, "volume": 532145.0}, {"date": "2026-05-27", "close": 2.94, "volume": 698714.0}, {"date": "2026-05-28", "close": 3.08, "volume": 593300.0}, {"date": "2026-05-29", "close": 3.13, "volume": 840730.0}, {"date": "2026-06-01", "close": 3.27, "volume": 1170651.0}, {"date": "2026-06-02", "close": 3.18, "volume": 669339.0}, {"date": "2026-06-03", "close": 2.87, "volume": 755737.0}, {"date": "2026-06-04", "close": 2.845, "volume": 354665.0}, {"date": "2026-06-05", "close": 2.82, "volume": 719897.0}, {"date": "2026-06-08", "close": 2.77, "volume": 413415.0}, {"date": "2026-06-09", "close": 2.66, "volume": 818066.0}, {"date": "2026-06-10", "close": 2.68, "volume": 654794.0}, {"date": "2026-06-11", "close": 2.68, "volume": 509335.0}, {"date": "2026-06-12", "close": 2.7, "volume": 483888.0}, {"date": "2026-06-15", "close": 2.69, "volume": 525443.0}, {"date": "2026-06-16", "close": 2.81, "volume": 576260.0}, {"date": "2026-06-17", "close": 2.73, "volume": 529586.0}, {"date": "2026-06-18", "close": 2.74, "volume": 1225945.0}, {"date": "2026-06-22", "close": 2.63, "volume": 897465.0}, {"date": "2026-06-23", "close": 2.71, "volume": 448857.0}, {"date": "2026-06-24", "close": 2.79, "volume": 516578.0}, {"date": "2026-06-25", "close": 2.73, "volume": 335008.0}, {"date": "2026-06-26", "close": 2.91, "volume": 2279208.0}, {"date": "2026-06-29", "close": 3.03, "volume": 609875.0}, {"date": "2026-06-30", "close": 2.96, "volume": 677263.0}, {"date": "2026-07-01", "close": 3.08, "volume": 668631.0}, {"date": "2026-07-02", "close": 3.15, "volume": 411689.0}, {"date": "2026-07-06", "close": 3.18, "volume": 421636.0}, {"date": "2026-07-07", "close": 3.19, "volume": 610466.0}, {"date": "2026-07-08", "close": 3.08, "volume": 457123.0}, {"date": "2026-07-09", "close": 3.08, "volume": 621551.0}, {"date": "2026-07-10", "close": 3.12, "volume": 341738.0}, {"date": "2026-07-13", "close": 3.2, "volume": 675702.0}, {"date": "2026-07-14", "close": 3.15, "volume": 408590.0}, {"date": "2026-07-15", "close": 3.08, "volume": 618297.0}, {"date": "2026-07-16", "close": 3.07, "volume": 644960.0}, {"date": "2026-07-17", "close": 3.04, "volume": 403936.0}, {"date": "2026-07-20", "close": 2.99, "volume": 320629.0}, {"date": "2026-07-21", "close": 2.97, "volume": 461440.0}, {"date": "2026-07-22", "close": 2.72, "volume": 716613.0}, {"date": "2026-07-23", "close": 2.605, "volume": 569112.0}, {"date": "2026-07-24", "close": 2.71, "volume": 520882.0}, {"date": "2026-07-27", "close": 2.84, "volume": 506072.0}, {"date": "2026-07-28", "close": 3.2, "volume": 1083159.0}, {"date": "2026-07-29", "close": 3.3, "volume": 802173.0}, {"date": "2026-07-30", "close": 3.16, "volume": 328078.0}, {"date": "2026-07-31", "close": 3.13, "volume": 368134.0}, {"date": "2026-08-03", "close": 3.17, "volume": 587482.0}, {"date": "2026-08-04", "close": 3.26, "volume": 538964.0}, {"date": "2026-08-05", "close": 3.41, "volume": 928660.0}, {"date": "2026-08-06", "close": 2.32, "volume": 6086985.0}, {"date": "2026-08-07", "close": 2.22, "volume": 2918648.0}, {"date": "2026-08-10", "close": 2.11, "volume": 1268044.0}, {"date": "2026-08-11", "close": 2.25, "volume": 1486153.0}, {"date": "2026-08-12", "close": 2.16, "volume": 1003522.0}, {"date": "2026-08-13", "close": 2.22, "volume": 1061044.0}, {"date": "2026-08-14", "close": 2.19, "volume": 552755.0}, {"date": "2026-08-17", "close": 2.06, "volume": 1251430.0}, {"date": "2026-08-18", "close": 2.07, "volume": 560192.0}, {"date": "2026-08-19", "close": 2.15, "volume": 766970.0}, {"date": "2026-08-20", "close": 2.25, "volume": 3486954.0}, {"date": "2026-08-21", "close": 2.22, "volume": 612678.0}, {"date": "2026-08-24", "close": 2.25, "volume": 641748.0}, {"date": "2026-08-25", "close": 2.33, "volume": 746657.0}, {"date": "2026-08-26", "close": 2.24, "volume": 1053031.0}, {"date": "2026-08-27", "close": 2.37, "volume": 1894423.0}, {"date": "2026-08-28", "close": 2.5, "volume": 2070214.0}, {"date": "2026-08-31", "close": 2.41, "volume": 891116.0}, {"date": "2026-09-01", "close": 2.36, "volume": 863278.0}, {"date": "2026-09-02", "close": 2.48, "volume": 889143.0}, {"date": "2026-09-03", "close": 2.51, "volume": 712399.0}, {"date": "2026-09-04", "close": 2.57, "volume": 1993649.0}, {"date": "2026-09-08", "close": 2.56, "volume": 612309.0}, {"date": "2026-09-09", "close": 2.6, "volume": 1688645.0}, {"date": "2026-09-10", "close": 3.08, "volume": 4390365.0}, {"date": "2026-09-11", "close": 3.505, "volume": 2352685.0}, {"date": "2026-09-14", "close": 3.64, "volume": 1350014.0}, {"date": "2026-09-15", "close": 3.58, "volume": 711406.0}, {"date": "2026-09-16", "close": 3.43, "volume": 677923.0}, {"date": "2026-09-17", "close": 3.41, "volume": 414900.0}, {"date": "2026-09-18", "close": 3.33, "volume": 2165087.0}, {"date": "2026-09-21", "close": 3.33, "volume": 667779.0}, {"date": "2026-09-22", "close": 3.37, "volume": 878757.0}, {"date": "2026-09-23", "close": 3.24, "volume": 470718.0}, {"date": "2026-09-24", "close": 3.15, "volume": 478456.0}, {"date": "2026-09-25", "close": 3.255, "volume": 494614.0}, {"date": "2026-09-28", "close": 3.17, "volume": 448397.0}, {"date": "2026-09-29", "close": 3.11, "volume": 485814.0}, {"date": "2026-09-30", "close": 3.16, "volume": 463659.0}, {"date": "2026-10-01", "close": 3.24, "volume": 488722.0}, {"date": "2026-10-02", "close": 3.25, "volume": 647337.0}, {"date": "2026-10-05", "close": 3.21, "volume": 517417.0}, {"date": "2026-10-06", "close": 3.21, "volume": 332246.0}, {"date": "2026-10-07", "close": 3.38, "volume": 1718395.0}, {"date": "2026-10-08", "close": 3.22, "volume": 915583.0}, {"date": "2026-10-09", "close": 3.48, "volume": 737027.0}, {"date": "2026-10-12", "close": 3.49, "volume": 620062.0}, {"date": "2026-10-13", "close": 3.36, "volume": 526768.0}, {"date": "2026-10-14", "close": 3.28, "volume": 555653.0}, {"date": "2026-10-15", "close": 3.56, "volume": 554067.0}, {"date": "2026-10-16", "close": 3.44, "volume": 499725.0}, {"date": "2026-10-19", "close": 3.48, "volume": 283050.0}, {"date": "2026-10-20", "close": 3.8, "volume": 1225890.0}, {"date": "2026-10-21", "close": 3.62, "volume": 646592.0}, {"date": "2026-10-22", "close": 3.67, "volume": 398505.0}, {"date": "2026-10-23", "close": 3.56, "volume": 381617.0}, {"date": "2026-10-26", "close": 3.53, "volume": 437394.0}, {"date": "2026-10-27", "close": 3.41, "volume": 513308.0}, {"date": "2026-10-28", "close": 3.47, "volume": 396590.0}, {"date": "2026-10-29", "close": 3.44, "volume": 428318.0}, {"date": "2026-10-30", "close": 3.29, "volume": 363209.0}], "refreshing": true}