{"ticker": "COGT", "overview": {"cik": "1622229", "ticker": "COGT", "name": "Cogent Biosciences, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008754", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193805-26-001082", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342695", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-342683", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342393", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341315", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001323", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002235", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296249", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267665", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267663", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267662", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267670", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267667", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267666", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267566", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234578", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193805-26-000609", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-205170", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-205124", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001193125-26-173857", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001193125-26-173848", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001193125-26-173834", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142082", "price_sensitive": false}, {"form": "144", "date": "2026-03-31", "title": "Notice of proposed sale", "accession": "0001104659-26-038058", "price_sensitive": false}]}, "description": "Cogent Biosciences, Inc. trades as COGT on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 136 insider filings for the company, from May 2020 to August 2026. Across those, 8 insiders disclosed 4 open-market purchases totalling $44.83M against 9 sales totalling $384.83M. The most recent filing on record is dated 27 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 44832405.5, "sell_n": 9, "sell_sum": 384834404.76689994, "net": -340001999.26689994, "insiders": 8, "first_date": "2020-05-12", "last_date": "2026-08-27"}, "metrics": {"ticker": "COGT", "has_prices": true, "as_of": "2026-08-07", "last": 42.39, "prev_close": 41.8, "change": 0.5900000000000034, "change_pct": 0.01411483253588525, "session_volume": 1855798.0, "vwap_5": 42.05445208200279, "vwap_20": 40.143939832240086, "vwap_60": 36.74401154618414, "vwap_250": 31.862908309937982, "high_52w": 42.84, "low_52w": 14.13, "avg_volume_20": 1879400.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-377001", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Arlene Morris", "who_key": "Morris Arlene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1689492.9581, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in COGT \u2014 A board member offloads $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312526377001/0001193125-26-377001-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "13DG-0001193805-26-001082", "src": "13DG", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Cogent Biosciences, Inc.", "who_key": "Cogent Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cogent Biosciences, Inc. moves to a 2.88% passive stake in COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/0001193805-26-001082-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002100119-26-001323", "src": "13DG", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Cogent Biosciences, Inc.", "who_key": "Cogent Biosciences, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Cogent Biosciences, Inc. takes a 5.08% passive stake in COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/0002100119-26-001323-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002012383-26-002235", "src": "13DG", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002235-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0001193125-26-296249", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Karen Jean Ferrante", "who_key": "Ferrante Karen Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312526296249/0001193125-26-296249-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0001193125-26-267666", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Matthew Ros", "who_key": "Ros Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312526267666/0001193125-26-267666-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001193125-26-267667", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Arlene Morris", "who_key": "Morris Arlene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312526267667/0001193125-26-267667-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001193125-26-267670", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Todd Shegog", "who_key": "Shegog Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312526267670/0001193125-26-267670-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001193125-26-267662", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Christopher W. Cain", "who_key": "CAIN CHRISTOPHER W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312526267662/0001193125-26-267662-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001193125-26-267663", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Karen Jean Ferrante", "who_key": "Ferrante Karen Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312526267663/0001193125-26-267663-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001193125-26-267665", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Peter Evan Harwin", "who_key": "Harwin Peter Evan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312526267665/0001193125-26-267665-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001193125-26-234578", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Andrew R. Robbins", "who_key": "Robbins Andrew R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312526234578/0001193125-26-234578-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "13DG-0001193805-26-000609", "src": "13DG", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Cogent Biosciences, Inc.", "who_key": "Cogent Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cogent Biosciences, Inc. moves to a 5.29% passive stake in COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/0001193805-26-000609-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "0001193125-26-142082", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Karen Jean Ferrante", "who_key": "Ferrante Karen Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312526142082/0001193125-26-142082-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001104659-26-038057", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 242619999.99999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims COGT: $242.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000110465926038057/0001104659-26-038057-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13DG-0001104659-26-038056", "src": "13DG", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Cogent Biosciences, Inc.", "who_key": "Cogent Biosciences, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Cogent Biosciences, Inc. adjusts its stake in COGT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/0001104659-26-038056-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001104659-26-005924", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 127400000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$127.4M sale: A board member lightens up on COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000110465926005924/0001104659-26-005924-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409844}, {"id": "0001193125-26-002367", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Karen Jean Ferrante", "who_key": "Ferrante Karen Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312526002367/0001193125-26-002367-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440084}, {"id": "0001193125-25-337049", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "John Edward Robinson", "who_key": "Robinson John Edward", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3486600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$3.5M sale: A top exec lightens up on COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525337049/0001193125-25-337049-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448724}, {"id": "0001193125-25-337050", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Jessica Sachs", "who_key": "Sachs Jessica", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3198245.4000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$3.2M sale: A top exec lightens up on COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525337050/0001193125-25-337050-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448724}, {"id": "0001193125-25-337051", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "John L. Green", "who_key": "Green John L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2978360.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $3M of COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525337051/0001193125-25-337051-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448724}, {"id": "0001193125-25-337052", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Evan Kearns", "who_key": "Kearns Evan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2515500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $2.5M of COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525337052/0001193125-25-337052-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448724}, {"id": "0001193125-25-326771", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "John L. Green", "who_key": "Green John L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5720526.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525326771/0001193125-25-326771-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461684}, {"id": "0001193125-25-326773", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Jessica Sachs", "who_key": "Sachs Jessica", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6103546.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525326773/0001193125-25-326773-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461684}, {"id": "0001193125-25-326772", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Evan Kearns", "who_key": "Kearns Evan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4954998.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525326772/0001193125-25-326772-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461684}, {"id": "0001193125-25-326774", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Cole Pinnow", "who_key": "Pinnow Cole", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3739860.0000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525326774/0001193125-25-326774-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461684}, {"id": "0001193125-25-326775", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Andrew R. Robbins", "who_key": "Robbins Andrew R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 14497756.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525326775/0001193125-25-326775-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461684}, {"id": "0001193125-25-326776", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "John Edward Robinson", "who_key": "Robinson John Edward", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5522921.100000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525326776/0001193125-25-326776-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461684}, {"id": "0001193125-25-230215", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Karen Jean Ferrante", "who_key": "Ferrante Karen Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525230215/0001193125-25-230215-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572564}, {"id": "0001104659-25-067758", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24999993.0, "score": 74.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$25M bet: A board member buys COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000110465925067758/0001104659-25-067758-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692084}], "recent_buys": [{"id": "0001104659-25-067758", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24999993.0, "score": 74.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$25M bet: A board member buys COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000110465925067758/0001104659-25-067758-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692084}, {"id": "0000950170-25-005630", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Cole Pinnow", "who_key": "Pinnow Cole", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 332412.5, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COGT draws $332K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000095017025005630/0000950170-25-005630-index.htm", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 946964}, {"id": "0001104659-23-070794", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9600000.0, "score": 65.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying COGT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000110465923070794/0001104659-23-070794-index.htm", "trade_date": "2023-06-09", "timestamp": "2023-06-09", "mins": 1789364}, {"id": "0001104659-22-072798", "src": "INSIDERS", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9900000.0, "score": 74.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000110465922072798/0001104659-22-072798-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304884}], "institutional": [{"id": "13DG-0001193805-26-001082", "src": "13DG", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Cogent Biosciences, Inc.", "who_key": "Cogent Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cogent Biosciences, Inc. moves to a 2.88% passive stake in COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/0001193805-26-001082-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002100119-26-001323", "src": "13DG", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Cogent Biosciences, Inc.", "who_key": "Cogent Biosciences, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Cogent Biosciences, Inc. takes a 5.08% passive stake in COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/0002100119-26-001323-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002012383-26-002235", "src": "13DG", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002235-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001193805-26-000609", "src": "13DG", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Cogent Biosciences, Inc.", "who_key": "Cogent Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cogent Biosciences, Inc. moves to a 5.29% passive stake in COGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/0001193805-26-000609-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001104659-26-038056", "src": "13DG", "ticker": "COGT", "cik": "1622229", "company": "Cogent Biosciences, Inc.", "company_raw": "Cogent Biosciences, Inc.", "who": "Cogent Biosciences, Inc.", "who_key": "Cogent Biosciences, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Cogent Biosciences, Inc. adjusts its stake in COGT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/0001104659-26-038056-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}], "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": "Cogent Biosciences, Inc. - Common Stock", "new_value": "Cogent Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001622229", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001622229", "applied": 1, "detected_at": "2026-09-11T07:45:26.197721"}]}, "key_people": [{"who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 44499993.0, "sold": 370020000.0, "net": -325520007.0, "trades": 5, "top_score": 74.6, "lean": "selling", "history": [{"action": "SELL", "amount": 242619999.99999997, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000110465926038057/0001104659-26-038057-index.htm"}, {"action": "SELL", "amount": 127400000.0, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000110465926005924/0001104659-26-005924-index.htm"}, {"action": "BUY", "amount": 24999993.0, "date": "2025-07-10", "score": 74.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000110465925067758/0001104659-25-067758-index.htm"}, {"action": "BUY", "amount": 9600000.0, "date": "2023-06-09", "score": 65.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000110465923070794/0001104659-23-070794-index.htm"}, {"action": "BUY", "amount": 9900000.0, "date": "2022-06-16", "score": 74.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000110465922072798/0001104659-22-072798-index.htm"}], "latest": {"action": "SELL", "amount": 242619999.99999997, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000110465926038057/0001104659-26-038057-index.htm"}}, {"who": "John Edward Robinson", "who_key": "Robinson John Edward", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3486600.0, "net": -3486600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3486600.0, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525337049/0001193125-25-337049-index.htm"}], "latest": {"action": "SELL", "amount": 3486600.0, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525337049/0001193125-25-337049-index.htm"}}, {"who": "Jessica Sachs", "who_key": "Sachs Jessica", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3198245.4000000004, "net": -3198245.4000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3198245.4000000004, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525337050/0001193125-25-337050-index.htm"}], "latest": {"action": "SELL", "amount": 3198245.4000000004, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525337050/0001193125-25-337050-index.htm"}}, {"who": "John L. Green", "who_key": "Green John L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3136183.18, "net": -3136183.18, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2978360.0, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525337051/0001193125-25-337051-index.htm"}, {"action": "SELL", "amount": 157823.18, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000089924321017261/0000899243-21-017261-index.htm"}], "latest": {"action": "SELL", "amount": 2978360.0, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525337051/0001193125-25-337051-index.htm"}}, {"who": "Evan Kearns", "who_key": "Kearns Evan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2515500.0, "net": -2515500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2515500.0, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525337052/0001193125-25-337052-index.htm"}], "latest": {"action": "SELL", "amount": 2515500.0, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312525337052/0001193125-25-337052-index.htm"}}, {"who": "Arlene Morris", "who_key": "Morris Arlene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1689492.9581, "net": -1689492.9581, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1689492.9581, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312526377001/0001193125-26-377001-index.htm"}], "latest": {"action": "SELL", "amount": 1689492.9581, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000119312526377001/0001193125-26-377001-index.htm"}}, {"who": "Dario Campana", "who_key": "CAMPANA DARIO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 788383.2288, "net": -788383.2288, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 788383.2288, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000120919120054312/0001209191-20-054312-index.htm"}], "latest": {"action": "SELL", "amount": 788383.2288, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000120919120054312/0001209191-20-054312-index.htm"}}, {"who": "Cole Pinnow", "who_key": "Pinnow Cole", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 332412.5, "sold": 0, "net": 332412.5, "trades": 1, "top_score": 64.0, "lean": "buying", "history": [{"action": "BUY", "amount": 332412.5, "date": "2025-01-14", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000095017025005630/0000950170-25-005630-index.htm"}], "latest": {"action": "BUY", "amount": 332412.5, "date": "2025-01-14", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1622229/000095017025005630/0000950170-25-005630-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -1689492.9581}], "announcements": [{"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008754", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193805-26-001082", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342695", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-342683", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342393", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341315", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001323", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002235", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296249", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267665", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267663", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267662", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267670", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267667", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267666", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267566", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234578", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193805-26-000609", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-205170", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-205124", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001193125-26-173857", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001193125-26-173848", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001193125-26-173834", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001193125-26-142082", "price_sensitive": false}, {"form": "144", "date": "2026-03-31", "title": "Notice of proposed sale", "accession": "0001104659-26-038058", "price_sensitive": false}], "performance": {"ticker": "COGT", "has_prices": true, "summary": {"n": 5, "avg": 3.4252176756694, "win_rate": 1.0, "best": 4.751696065128901, "worst": 2.503305785123967, "as_of": "2026-08-07"}, "buys": [{"who": "Fairmount Funds Management LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999993.0, "date": "2025-07-10", "score": 74.5, "ref_price": 10.85, "return": 2.9069124423963135}, {"who": "Pinnow Cole", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 332412.5, "date": "2025-01-14", "score": 64.0, "ref_price": 7.37, "return": 4.751696065128901}, {"who": "Fairmount Funds Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9600000.0, "date": "2023-06-09", "score": 65.1, "ref_price": 12.01, "return": 2.5295587010824314}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-12-12", "score": 0.0, "ref_price": 12.1, "return": 2.503305785123967}, {"who": "Fairmount Funds Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9900000.0, "date": "2022-06-16", "score": 74.6, "ref_price": 7.8, "return": 4.434615384615385}]}, "price_series": [{"date": "2018-03-29", "close": 44.44, "volume": 344310.0}, {"date": "2018-04-02", "close": 43.0, "volume": 47831.0}, {"date": "2018-04-03", "close": 43.0, "volume": 16265.0}, {"date": "2018-04-04", "close": 43.0, "volume": 32706.0}, {"date": "2018-04-05", "close": 43.92, "volume": 12835.0}, {"date": "2018-04-06", "close": 43.16, "volume": 16620.0}, {"date": "2018-04-09", "close": 42.92, "volume": 11700.0}, {"date": "2018-04-10", "close": 44.2, "volume": 40959.0}, {"date": "2018-04-11", "close": 44.36, "volume": 37076.0}, {"date": "2018-04-12", "close": 45.24, "volume": 42895.0}, {"date": "2018-04-13", "close": 46.56, "volume": 41013.0}, {"date": "2018-04-16", "close": 47.0, "volume": 36343.0}, {"date": "2018-04-17", "close": 47.8, "volume": 10286.0}, {"date": "2018-04-18", "close": 48.0, "volume": 9278.0}, {"date": "2018-04-19", "close": 48.0, "volume": 22169.0}, {"date": "2018-04-20", "close": 47.92, "volume": 23654.0}, {"date": "2018-04-23", "close": 49.0, "volume": 86882.0}, {"date": "2018-04-24", "close": 47.8, "volume": 29084.0}, {"date": "2018-04-25", "close": 46.08, "volume": 18709.0}, {"date": "2018-04-26", "close": 47.16, "volume": 12002.0}, {"date": "2018-04-27", "close": 47.12, "volume": 16469.0}, {"date": "2018-04-30", "close": 45.8, "volume": 22551.0}, {"date": "2018-05-01", "close": 44.4, "volume": 24066.0}, {"date": "2018-05-02", "close": 45.12, "volume": 14544.0}, {"date": "2018-05-03", "close": 43.92, "volume": 28625.0}, {"date": "2018-05-04", "close": 43.64, "volume": 28562.0}, {"date": "2018-05-07", "close": 43.72, "volume": 12029.0}, {"date": "2018-05-08", "close": 43.24, "volume": 10890.0}, {"date": "2018-05-09", "close": 42.6, "volume": 36090.0}, {"date": "2018-05-10", "close": 42.76, "volume": 10462.0}, {"date": "2018-05-11", "close": 41.68, "volume": 14545.0}, {"date": "2018-05-14", "close": 42.24, "volume": 8312.0}, {"date": "2018-05-15", "close": 43.36, "volume": 19999.0}, {"date": "2018-05-16", "close": 46.84, "volume": 28730.0}, {"date": "2018-05-17", "close": 46.72, "volume": 40383.0}, {"date": "2018-05-18", "close": 46.84, "volume": 18257.0}, {"date": "2018-05-21", "close": 46.72, "volume": 11818.0}, {"date": "2018-05-22", "close": 46.2, "volume": 14448.0}, {"date": "2018-05-23", "close": 46.24, "volume": 25723.0}, {"date": "2018-05-24", "close": 45.84, "volume": 23007.0}, {"date": "2018-05-25", "close": 45.08, "volume": 5576.0}, {"date": "2018-05-29", "close": 45.4, "volume": 22839.0}, {"date": "2018-05-30", "close": 45.8, "volume": 56126.0}, {"date": "2018-05-31", "close": 49.24, "volume": 86268.0}, {"date": "2018-06-01", "close": 50.0, "volume": 101628.0}, {"date": "2018-06-04", "close": 50.56, "volume": 54995.0}, {"date": "2018-06-05", "close": 53.2, "volume": 112494.0}, {"date": "2018-06-06", "close": 51.4, "volume": 151365.0}, {"date": "2018-06-07", "close": 49.64, "volume": 98838.0}, {"date": "2018-06-08", "close": 51.88, "volume": 76806.0}, {"date": "2018-06-11", "close": 51.92, "volume": 96858.0}, {"date": "2018-06-12", "close": 51.0, "volume": 134180.0}, {"date": "2018-06-13", "close": 47.36, "volume": 106369.0}, {"date": "2018-06-14", "close": 48.28, "volume": 59576.0}, {"date": "2018-06-15", "close": 51.48, "volume": 127194.0}, {"date": "2018-06-18", "close": 53.32, "volume": 84749.0}, {"date": "2018-06-19", "close": 57.96, "volume": 182123.0}, {"date": "2018-06-20", "close": 62.28, "volume": 45032.0}, {"date": "2018-06-21", "close": 55.32, "volume": 79181.0}, {"date": "2018-06-22", "close": 56.36, "volume": 149996.0}, {"date": "2018-06-25", "close": 59.04, "volume": 81475.0}, {"date": "2018-06-26", "close": 56.36, "volume": 25782.0}, {"date": "2018-06-27", "close": 56.48, "volume": 37843.0}, {"date": "2018-06-28", "close": 56.48, "volume": 29420.0}, {"date": "2018-06-29", "close": 57.4, "volume": 66762.0}, {"date": "2018-07-02", "close": 58.36, "volume": 11906.0}, {"date": "2018-07-03", "close": 58.88, "volume": 7925.0}, {"date": "2018-07-05", "close": 59.6, "volume": 73563.0}, {"date": "2018-07-06", "close": 58.8, "volume": 135361.0}, {"date": "2018-07-09", "close": 59.64, "volume": 79438.0}, {"date": "2018-07-10", "close": 59.12, "volume": 47446.0}, {"date": "2018-07-11", "close": 59.44, "volume": 73312.0}, {"date": "2018-07-12", "close": 61.28, "volume": 101818.0}, {"date": "2018-07-13", "close": 64.64, "volume": 21750.0}, {"date": "2018-07-16", "close": 60.2, "volume": 28231.0}, {"date": "2018-07-17", "close": 55.24, "volume": 81022.0}, {"date": "2018-07-18", "close": 55.92, "volume": 199237.0}, {"date": "2018-07-19", "close": 56.24, "volume": 263266.0}, {"date": "2018-07-20", "close": 56.24, "volume": 230335.0}, {"date": "2018-07-23", "close": 58.84, "volume": 223104.0}, {"date": "2018-07-24", "close": 58.16, "volume": 111661.0}, {"date": "2018-07-25", "close": 57.44, "volume": 138851.0}, {"date": "2018-07-26", "close": 58.28, "volume": 99387.0}, {"date": "2018-07-27", "close": 60.92, "volume": 111536.0}, {"date": "2018-07-30", "close": 63.28, "volume": 36353.0}, {"date": "2018-07-31", "close": 67.08, "volume": 150425.0}, {"date": "2018-08-01", "close": 62.04, "volume": 58868.0}, {"date": "2018-08-02", "close": 59.36, "volume": 21558.0}, {"date": "2018-08-03", "close": 61.72, "volume": 207297.0}, {"date": "2018-08-06", "close": 65.8, "volume": 239641.0}, {"date": "2018-08-07", "close": 66.68, "volume": 143305.0}, {"date": "2018-08-08", "close": 60.08, "volume": 117854.0}, {"date": "2018-08-09", "close": 60.12, "volume": 60346.0}, {"date": "2018-08-10", "close": 62.88, "volume": 169159.0}, {"date": "2018-08-13", "close": 62.48, "volume": 45747.0}, {"date": "2018-08-14", "close": 59.2, "volume": 110170.0}, {"date": "2018-08-15", "close": 56.8, "volume": 153357.0}, {"date": "2018-08-16", "close": 54.92, "volume": 108662.0}, {"date": "2018-08-17", "close": 54.8, "volume": 72337.0}, {"date": "2018-08-20", "close": 57.4, "volume": 161480.0}, {"date": "2018-08-21", "close": 56.48, "volume": 213857.0}, {"date": "2018-08-22", "close": 59.72, "volume": 129025.0}, {"date": "2018-08-23", "close": 59.68, "volume": 91407.0}, {"date": "2018-08-24", "close": 59.6, "volume": 70828.0}, {"date": "2018-08-27", "close": 57.8, "volume": 124504.0}, {"date": "2018-08-28", "close": 58.44, "volume": 49041.0}, {"date": "2018-08-29", "close": 63.92, "volume": 71996.0}, {"date": "2018-08-30", "close": 64.44, "volume": 31971.0}, {"date": "2018-08-31", "close": 65.24, "volume": 89123.0}, {"date": "2018-09-04", "close": 58.08, "volume": 136024.0}, {"date": "2018-09-05", "close": 56.64, "volume": 103593.0}, {"date": "2018-09-06", "close": 52.64, "volume": 124846.0}, {"date": "2018-09-07", "close": 51.6, "volume": 107888.0}, {"date": "2018-09-10", "close": 48.76, "volume": 25731.0}, {"date": "2018-09-11", "close": 47.84, "volume": 51003.0}, {"date": "2018-09-12", "close": 45.72, "volume": 47951.0}, {"date": "2018-09-13", "close": 45.2, "volume": 21596.0}, {"date": "2018-09-14", "close": 45.0, "volume": 16321.0}, {"date": "2018-09-17", "close": 44.28, "volume": 19734.0}, {"date": "2018-09-18", "close": 45.6, "volume": 84189.0}, {"date": "2018-09-19", "close": 49.16, "volume": 63319.0}, {"date": "2018-09-20", "close": 49.08, "volume": 42491.0}, {"date": "2018-09-21", "close": 48.64, "volume": 38110.0}, {"date": "2018-09-24", "close": 50.24, "volume": 21867.0}, {"date": "2018-09-25", "close": 49.32, "volume": 268310.0}, {"date": "2018-09-26", "close": 42.68, "volume": 339657.0}, {"date": "2018-09-27", "close": 42.22, "volume": 28312.0}, {"date": "2018-09-28", "close": 41.2, "volume": 42886.0}, {"date": "2018-10-01", "close": 41.48, "volume": 27534.0}, {"date": "2018-10-02", "close": 44.24, "volume": 38178.0}, {"date": "2018-10-03", "close": 41.52, "volume": 38321.0}, {"date": "2018-10-04", "close": 37.12, "volume": 31609.0}, {"date": "2018-10-05", "close": 38.4, "volume": 21079.0}, {"date": "2018-10-08", "close": 39.6, "volume": 24876.0}, {"date": "2018-10-09", "close": 41.0, "volume": 30122.0}, {"date": "2018-10-10", "close": 37.16, "volume": 23410.0}, {"date": "2018-10-11", "close": 37.92, "volume": 16063.0}, {"date": "2018-10-12", "close": 38.84, "volume": 16569.0}, {"date": "2018-10-15", "close": 38.12, "volume": 27471.0}, {"date": "2018-10-16", "close": 39.48, "volume": 41774.0}, {"date": "2018-10-17", "close": 39.48, "volume": 20567.0}, {"date": "2018-10-18", "close": 39.24, "volume": 26877.0}, {"date": "2018-10-19", "close": 38.6, "volume": 9131.0}, {"date": "2018-10-22", "close": 35.68, "volume": 36852.0}, {"date": "2018-10-23", "close": 35.56, "volume": 20075.0}, {"date": "2018-10-24", "close": 32.8, "volume": 43028.0}, {"date": "2018-10-25", "close": 34.28, "volume": 28314.0}, {"date": "2018-10-26", "close": 34.44, "volume": 36704.0}, {"date": "2018-10-29", "close": 32.0, "volume": 22800.0}, {"date": "2018-10-30", "close": 32.48, "volume": 20455.0}, {"date": "2018-10-31", "close": 29.92, "volume": 37055.0}, {"date": "2018-11-01", "close": 32.12, "volume": 59119.0}, {"date": "2018-11-02", "close": 30.56, "volume": 8576.0}, {"date": "2018-11-05", "close": 29.0, "volume": 30358.0}, {"date": "2018-11-06", "close": 29.08, "volume": 18076.0}, {"date": "2018-11-07", "close": 30.64, "volume": 34081.0}, {"date": "2018-11-08", "close": 30.28, "volume": 29572.0}, {"date": "2018-11-09", "close": 28.76, "volume": 19244.0}, {"date": "2018-11-12", "close": 27.2, "volume": 19421.0}, {"date": "2018-11-13", "close": 31.28, "volume": 186749.0}, {"date": "2018-11-14", "close": 32.04, "volume": 227299.0}, {"date": "2018-11-15", "close": 32.0, "volume": 25519.0}, {"date": "2018-11-16", "close": 32.24, "volume": 73579.0}, {"date": "2018-11-19", "close": 30.6, "volume": 159984.0}, {"date": "2018-11-20", "close": 29.76, "volume": 37898.0}, {"date": "2018-11-21", "close": 29.88, "volume": 25256.0}, {"date": "2018-11-23", "close": 29.44, "volume": 9260.0}, {"date": "2018-11-26", "close": 27.36, "volume": 34388.0}, {"date": "2018-11-27", "close": 25.76, "volume": 29044.0}, {"date": "2018-11-28", "close": 25.6, "volume": 21916.0}, {"date": "2018-11-29", "close": 25.28, "volume": 12479.0}, {"date": "2018-11-30", "close": 27.6, "volume": 43311.0}, {"date": "2018-12-03", "close": 28.0, "volume": 36078.0}, {"date": "2018-12-04", "close": 26.6, "volume": 23942.0}, {"date": "2018-12-06", "close": 25.84, "volume": 40024.0}, {"date": "2018-12-07", "close": 23.52, "volume": 37865.0}, {"date": "2018-12-10", "close": 22.32, "volume": 65609.0}, {"date": "2018-12-11", "close": 23.0, "volume": 61129.0}, {"date": "2018-12-12", "close": 21.16, "volume": 27067.0}, {"date": "2018-12-13", "close": 20.4, "volume": 38650.0}, {"date": "2018-12-14", "close": 20.2, "volume": 39212.0}, {"date": "2018-12-17", "close": 20.36, "volume": 57352.0}, {"date": "2018-12-18", "close": 18.96, "volume": 72252.0}, {"date": "2018-12-19", "close": 17.88, "volume": 69762.0}, {"date": "2018-12-20", "close": 17.88, "volume": 59866.0}, {"date": "2018-12-21", "close": 18.08, "volume": 494460.0}, {"date": "2018-12-24", "close": 17.4, "volume": 23351.0}, {"date": "2018-12-26", "close": 16.2, "volume": 45732.0}, {"date": "2018-12-27", "close": 14.8, "volume": 58630.0}, {"date": "2018-12-28", "close": 18.08, "volume": 189828.0}, {"date": "2018-12-31", "close": 17.6, "volume": 44065.0}, {"date": "2019-01-02", "close": 17.88, "volume": 64629.0}, {"date": "2019-01-03", "close": 17.88, "volume": 102524.0}, {"date": "2019-01-04", "close": 17.64, "volume": 23517.0}, {"date": "2019-01-07", "close": 17.84, "volume": 39092.0}, {"date": "2019-01-08", "close": 18.04, "volume": 19519.0}, {"date": "2019-01-09", "close": 17.84, "volume": 17848.0}, {"date": "2019-01-10", "close": 17.8, "volume": 40115.0}, {"date": "2019-01-11", "close": 17.92, "volume": 25009.0}, {"date": "2019-01-14", "close": 18.2, "volume": 61324.0}, {"date": "2019-01-15", "close": 19.72, "volume": 42249.0}, {"date": "2019-01-16", "close": 17.24, "volume": 26093.0}, {"date": "2019-01-17", "close": 17.0, "volume": 30599.0}, {"date": "2019-01-18", "close": 16.52, "volume": 33904.0}, {"date": "2019-01-22", "close": 16.16, "volume": 47662.0}, {"date": "2019-01-23", "close": 15.04, "volume": 32348.0}, {"date": "2019-01-24", "close": 15.4, "volume": 46572.0}, {"date": "2019-01-25", "close": 15.68, "volume": 59652.0}, {"date": "2019-01-28", "close": 15.16, "volume": 83357.0}, {"date": "2019-01-29", "close": 15.6, "volume": 13337.0}, {"date": "2019-01-30", "close": 15.84, "volume": 14623.0}, {"date": "2019-01-31", "close": 17.28, "volume": 36019.0}, {"date": "2019-02-01", "close": 17.6, "volume": 22526.0}, {"date": "2019-02-04", "close": 17.2, "volume": 35205.0}, {"date": "2019-02-05", "close": 16.92, "volume": 15110.0}, {"date": "2019-02-06", "close": 16.72, "volume": 9966.0}, {"date": "2019-02-07", "close": 16.68, "volume": 29376.0}, {"date": "2019-02-08", "close": 16.92, "volume": 18161.0}, {"date": "2019-02-11", "close": 17.4, "volume": 11510.0}, {"date": "2019-02-12", "close": 17.36, "volume": 12668.0}, {"date": "2019-02-13", "close": 17.24, "volume": 4986.0}, {"date": "2019-02-14", "close": 17.04, "volume": 15362.0}, {"date": "2019-02-15", "close": 17.24, "volume": 15331.0}, {"date": "2019-02-19", "close": 17.2, "volume": 13892.0}, {"date": "2019-02-20", "close": 16.56, "volume": 16396.0}, {"date": "2019-02-21", "close": 16.16, "volume": 12824.0}, {"date": "2019-02-22", "close": 16.96, "volume": 7289.0}, {"date": "2019-02-25", "close": 17.16, "volume": 15140.0}, {"date": "2019-02-26", "close": 17.0, "volume": 10808.0}, {"date": "2019-02-27", "close": 17.68, "volume": 21353.0}, {"date": "2019-02-28", "close": 17.0, "volume": 25326.0}, {"date": "2019-03-01", "close": 17.44, "volume": 14066.0}, {"date": "2019-03-04", "close": 17.72, "volume": 21373.0}, {"date": "2019-03-05", "close": 18.0, "volume": 24555.0}, {"date": "2019-03-06", "close": 17.36, "volume": 16210.0}, {"date": "2019-03-07", "close": 16.76, "volume": 12895.0}, {"date": "2019-03-08", "close": 16.52, "volume": 7176.0}, {"date": "2019-03-11", "close": 16.48, "volume": 21750.0}, {"date": "2019-03-12", "close": 16.68, "volume": 14823.0}, {"date": "2019-03-13", "close": 16.64, "volume": 33387.0}, {"date": "2019-03-14", "close": 16.4, "volume": 28639.0}, {"date": "2019-03-15", "close": 17.0, "volume": 63631.0}, {"date": "2019-03-18", "close": 17.28, "volume": 34014.0}, {"date": "2019-03-19", "close": 18.56, "volume": 50995.0}, {"date": "2019-03-20", "close": 18.6, "volume": 31994.0}, {"date": "2019-03-21", "close": 18.0, "volume": 49248.0}, {"date": "2019-03-22", "close": 17.6, "volume": 44118.0}, {"date": "2019-03-25", "close": 16.2, "volume": 58002.0}, {"date": "2019-03-26", "close": 16.24, "volume": 17244.0}, {"date": "2019-03-27", "close": 16.24, "volume": 7548.0}, {"date": "2019-03-28", "close": 17.64, "volume": 51719.0}, {"date": "2019-03-29", "close": 17.56, "volume": 21658.0}, {"date": "2019-04-01", "close": 17.6, "volume": 15860.0}, {"date": "2019-04-02", "close": 17.12, "volume": 9658.0}, {"date": "2019-04-03", "close": 17.48, "volume": 23057.0}, {"date": "2019-04-04", "close": 16.4, "volume": 17354.0}, {"date": "2019-04-05", "close": 17.36, "volume": 8482.0}, {"date": "2019-04-08", "close": 17.84, "volume": 10880.0}, {"date": "2019-04-09", "close": 16.72, "volume": 11598.0}, {"date": "2019-04-10", "close": 16.6, "volume": 10734.0}, {"date": "2019-04-11", "close": 16.12, "volume": 12916.0}, {"date": "2019-04-12", "close": 15.64, "volume": 25766.0}, {"date": "2019-04-15", "close": 15.48, "volume": 26204.0}, {"date": "2019-04-16", "close": 15.08, "volume": 12461.0}, {"date": "2019-04-17", "close": 14.24, "volume": 20514.0}, {"date": "2019-04-18", "close": 14.4, "volume": 15892.0}, {"date": "2019-04-22", "close": 14.32, "volume": 11251.0}, {"date": "2019-04-23", "close": 14.48, "volume": 13440.0}, {"date": "2019-04-24", "close": 14.08, "volume": 10501.0}, {"date": "2019-04-25", "close": 14.04, "volume": 7821.0}, {"date": "2019-04-26", "close": 14.24, "volume": 15595.0}, {"date": "2019-04-29", "close": 14.44, "volume": 12349.0}, {"date": "2019-04-30", "close": 12.96, "volume": 20486.0}, {"date": "2019-05-01", "close": 13.04, "volume": 8917.0}, {"date": "2019-05-02", "close": 13.12, "volume": 7841.0}, {"date": "2019-05-03", "close": 13.4, "volume": 5709.0}, {"date": "2019-05-06", "close": 13.68, "volume": 11982.0}, {"date": "2019-05-07", "close": 13.0, "volume": 11763.0}, {"date": "2019-05-08", "close": 13.24, "volume": 21268.0}, {"date": "2019-05-09", "close": 13.48, "volume": 6244.0}, {"date": "2019-05-10", "close": 13.72, "volume": 18705.0}, {"date": "2019-05-13", "close": 12.84, "volume": 23846.0}, {"date": "2019-05-14", "close": 12.64, "volume": 13036.0}, {"date": "2019-05-15", "close": 13.04, "volume": 15800.0}, {"date": "2019-05-16", "close": 13.8, "volume": 25027.0}, {"date": "2019-05-17", "close": 13.52, "volume": 23180.0}, {"date": "2019-05-20", "close": 13.84, "volume": 28727.0}, {"date": "2019-05-21", "close": 13.72, "volume": 29110.0}, {"date": "2019-05-22", "close": 13.92, "volume": 19207.0}, {"date": "2019-05-23", "close": 13.24, "volume": 15128.0}, {"date": "2019-05-24", "close": 13.16, "volume": 11189.0}, {"date": "2019-05-28", "close": 13.08, "volume": 14229.0}, {"date": "2019-05-29", "close": 13.36, "volume": 20761.0}, {"date": "2019-05-30", "close": 13.68, "volume": 64260.0}, {"date": "2019-05-31", "close": 12.48, "volume": 15940.0}, {"date": "2019-06-03", "close": 13.92, "volume": 17512.0}, {"date": "2019-06-04", "close": 13.6, "volume": 50901.0}, {"date": "2019-06-05", "close": 13.16, "volume": 16085.0}, {"date": "2019-06-06", "close": 13.28, "volume": 43670.0}, {"date": "2019-06-07", "close": 11.68, "volume": 32734.0}, {"date": "2019-06-10", "close": 12.44, "volume": 21162.0}, {"date": "2019-06-11", "close": 10.96, "volume": 31694.0}, {"date": "2019-06-12", "close": 10.84, "volume": 22811.0}, {"date": "2019-06-13", "close": 11.32, "volume": 11930.0}, {"date": "2019-06-14", "close": 9.72, "volume": 18792.0}, {"date": "2019-06-17", "close": 10.36, "volume": 29122.0}, {"date": "2019-06-18", "close": 10.8, "volume": 16435.0}, {"date": "2019-06-19", "close": 10.12, "volume": 35676.0}, {"date": "2019-06-20", "close": 9.8, "volume": 30746.0}, {"date": "2019-06-21", "close": 9.56, "volume": 28693.0}, {"date": "2019-06-24", "close": 9.76, "volume": 22290.0}, {"date": "2019-06-25", "close": 9.28, "volume": 35676.0}, {"date": "2019-06-26", "close": 8.96, "volume": 30554.0}, {"date": "2019-06-27", "close": 8.76, "volume": 36754.0}, {"date": "2019-06-28", "close": 10.48, "volume": 1033429.0}, {"date": "2019-07-01", "close": 9.64, "volume": 71695.0}, {"date": "2019-07-02", "close": 8.76, "volume": 40656.0}, {"date": "2019-07-03", "close": 8.92, "volume": 45818.0}, {"date": "2019-07-05", "close": 9.6, "volume": 25143.0}, {"date": "2019-07-08", "close": 9.92, "volume": 36273.0}, {"date": "2019-07-09", "close": 10.0, "volume": 39312.0}, {"date": "2019-07-10", "close": 9.6, "volume": 25295.0}, {"date": "2019-07-11", "close": 9.4, "volume": 18324.0}, {"date": "2019-07-12", "close": 9.08, "volume": 7621.0}, {"date": "2019-07-15", "close": 9.12, "volume": 20156.0}, {"date": "2019-07-16", "close": 10.52, "volume": 332136.0}, {"date": "2019-07-17", "close": 10.52, "volume": 41691.0}, {"date": "2019-07-18", "close": 10.56, "volume": 293966.0}, {"date": "2019-07-19", "close": 10.44, "volume": 24686.0}, {"date": "2019-07-22", "close": 10.0, "volume": 24858.0}, {"date": "2019-07-23", "close": 9.36, "volume": 8050.0}, {"date": "2019-07-24", "close": 8.96, "volume": 41971.0}, {"date": "2019-07-25", "close": 8.48, "volume": 24325.0}, {"date": "2019-07-26", "close": 8.2, "volume": 36380.0}, {"date": "2019-07-29", "close": 8.0, "volume": 22951.0}, {"date": "2019-07-30", "close": 8.0, "volume": 16575.0}, {"date": "2019-07-31", "close": 7.92, "volume": 8216.0}, {"date": "2019-08-01", "close": 9.32, "volume": 40331.0}, {"date": "2019-08-02", "close": 8.16, "volume": 21012.0}, {"date": "2019-08-05", "close": 7.72, "volume": 15391.0}, {"date": "2019-08-06", "close": 7.72, "volume": 9358.0}, {"date": "2019-08-07", "close": 7.4, "volume": 14341.0}, {"date": "2019-08-08", "close": 7.2, "volume": 7429.0}, {"date": "2019-08-09", "close": 7.32, "volume": 8721.0}, {"date": "2019-08-12", "close": 7.16, "volume": 17745.0}, {"date": "2019-08-13", "close": 7.64, "volume": 16269.0}, {"date": "2019-08-14", "close": 7.24, "volume": 6232.0}, {"date": "2019-08-15", "close": 7.0, "volume": 20303.0}, {"date": "2019-08-16", "close": 8.0, "volume": 8005.0}, {"date": "2019-08-19", "close": 8.36, "volume": 5885.0}, {"date": "2019-08-20", "close": 8.24, "volume": 7682.0}, {"date": "2019-08-21", "close": 8.2, "volume": 6271.0}, {"date": "2019-08-22", "close": 7.96, "volume": 2220.0}, {"date": "2019-08-23", "close": 6.84, "volume": 6773.0}, {"date": "2019-08-26", "close": 7.2, "volume": 11558.0}, {"date": "2019-08-27", "close": 7.2, "volume": 9408.0}, {"date": "2019-08-28", "close": 7.4, "volume": 7811.0}, {"date": "2019-08-29", "close": 7.6, "volume": 9720.0}, {"date": "2019-08-30", "close": 7.68, "volume": 5296.0}, {"date": "2019-09-03", "close": 6.96, "volume": 10096.0}, {"date": "2019-09-04", "close": 6.76, "volume": 7918.0}, {"date": "2019-09-05", "close": 7.4, "volume": 5130.0}, {"date": "2019-09-06", "close": 8.04, "volume": 11031.0}, {"date": "2019-09-09", "close": 7.4, "volume": 26578.0}, {"date": "2019-09-10", "close": 8.0, "volume": 10990.0}, {"date": "2019-09-11", "close": 7.98, "volume": 31812.0}, {"date": "2019-09-12", "close": 8.08, "volume": 5859.0}, {"date": "2019-09-13", "close": 7.88, "volume": 9184.0}, {"date": "2019-09-16", "close": 8.28, "volume": 10433.0}, {"date": "2019-09-17", "close": 8.0, "volume": 5967.0}, {"date": "2019-09-18", "close": 8.0, "volume": 7671.0}, {"date": "2019-09-19", "close": 7.68, "volume": 7151.0}, {"date": "2019-09-20", "close": 7.24, "volume": 11846.0}, {"date": "2019-09-23", "close": 6.6, "volume": 10773.0}, {"date": "2019-09-24", "close": 6.96, "volume": 12365.0}, {"date": "2019-09-25", "close": 6.8, "volume": 4312.0}, {"date": "2019-09-26", "close": 6.52, "volume": 24252.0}, {"date": "2019-09-27", "close": 6.36, "volume": 6486.0}, {"date": "2019-09-30", "close": 5.76, "volume": 35473.0}, {"date": "2019-10-01", "close": 5.64, "volume": 15868.0}, {"date": "2019-10-02", "close": 5.44, "volume": 9580.0}, {"date": "2019-10-03", "close": 5.76, "volume": 9712.0}, {"date": "2019-10-04", "close": 5.88, "volume": 4756.0}, {"date": "2019-10-07", "close": 5.6, "volume": 4127.0}, {"date": "2019-10-08", "close": 5.4, "volume": 6254.0}, {"date": "2019-10-09", "close": 5.4, "volume": 9454.0}, {"date": "2019-10-10", "close": 5.84, "volume": 12707.0}, {"date": "2019-10-11", "close": 5.6, "volume": 24273.0}, {"date": "2019-10-14", "close": 5.92, "volume": 9695.0}, {"date": "2019-10-15", "close": 6.32, "volume": 2836.0}, {"date": "2019-10-16", "close": 6.76, "volume": 2608.0}, {"date": "2019-10-17", "close": 6.6, "volume": 3565.0}, {"date": "2019-10-18", "close": 5.96, "volume": 2921.0}, {"date": "2019-10-21", "close": 5.64, "volume": 5761.0}, {"date": "2019-10-22", "close": 5.28, "volume": 37065.0}, {"date": "2019-10-23", "close": 5.6, "volume": 5329.0}, {"date": "2019-10-24", "close": 5.0, "volume": 4115.0}, {"date": "2019-10-25", "close": 5.2, "volume": 10759.0}, {"date": "2019-10-28", "close": 5.4, "volume": 8529.0}, {"date": "2019-10-29", "close": 5.2, "volume": 1557.0}, {"date": "2019-10-30", "close": 5.44, "volume": 14227.0}, {"date": "2019-10-31", "close": 5.24, "volume": 2141.0}, {"date": "2019-11-01", "close": 5.4, "volume": 7074.0}, {"date": "2019-11-04", "close": 5.72, "volume": 6672.0}, {"date": "2019-11-05", "close": 5.16, "volume": 44679.0}, {"date": "2019-11-06", "close": 4.96, "volume": 26561.0}, {"date": "2019-11-07", "close": 5.0, "volume": 15356.0}, {"date": "2019-11-08", "close": 5.04, "volume": 12209.0}, {"date": "2019-11-11", "close": 4.72, "volume": 32216.0}, {"date": "2019-11-12", "close": 4.4, "volume": 17074.0}, {"date": "2019-11-13", "close": 4.24, "volume": 15043.0}, {"date": "2019-11-14", "close": 4.04, "volume": 12499.0}, {"date": "2019-11-15", "close": 3.18, "volume": 62235.0}, {"date": "2019-11-18", "close": 2.96, "volume": 39131.0}, {"date": "2019-11-19", "close": 2.76, "volume": 57248.0}, {"date": "2019-11-20", "close": 2.6664, "volume": 34959.0}, {"date": "2019-11-21", "close": 2.52, "volume": 45382.0}, {"date": "2019-11-22", "close": 2.36, "volume": 388764.0}, {"date": "2019-11-25", "close": 2.4, "volume": 248952.0}, {"date": "2019-11-26", "close": 2.522, "volume": 356306.0}, {"date": "2019-11-27", "close": 2.92, "volume": 553773.0}, {"date": "2019-11-29", "close": 2.942, "volume": 128067.0}, {"date": "2019-12-02", "close": 2.816, "volume": 144038.0}, {"date": "2019-12-03", "close": 2.9368, "volume": 96461.0}, {"date": "2019-12-04", "close": 2.762, "volume": 82503.0}, {"date": "2019-12-05", "close": 2.6828, "volume": 91114.0}, {"date": "2019-12-06", "close": 2.7464, "volume": 96629.0}, {"date": "2019-12-09", "close": 2.4088, "volume": 198201.0}, {"date": "2019-12-10", "close": 2.1604, "volume": 135868.0}, {"date": "2019-12-11", "close": 2.04, "volume": 182705.0}, {"date": "2019-12-12", "close": 2.26, "volume": 104553.0}, {"date": "2019-12-13", "close": 2.13, "volume": 78439.0}, {"date": "2019-12-16", "close": 2.24, "volume": 116301.0}, {"date": "2019-12-17", "close": 2.36, "volume": 91287.0}, {"date": "2019-12-18", "close": 2.5196, "volume": 103424.0}, {"date": "2019-12-19", "close": 2.644, "volume": 102367.0}, {"date": "2019-12-20", "close": 2.72, "volume": 152009.0}, {"date": "2019-12-23", "close": 3.0704, "volume": 126498.0}, {"date": "2019-12-24", "close": 3.1204, "volume": 55788.0}, {"date": "2019-12-26", "close": 2.938, "volume": 54125.0}, {"date": "2019-12-27", "close": 2.9632, "volume": 37077.0}, {"date": "2019-12-30", "close": 2.836, "volume": 34103.0}, {"date": "2019-12-31", "close": 2.8808, "volume": 33995.0}, {"date": "2020-01-02", "close": 2.886, "volume": 52352.0}, {"date": "2020-01-03", "close": 2.8516, "volume": 37403.0}, {"date": "2020-01-06", "close": 3.094, "volume": 121870.0}, {"date": "2020-01-07", "close": 3.26, "volume": 120618.0}, {"date": "2020-01-08", "close": 3.1212, "volume": 43905.0}, {"date": "2020-01-09", "close": 3.728, "volume": 180981.0}, {"date": "2020-01-10", "close": 3.88, "volume": 70377.0}, {"date": "2020-01-13", "close": 3.4756, "volume": 54756.0}, {"date": "2020-01-14", "close": 3.4352, "volume": 36314.0}, {"date": "2020-01-15", "close": 3.72, "volume": 57370.0}, {"date": "2020-01-16", "close": 3.86, "volume": 51897.0}, {"date": "2020-01-17", "close": 3.7972, "volume": 21611.0}, {"date": "2020-01-21", "close": 4.2104, "volume": 111291.0}, {"date": "2020-01-22", "close": 4.76, "volume": 73235.0}, {"date": "2020-01-23", "close": 4.56, "volume": 76995.0}, {"date": "2020-01-24", "close": 4.24, "volume": 74503.0}, {"date": "2020-01-27", "close": 3.9196, "volume": 51661.0}, {"date": "2020-01-28", "close": 3.7992, "volume": 41815.0}, {"date": "2020-01-29", "close": 3.3952, "volume": 122414.0}, {"date": "2020-01-30", "close": 3.0008, "volume": 133072.0}, {"date": "2020-01-31", "close": 2.92, "volume": 47971.0}, {"date": "2020-02-03", "close": 3.01, "volume": 78283.0}, {"date": "2020-02-04", "close": 3.124, "volume": 61441.0}, {"date": "2020-02-05", "close": 3.2456, "volume": 37812.0}, {"date": "2020-02-06", "close": 3.3532, "volume": 21092.0}, {"date": "2020-02-07", "close": 3.1112, "volume": 52728.0}, {"date": "2020-02-10", "close": 3.2, "volume": 50469.0}, {"date": "2020-02-11", "close": 3.2, "volume": 29912.0}, {"date": "2020-02-12", "close": 3.3, "volume": 26120.0}, {"date": "2020-02-13", "close": 3.2796, "volume": 28671.0}, {"date": "2020-02-14", "close": 3.2188, "volume": 24028.0}, {"date": "2020-02-18", "close": 3.0728, "volume": 19585.0}, {"date": "2020-02-19", "close": 3.096, "volume": 26625.0}, {"date": "2020-02-20", "close": 3.148, "volume": 40050.0}, {"date": "2020-02-21", "close": 3.0756, "volume": 17925.0}, {"date": "2020-02-24", "close": 2.8456, "volume": 46272.0}, {"date": "2020-02-25", "close": 2.5796, "volume": 40432.0}, {"date": "2020-02-26", "close": 2.7292, "volume": 60433.0}, {"date": "2020-02-27", "close": 2.6476, "volume": 32852.0}, {"date": "2020-02-28", "close": 2.68, "volume": 44906.0}, {"date": "2020-03-02", "close": 2.2024, "volume": 110395.0}, {"date": "2020-03-03", "close": 2.12, "volume": 83542.0}, {"date": "2020-03-04", "close": 1.976, "volume": 120089.0}, {"date": "2020-03-05", "close": 2.1928, "volume": 107874.0}, {"date": "2020-03-06", "close": 2.1188, "volume": 62156.0}, {"date": "2020-03-09", "close": 1.94, "volume": 45273.0}, {"date": "2020-03-10", "close": 1.7592, "volume": 69491.0}, {"date": "2020-03-11", "close": 1.4944, "volume": 34587.0}, {"date": "2020-03-12", "close": 1.36, "volume": 27678.0}, {"date": "2020-03-13", "close": 1.2904, "volume": 57629.0}, {"date": "2020-03-16", "close": 1.28, "volume": 32397.0}, {"date": "2020-03-17", "close": 1.56, "volume": 47174.0}, {"date": "2020-03-18", "close": 1.32, "volume": 51948.0}, {"date": "2020-03-19", "close": 1.44, "volume": 35031.0}, {"date": "2020-03-20", "close": 1.4888, "volume": 74859.0}, {"date": "2020-03-23", "close": 1.8004, "volume": 76437.0}, {"date": "2020-03-24", "close": 1.9108, "volume": 202358.0}, {"date": "2020-03-25", "close": 1.954, "volume": 46627.0}, {"date": "2020-03-26", "close": 2.022, "volume": 186833.0}, {"date": "2020-03-27", "close": 1.9, "volume": 95920.0}, {"date": "2020-03-30", "close": 1.6684, "volume": 85802.0}, {"date": "2020-03-31", "close": 1.6532, "volume": 41898.0}, {"date": "2020-04-01", "close": 1.548, "volume": 61323.0}, {"date": "2020-04-02", "close": 1.4, "volume": 106422.0}, {"date": "2020-04-03", "close": 1.28, "volume": 148484.0}, {"date": "2020-04-06", "close": 1.37, "volume": 164412.0}, {"date": "2020-04-07", "close": 1.32, "volume": 77457.0}, {"date": "2020-04-08", "close": 1.32, "volume": 232702.0}, {"date": "2020-04-09", "close": 1.3976, "volume": 555225.0}, {"date": "2020-04-13", "close": 1.6, "volume": 315964.0}, {"date": "2020-04-14", "close": 1.5896, "volume": 178181.0}, {"date": "2020-04-15", "close": 1.5, "volume": 112749.0}, {"date": "2020-04-16", "close": 1.4604, "volume": 63792.0}, {"date": "2020-04-17", "close": 1.564, "volume": 81894.0}, {"date": "2020-04-20", "close": 1.5612, "volume": 81572.0}, {"date": "2020-04-21", "close": 1.5196, "volume": 64935.0}, {"date": "2020-04-22", "close": 1.548, "volume": 29237.0}, {"date": "2020-04-23", "close": 1.56, "volume": 62814.0}, {"date": "2020-04-24", "close": 1.592, "volume": 44552.0}, {"date": "2020-04-27", "close": 1.6, "volume": 184938.0}, {"date": "2020-04-28", "close": 1.68, "volume": 51180.0}, {"date": "2020-04-29", "close": 1.6, "volume": 283213.0}, {"date": "2020-04-30", "close": 1.72, "volume": 105983.0}, {"date": "2020-05-01", "close": 1.61, "volume": 96795.0}, {"date": "2020-05-04", "close": 1.6, "volume": 58193.0}, {"date": "2020-05-05", "close": 1.604, "volume": 138607.0}, {"date": "2020-05-06", "close": 1.56, "volume": 91687.0}, {"date": "2020-05-07", "close": 1.668, "volume": 337125.0}, {"date": "2020-05-08", "close": 1.832, "volume": 905624.0}, {"date": "2020-05-11", "close": 1.8, "volume": 214694.0}, {"date": "2020-05-12", "close": 1.8444, "volume": 200639.0}, {"date": "2020-05-13", "close": 1.8272, "volume": 102119.0}, {"date": "2020-05-14", "close": 1.9992, "volume": 207924.0}, {"date": "2020-05-15", "close": 2.16, "volume": 329566.0}, {"date": "2020-05-18", "close": 2.0764, "volume": 244858.0}, {"date": "2020-05-19", "close": 2.1424, "volume": 99089.0}, {"date": "2020-05-20", "close": 2.1196, "volume": 85022.0}, {"date": "2020-05-21", "close": 2.0564, "volume": 41187.0}, {"date": "2020-05-22", "close": 2.0996, "volume": 75202.0}, {"date": "2020-05-26", "close": 2.0988, "volume": 93594.0}, {"date": "2020-05-27", "close": 2.06, "volume": 188887.0}, {"date": "2020-05-28", "close": 2.376, "volume": 280718.0}, {"date": "2020-05-29", "close": 2.2448, "volume": 212864.0}, {"date": "2020-06-01", "close": 2.2356, "volume": 75774.0}, {"date": "2020-06-02", "close": 2.1916, "volume": 86224.0}, {"date": "2020-06-03", "close": 2.192, "volume": 31987.0}, {"date": "2020-06-04", "close": 2.316, "volume": 145114.0}, {"date": "2020-06-05", "close": 2.24, "volume": 151586.0}, {"date": "2020-06-08", "close": 2.36, "volume": 109382.0}, {"date": "2020-06-09", "close": 2.52, "volume": 201146.0}, {"date": "2020-06-10", "close": 2.51, "volume": 124384.0}, {"date": "2020-06-11", "close": 2.116, "volume": 170015.0}, {"date": "2020-06-12", "close": 2.1996, "volume": 70305.0}, {"date": "2020-06-15", "close": 2.12, "volume": 64673.0}, {"date": "2020-06-16", "close": 2.0648, "volume": 78954.0}, {"date": "2020-06-17", "close": 1.992, "volume": 139852.0}, {"date": "2020-06-18", "close": 2.0068, "volume": 63895.0}, {"date": "2020-06-19", "close": 2.0, "volume": 56847.0}, {"date": "2020-06-22", "close": 1.9468, "volume": 104765.0}, {"date": "2020-06-23", "close": 2.0328, "volume": 98143.0}, {"date": "2020-06-24", "close": 2.0, "volume": 386479.0}, {"date": "2020-06-25", "close": 1.934, "volume": 92182.0}, {"date": "2020-06-26", "close": 1.7392, "volume": 166139.0}, {"date": "2020-06-29", "close": 1.8044, "volume": 79440.0}, {"date": "2020-06-30", "close": 1.84, "volume": 63310.0}, {"date": "2020-07-01", "close": 1.88, "volume": 60220.0}, {"date": "2020-07-02", "close": 1.7792, "volume": 89769.0}, {"date": "2020-07-06", "close": 8.8, "volume": 16427475.0}, {"date": "2020-07-07", "close": 9.56, "volume": 10638720.0}, {"date": "2020-07-08", "close": 11.84, "volume": 2767555.0}, {"date": "2020-07-09", "close": 12.04, "volume": 1107036.0}, {"date": "2020-07-10", "close": 13.28, "volume": 3443703.0}, {"date": "2020-07-13", "close": 13.12, "volume": 789084.0}, {"date": "2020-07-14", "close": 11.36, "volume": 673066.0}, {"date": "2020-07-15", "close": 11.52, "volume": 192798.0}, {"date": "2020-07-16", "close": 11.12, "volume": 82645.0}, {"date": "2020-07-17", "close": 12.72, "volume": 539733.0}, {"date": "2020-07-20", "close": 12.0, "volume": 232538.0}, {"date": "2020-07-21", "close": 11.6, "volume": 114062.0}, {"date": "2020-07-22", "close": 10.8, "volume": 97251.0}, {"date": "2020-07-23", "close": 10.8, "volume": 85719.0}, {"date": "2020-07-24", "close": 10.28, "volume": 126051.0}, {"date": "2020-07-27", "close": 10.32, "volume": 143179.0}, {"date": "2020-07-28", "close": 10.24, "volume": 179488.0}, {"date": "2020-07-29", "close": 10.32, "volume": 186907.0}, {"date": "2020-07-30", "close": 10.6, "volume": 141472.0}, {"date": "2020-07-31", "close": 10.76, "volume": 329390.0}, {"date": "2020-08-03", "close": 10.96, "volume": 122863.0}, {"date": "2020-08-04", "close": 11.36, "volume": 97778.0}, {"date": "2020-08-05", "close": 11.0, "volume": 121945.0}, {"date": "2020-08-06", "close": 10.56, "volume": 273892.0}, {"date": "2020-08-07", "close": 10.76, "volume": 282915.0}, {"date": "2020-08-10", "close": 10.56, "volume": 190609.0}, {"date": "2020-08-11", "close": 9.96, "volume": 100773.0}, {"date": "2020-08-12", "close": 9.36, "volume": 198416.0}, {"date": "2020-08-13", "close": 9.48, "volume": 98388.0}, {"date": "2020-08-14", "close": 9.4, "volume": 124534.0}, {"date": "2020-08-17", "close": 10.44, "volume": 216576.0}, {"date": "2020-08-18", "close": 10.84, "volume": 127227.0}, {"date": "2020-08-19", "close": 12.52, "volume": 382772.0}, {"date": "2020-08-20", "close": 12.04, "volume": 191817.0}, {"date": "2020-08-21", "close": 12.16, "volume": 220853.0}, {"date": "2020-08-24", "close": 11.72, "volume": 164423.0}, {"date": "2020-08-25", "close": 12.2, "volume": 247551.0}, {"date": "2020-08-26", "close": 11.12, "volume": 341713.0}, {"date": "2020-08-27", "close": 11.08, "volume": 114523.0}, {"date": "2020-08-28", "close": 11.48, "volume": 137464.0}, {"date": "2020-08-31", "close": 11.44, "volume": 91436.0}, {"date": "2020-09-01", "close": 9.96, "volume": 217432.0}, {"date": "2020-09-02", "close": 10.0, "volume": 339139.0}, {"date": "2020-09-03", "close": 8.64, "volume": 259700.0}, {"date": "2020-09-04", "close": 8.8, "volume": 80101.0}, {"date": "2020-09-08", "close": 9.16, "volume": 91829.0}, {"date": "2020-09-09", "close": 9.64, "volume": 91039.0}, {"date": "2020-09-10", "close": 9.68, "volume": 101855.0}, {"date": "2020-09-11", "close": 9.56, "volume": 59199.0}, {"date": "2020-09-14", "close": 10.8, "volume": 123798.0}, {"date": "2020-09-15", "close": 10.92, "volume": 114993.0}, {"date": "2020-09-16", "close": 11.32, "volume": 163021.0}, {"date": "2020-09-17", "close": 11.44, "volume": 224954.0}, {"date": "2020-09-18", "close": 11.76, "volume": 196996.0}, {"date": "2020-09-21", "close": 11.4, "volume": 42544.0}, {"date": "2020-09-22", "close": 10.96, "volume": 129693.0}, {"date": "2020-09-23", "close": 10.0, "volume": 72236.0}, {"date": "2020-09-24", "close": 9.24, "volume": 83730.0}, {"date": "2020-09-25", "close": 9.12, "volume": 60464.0}, {"date": "2020-09-28", "close": 9.32, "volume": 55365.0}, {"date": "2020-09-29", "close": 9.0, "volume": 76817.0}, {"date": "2020-09-30", "close": 9.36, "volume": 51873.0}, {"date": "2020-10-01", "close": 9.04, "volume": 40062.0}, {"date": "2020-10-02", "close": 9.36, "volume": 97253.0}, {"date": "2020-10-05", "close": 9.4, "volume": 31164.0}, {"date": "2020-10-06", "close": 11.36, "volume": 70508.0}, {"date": "2020-10-07", "close": 11.24, "volume": 114318.0}, {"date": "2020-10-08", "close": 10.12, "volume": 51913.0}, {"date": "2020-10-09", "close": 9.92, "volume": 26207.0}, {"date": "2020-10-12", "close": 9.88, "volume": 53396.0}, {"date": "2020-10-13", "close": 11.56, "volume": 137939.0}, {"date": "2020-10-14", "close": 10.44, "volume": 71176.0}, {"date": "2020-10-15", "close": 10.64, "volume": 88286.0}, {"date": "2020-10-16", "close": 10.24, "volume": 91361.0}, {"date": "2020-10-19", "close": 11.04, "volume": 68569.0}, {"date": "2020-10-20", "close": 11.0, "volume": 71702.0}, {"date": "2020-10-21", "close": 10.72, "volume": 34452.0}, {"date": "2020-10-22", "close": 10.36, "volume": 36619.0}, {"date": "2020-10-23", "close": 11.16, "volume": 130203.0}, {"date": "2020-10-26", "close": 11.68, "volume": 125529.0}, {"date": "2020-10-27", "close": 12.84, "volume": 653814.0}, {"date": "2020-10-28", "close": 11.8, "volume": 384686.0}, {"date": "2020-10-29", "close": 11.4, "volume": 114827.0}, {"date": "2020-10-30", "close": 12.32, "volume": 372614.0}, {"date": "2020-11-02", "close": 11.92, "volume": 730744.0}, {"date": "2020-11-03", "close": 10.8, "volume": 191959.0}, {"date": "2020-11-04", "close": 10.52, "volume": 223173.0}, {"date": "2020-11-05", "close": 9.96, "volume": 93676.0}, {"date": "2020-11-06", "close": 9.8, "volume": 63208.0}, {"date": "2020-11-09", "close": 10.05, "volume": 338322.0}, {"date": "2020-11-10", "close": 11.09, "volume": 274469.0}, {"date": "2020-11-11", "close": 11.59, "volume": 303650.0}, {"date": "2020-11-12", "close": 11.02, "volume": 303379.0}, {"date": "2020-11-13", "close": 10.76, "volume": 233978.0}, {"date": "2020-11-16", "close": 10.02, "volume": 200940.0}, {"date": "2020-11-17", "close": 9.71, "volume": 219604.0}, {"date": "2020-11-18", "close": 10.06, "volume": 340637.0}, {"date": "2020-11-19", "close": 9.86, "volume": 80160.0}, {"date": "2020-11-20", "close": 10.24, "volume": 373200.0}, {"date": "2020-11-23", "close": 9.8, "volume": 77480.0}, {"date": "2020-11-24", "close": 9.4, "volume": 83502.0}, {"date": "2020-11-25", "close": 9.54, "volume": 170842.0}, {"date": "2020-11-27", "close": 9.83, "volume": 80116.0}, {"date": "2020-11-30", "close": 9.81, "volume": 135805.0}, {"date": "2020-12-01", "close": 10.47, "volume": 567644.0}, {"date": "2020-12-02", "close": 12.21, "volume": 4115676.0}, {"date": "2020-12-03", "close": 12.79, "volume": 1186414.0}, {"date": "2020-12-04", "close": 13.01, "volume": 644180.0}, {"date": "2020-12-07", "close": 12.76, "volume": 570141.0}, {"date": "2020-12-08", "close": 12.5, "volume": 407723.0}, {"date": "2020-12-09", "close": 11.26, "volume": 419577.0}, {"date": "2020-12-10", "close": 11.02, "volume": 319134.0}, {"date": "2020-12-11", "close": 10.5, "volume": 369945.0}, {"date": "2020-12-14", "close": 10.69, "volume": 387529.0}, {"date": "2020-12-15", "close": 10.53, "volume": 291901.0}, {"date": "2020-12-16", "close": 10.88, "volume": 664310.0}, {"date": "2020-12-17", "close": 13.01, "volume": 871601.0}, {"date": "2020-12-18", "close": 12.82, "volume": 1845767.0}, {"date": "2020-12-21", "close": 12.4, "volume": 385402.0}, {"date": "2020-12-22", "close": 12.2, "volume": 463829.0}, {"date": "2020-12-23", "close": 12.7, "volume": 434559.0}, {"date": "2020-12-24", "close": 12.05, "volume": 215712.0}, {"date": "2020-12-28", "close": 12.34, "volume": 314197.0}, {"date": "2020-12-29", "close": 11.11, "volume": 656632.0}, {"date": "2020-12-30", "close": 11.41, "volume": 501891.0}, {"date": "2020-12-31", "close": 11.23, "volume": 180711.0}, {"date": "2021-01-04", "close": 12.3, "volume": 269794.0}, {"date": "2021-01-05", "close": 11.55, "volume": 367939.0}, {"date": "2021-01-06", "close": 11.56, "volume": 156918.0}, {"date": "2021-01-07", "close": 11.88, "volume": 149332.0}, {"date": "2021-01-08", "close": 11.91, "volume": 135824.0}, {"date": "2021-01-11", "close": 12.1, "volume": 201381.0}, {"date": "2021-01-12", "close": 12.05, "volume": 210300.0}, {"date": "2021-01-13", "close": 11.97, "volume": 922367.0}, {"date": "2021-01-14", "close": 11.9, "volume": 247099.0}, {"date": "2021-01-15", "close": 11.9, "volume": 197103.0}, {"date": "2021-01-19", "close": 12.17, "volume": 265480.0}, {"date": "2021-01-20", "close": 12.34, "volume": 262533.0}, {"date": "2021-01-21", "close": 11.83, "volume": 239803.0}, {"date": "2021-01-22", "close": 11.45, "volume": 191399.0}, {"date": "2021-01-25", "close": 10.96, "volume": 298116.0}, {"date": "2021-01-26", "close": 10.63, "volume": 364269.0}, {"date": "2021-01-27", "close": 9.6, "volume": 875448.0}, {"date": "2021-01-28", "close": 9.09, "volume": 946105.0}, {"date": "2021-01-29", "close": 8.77, "volume": 817430.0}, {"date": "2021-02-01", "close": 9.1, "volume": 370025.0}, {"date": "2021-02-02", "close": 9.37, "volume": 791086.0}, {"date": "2021-02-03", "close": 9.54, "volume": 363293.0}, {"date": "2021-02-04", "close": 9.66, "volume": 408635.0}, {"date": "2021-02-05", "close": 9.99, "volume": 495292.0}, {"date": "2021-02-08", "close": 10.6, "volume": 532543.0}, {"date": "2021-02-09", "close": 10.35, "volume": 306770.0}, {"date": "2021-02-10", "close": 10.17, "volume": 284299.0}, {"date": "2021-02-11", "close": 9.9, "volume": 232860.0}, {"date": "2021-02-12", "close": 9.76, "volume": 227522.0}, {"date": "2021-02-16", "close": 9.62, "volume": 456656.0}, {"date": "2021-02-17", "close": 9.32, "volume": 415878.0}, {"date": "2021-02-18", "close": 9.23, "volume": 690688.0}, {"date": "2021-02-19", "close": 9.1, "volume": 378022.0}, {"date": "2021-02-22", "close": 8.59, "volume": 478784.0}, {"date": "2021-02-23", "close": 8.39, "volume": 944302.0}, {"date": "2021-02-24", "close": 8.49, "volume": 458838.0}, {"date": "2021-02-25", "close": 8.2, "volume": 498516.0}, {"date": "2021-02-26", "close": 7.84, "volume": 363831.0}, {"date": "2021-03-01", "close": 8.23, "volume": 443802.0}, {"date": "2021-03-02", "close": 8.32, "volume": 314330.0}, {"date": "2021-03-03", "close": 8.14, "volume": 213663.0}, {"date": "2021-03-04", "close": 7.47, "volume": 873292.0}, {"date": "2021-03-05", "close": 7.93, "volume": 719229.0}, {"date": "2021-03-08", "close": 7.96, "volume": 286027.0}, {"date": "2021-03-09", "close": 8.28, "volume": 652770.0}, {"date": "2021-03-10", "close": 8.29, "volume": 475088.0}, {"date": "2021-03-11", "close": 8.45, "volume": 645133.0}, {"date": "2021-03-12", "close": 8.18, "volume": 240114.0}, {"date": "2021-03-15", "close": 8.33, "volume": 316593.0}, {"date": "2021-03-16", "close": 8.89, "volume": 439873.0}, {"date": "2021-03-17", "close": 8.82, "volume": 473875.0}, {"date": "2021-03-18", "close": 8.14, "volume": 454777.0}, {"date": "2021-03-19", "close": 8.79, "volume": 635501.0}, {"date": "2021-03-22", "close": 9.37, "volume": 545013.0}, {"date": "2021-03-23", "close": 9.05, "volume": 449776.0}, {"date": "2021-03-24", "close": 8.63, "volume": 316260.0}, {"date": "2021-03-25", "close": 8.76, "volume": 333223.0}, {"date": "2021-03-26", "close": 8.91, "volume": 194822.0}, {"date": "2021-03-29", "close": 8.03, "volume": 149372.0}, {"date": "2021-03-30", "close": 8.34, "volume": 167596.0}, {"date": "2021-03-31", "close": 8.78, "volume": 177256.0}, {"date": "2021-04-01", "close": 9.08, "volume": 284073.0}, {"date": "2021-04-05", "close": 8.95, "volume": 157900.0}, {"date": "2021-04-06", "close": 8.57, "volume": 283100.0}, {"date": "2021-04-07", "close": 8.3, "volume": 137158.0}, {"date": "2021-04-08", "close": 8.33, "volume": 213188.0}, {"date": "2021-04-09", "close": 8.29, "volume": 298045.0}, {"date": "2021-04-12", "close": 8.64, "volume": 628865.0}, {"date": "2021-04-13", "close": 8.61, "volume": 694715.0}, {"date": "2021-04-14", "close": 8.83, "volume": 417801.0}, {"date": "2021-04-15", "close": 9.08, "volume": 464205.0}, {"date": "2021-04-16", "close": 8.5, "volume": 434524.0}, {"date": "2021-04-19", "close": 8.3, "volume": 250401.0}, {"date": "2021-04-20", "close": 8.45, "volume": 124526.0}, {"date": "2021-04-21", "close": 8.68, "volume": 130468.0}, {"date": "2021-04-22", "close": 8.71, "volume": 103970.0}, {"date": "2021-04-23", "close": 8.67, "volume": 116448.0}, {"date": "2021-04-26", "close": 8.71, "volume": 281029.0}, {"date": "2021-04-27", "close": 8.53, "volume": 148654.0}, {"date": "2021-04-28", "close": 8.6, "volume": 159998.0}, {"date": "2021-04-29", "close": 8.59, "volume": 417399.0}, {"date": "2021-04-30", "close": 8.69, "volume": 147913.0}, {"date": "2021-05-03", "close": 8.93, "volume": 158957.0}, {"date": "2021-05-04", "close": 8.12, "volume": 1341946.0}, {"date": "2021-05-05", "close": 8.2, "volume": 134069.0}, {"date": "2021-05-06", "close": 8.2, "volume": 212762.0}, {"date": "2021-05-07", "close": 8.31, "volume": 121022.0}, {"date": "2021-05-10", "close": 7.87, "volume": 141627.0}, {"date": "2021-05-11", "close": 7.82, "volume": 178166.0}, {"date": "2021-05-12", "close": 7.94, "volume": 161435.0}, {"date": "2021-05-13", "close": 7.95, "volume": 202745.0}, {"date": "2021-05-14", "close": 8.02, "volume": 165351.0}, {"date": "2021-05-17", "close": 8.2, "volume": 127874.0}, {"date": "2021-05-18", "close": 8.35, "volume": 179943.0}, {"date": "2021-05-19", "close": 8.35, "volume": 180497.0}, {"date": "2021-05-20", "close": 8.53, "volume": 115096.0}, {"date": "2021-05-21", "close": 8.51, "volume": 123896.0}, {"date": "2021-05-24", "close": 8.43, "volume": 93772.0}, {"date": "2021-05-25", "close": 8.14, "volume": 123298.0}, {"date": "2021-05-26", "close": 8.6, "volume": 222210.0}, {"date": "2021-05-27", "close": 8.65, "volume": 67344.0}, {"date": "2021-05-28", "close": 8.66, "volume": 112634.0}, {"date": "2021-06-01", "close": 8.4, "volume": 117245.0}, {"date": "2021-06-02", "close": 8.08, "volume": 185469.0}, {"date": "2021-06-03", "close": 7.99, "volume": 192832.0}, {"date": "2021-06-04", "close": 8.0, "volume": 225450.0}, {"date": "2021-06-07", "close": 7.89, "volume": 237172.0}, {"date": "2021-06-08", "close": 7.85, "volume": 98603.0}, {"date": "2021-06-09", "close": 7.86, "volume": 206958.0}, {"date": "2021-06-10", "close": 7.99, "volume": 233291.0}, {"date": "2021-06-11", "close": 8.13, "volume": 184623.0}, {"date": "2021-06-14", "close": 9.11, "volume": 419395.0}, {"date": "2021-06-15", "close": 9.06, "volume": 807178.0}, {"date": "2021-06-16", "close": 9.2, "volume": 444614.0}, {"date": "2021-06-17", "close": 9.08, "volume": 465714.0}, {"date": "2021-06-18", "close": 9.27, "volume": 952558.0}, {"date": "2021-06-21", "close": 9.3, "volume": 397784.0}, {"date": "2021-06-22", "close": 8.55, "volume": 350325.0}, {"date": "2021-06-23", "close": 8.3, "volume": 211091.0}, {"date": "2021-06-24", "close": 8.45, "volume": 242333.0}, {"date": "2021-06-25", "close": 8.6, "volume": 4731077.0}, {"date": "2021-06-28", "close": 7.99, "volume": 401103.0}, {"date": "2021-06-29", "close": 8.02, "volume": 199105.0}, {"date": "2021-06-30", "close": 8.11, "volume": 181001.0}, {"date": "2021-07-01", "close": 8.02, "volume": 175309.0}, {"date": "2021-07-02", "close": 7.91, "volume": 124385.0}, {"date": "2021-07-06", "close": 7.44, "volume": 179893.0}, {"date": "2021-07-07", "close": 7.04, "volume": 244659.0}, {"date": "2021-07-08", "close": 6.73, "volume": 181905.0}, {"date": "2021-07-09", "close": 6.89, "volume": 218513.0}, {"date": "2021-07-12", "close": 6.81, "volume": 193398.0}, {"date": "2021-07-13", "close": 6.55, "volume": 185909.0}, {"date": "2021-07-14", "close": 6.72, "volume": 221625.0}, {"date": "2021-07-15", "close": 6.77, "volume": 392967.0}, {"date": "2021-07-16", "close": 6.27, "volume": 211593.0}, {"date": "2021-07-19", "close": 6.23, "volume": 138867.0}, {"date": "2021-07-20", "close": 6.65, "volume": 379280.0}, {"date": "2021-07-21", "close": 6.88, "volume": 273678.0}, {"date": "2021-07-22", "close": 6.67, "volume": 92412.0}, {"date": "2021-07-23", "close": 6.48, "volume": 174779.0}, {"date": "2021-07-26", "close": 6.24, "volume": 108689.0}, {"date": "2021-07-27", "close": 6.23, "volume": 177017.0}, {"date": "2021-07-28", "close": 6.31, "volume": 136390.0}, {"date": "2021-07-29", "close": 6.24, "volume": 68991.0}, {"date": "2021-07-30", "close": 6.0, "volume": 281468.0}, {"date": "2021-08-02", "close": 5.99, "volume": 113626.0}, {"date": "2021-08-03", "close": 6.25, "volume": 72893.0}, {"date": "2021-08-04", "close": 6.61, "volume": 103053.0}, {"date": "2021-08-05", "close": 7.01, "volume": 90922.0}, {"date": "2021-08-06", "close": 7.27, "volume": 98945.0}, {"date": "2021-08-09", "close": 7.25, "volume": 254907.0}, {"date": "2021-08-10", "close": 7.67, "volume": 105558.0}, {"date": "2021-08-11", "close": 8.03, "volume": 626396.0}, {"date": "2021-08-12", "close": 8.05, "volume": 83818.0}, {"date": "2021-08-13", "close": 7.9, "volume": 84780.0}, {"date": "2021-08-16", "close": 8.03, "volume": 229279.0}, {"date": "2021-08-17", "close": 8.33, "volume": 153910.0}, {"date": "2021-08-18", "close": 8.45, "volume": 251228.0}, {"date": "2021-08-19", "close": 8.62, "volume": 124261.0}, {"date": "2021-08-20", "close": 8.96, "volume": 299302.0}, {"date": "2021-08-23", "close": 9.14, "volume": 188749.0}, {"date": "2021-08-24", "close": 8.3, "volume": 872836.0}, {"date": "2021-08-25", "close": 7.85, "volume": 120230.0}, {"date": "2021-08-26", "close": 8.0, "volume": 201757.0}, {"date": "2021-08-27", "close": 8.35, "volume": 98052.0}, {"date": "2021-08-30", "close": 8.15, "volume": 57237.0}, {"date": "2021-08-31", "close": 8.28, "volume": 131251.0}, {"date": "2021-09-01", "close": 8.43, "volume": 121204.0}, {"date": "2021-09-02", "close": 8.42, "volume": 304582.0}, {"date": "2021-09-03", "close": 8.24, "volume": 45337.0}, {"date": "2021-09-07", "close": 8.12, "volume": 97221.0}, {"date": "2021-09-08", "close": 8.01, "volume": 84221.0}, {"date": "2021-09-09", "close": 8.07, "volume": 443900.0}, {"date": "2021-09-10", "close": 8.42, "volume": 67503.0}, {"date": "2021-09-13", "close": 8.13, "volume": 57098.0}, {"date": "2021-09-14", "close": 8.03, "volume": 59498.0}, {"date": "2021-09-15", "close": 8.16, "volume": 46731.0}, {"date": "2021-09-16", "close": 8.31, "volume": 51206.0}, {"date": "2021-09-17", "close": 8.99, "volume": 229900.0}, {"date": "2021-09-20", "close": 8.8, "volume": 159418.0}, {"date": "2021-09-21", "close": 8.79, "volume": 188814.0}, {"date": "2021-09-22", "close": 8.81, "volume": 79541.0}, {"date": "2021-09-23", "close": 8.54, "volume": 159339.0}, {"date": "2021-09-24", "close": 8.61, "volume": 34121.0}, {"date": "2021-09-27", "close": 8.74, "volume": 83206.0}, {"date": "2021-09-28", "close": 8.44, "volume": 78020.0}, {"date": "2021-09-29", "close": 8.38, "volume": 50889.0}, {"date": "2021-09-30", "close": 8.41, "volume": 105248.0}, {"date": "2021-10-01", "close": 8.54, "volume": 148391.0}, {"date": "2021-10-04", "close": 8.67, "volume": 69469.0}, {"date": "2021-10-05", "close": 8.81, "volume": 80839.0}, {"date": "2021-10-06", "close": 8.43, "volume": 51000.0}, {"date": "2021-10-07", "close": 8.01, "volume": 302525.0}, {"date": "2021-10-08", "close": 7.6, "volume": 231715.0}, {"date": "2021-10-11", "close": 8.16, "volume": 127707.0}, {"date": "2021-10-12", "close": 7.95, "volume": 106203.0}, {"date": "2021-10-13", "close": 8.82, "volume": 334405.0}, {"date": "2021-10-14", "close": 9.18, "volume": 341596.0}, {"date": "2021-10-15", "close": 9.24, "volume": 129433.0}, {"date": "2021-10-18", "close": 8.9, "volume": 201912.0}, {"date": "2021-10-19", "close": 8.83, "volume": 84520.0}, {"date": "2021-10-20", "close": 8.46, "volume": 103068.0}, {"date": "2021-10-21", "close": 8.37, "volume": 82415.0}, {"date": "2021-10-22", "close": 8.19, "volume": 85377.0}, {"date": "2021-10-25", "close": 8.34, "volume": 65671.0}, {"date": "2021-10-26", "close": 8.3, "volume": 82726.0}, {"date": "2021-10-27", "close": 8.16, "volume": 51701.0}, {"date": "2021-10-28", "close": 8.58, "volume": 77813.0}, {"date": "2021-10-29", "close": 8.48, "volume": 93876.0}, {"date": "2021-11-01", "close": 8.74, "volume": 73587.0}, {"date": "2021-11-02", "close": 8.99, "volume": 280318.0}, {"date": "2021-11-03", "close": 8.89, "volume": 162392.0}, {"date": "2021-11-04", "close": 8.65, "volume": 111358.0}, {"date": "2021-11-05", "close": 8.75, "volume": 1087261.0}, {"date": "2021-11-08", "close": 8.8, "volume": 495647.0}, {"date": "2021-11-09", "close": 9.21, "volume": 1256215.0}, {"date": "2021-11-10", "close": 9.46, "volume": 1286977.0}, {"date": "2021-11-11", "close": 10.47, "volume": 2051572.0}, {"date": "2021-11-12", "close": 10.5, "volume": 212608.0}, {"date": "2021-11-15", "close": 10.32, "volume": 1705817.0}, {"date": "2021-11-16", "close": 10.76, "volume": 340410.0}, {"date": "2021-11-17", "close": 10.81, "volume": 204622.0}, {"date": "2021-11-18", "close": 10.27, "volume": 384344.0}, {"date": "2021-11-19", "close": 9.8, "volume": 1918105.0}, {"date": "2021-11-22", "close": 9.2, "volume": 416117.0}, {"date": "2021-11-23", "close": 8.88, "volume": 206978.0}, {"date": "2021-11-24", "close": 9.03, "volume": 238635.0}, {"date": "2021-11-26", "close": 8.36, "volume": 97371.0}, {"date": "2021-11-29", "close": 7.94, "volume": 107493.0}, {"date": "2021-11-30", "close": 7.92, "volume": 303570.0}, {"date": "2021-12-01", "close": 7.51, "volume": 145778.0}, {"date": "2021-12-02", "close": 8.01, "volume": 176346.0}, {"date": "2021-12-03", "close": 8.25, "volume": 262253.0}, {"date": "2021-12-06", "close": 8.0, "volume": 222498.0}, {"date": "2021-12-07", "close": 8.45, "volume": 145096.0}, {"date": "2021-12-08", "close": 8.7, "volume": 86250.0}, {"date": "2021-12-09", "close": 8.52, "volume": 103072.0}, {"date": "2021-12-10", "close": 8.3, "volume": 127731.0}, {"date": "2021-12-13", "close": 8.28, "volume": 133126.0}, {"date": "2021-12-14", "close": 7.97, "volume": 78856.0}, {"date": "2021-12-15", "close": 8.27, "volume": 157741.0}, {"date": "2021-12-16", "close": 8.0, "volume": 97082.0}, {"date": "2021-12-17", "close": 8.27, "volume": 247571.0}, {"date": "2021-12-20", "close": 8.41, "volume": 131104.0}, {"date": "2021-12-21", "close": 8.46, "volume": 71047.0}, {"date": "2021-12-22", "close": 8.51, "volume": 105953.0}, {"date": "2021-12-23", "close": 8.72, "volume": 254692.0}, {"date": "2021-12-27", "close": 8.33, "volume": 75364.0}, {"date": "2021-12-28", "close": 8.22, "volume": 128285.0}, {"date": "2021-12-29", "close": 8.29, "volume": 98827.0}, {"date": "2021-12-30", "close": 8.56, "volume": 118242.0}, {"date": "2021-12-31", "close": 8.58, "volume": 91070.0}, {"date": "2022-01-03", "close": 8.7, "volume": 97111.0}, {"date": "2022-01-04", "close": 8.39, "volume": 188009.0}, {"date": "2022-01-05", "close": 8.33, "volume": 157395.0}, {"date": "2022-01-06", "close": 8.62, "volume": 194376.0}, {"date": "2022-01-07", "close": 8.33, "volume": 167028.0}, {"date": "2022-01-10", "close": 8.37, "volume": 152451.0}, {"date": "2022-01-11", "close": 8.23, "volume": 208610.0}, {"date": "2022-01-12", "close": 7.96, "volume": 246327.0}, {"date": "2022-01-13", "close": 8.0, "volume": 173526.0}, {"date": "2022-01-14", "close": 8.13, "volume": 279368.0}, {"date": "2022-01-18", "close": 7.77, "volume": 237314.0}, {"date": "2022-01-19", "close": 7.4, "volume": 154413.0}, {"date": "2022-01-20", "close": 7.57, "volume": 228005.0}, {"date": "2022-01-21", "close": 7.65, "volume": 226349.0}, {"date": "2022-01-24", "close": 7.54, "volume": 213991.0}, {"date": "2022-01-25", "close": 7.6, "volume": 109553.0}, {"date": "2022-01-26", "close": 7.36, "volume": 163965.0}, {"date": "2022-01-27", "close": 6.79, "volume": 135750.0}, {"date": "2022-01-28", "close": 6.7, "volume": 73512.0}, {"date": "2022-01-31", "close": 7.56, "volume": 179654.0}, {"date": "2022-02-01", "close": 7.61, "volume": 77584.0}, {"date": "2022-02-02", "close": 7.01, "volume": 60686.0}, {"date": "2022-02-03", "close": 6.89, "volume": 104942.0}, {"date": "2022-02-04", "close": 6.79, "volume": 62614.0}, {"date": "2022-02-07", "close": 7.05, "volume": 48753.0}, {"date": "2022-02-08", "close": 7.19, "volume": 195479.0}, {"date": "2022-02-09", "close": 6.96, "volume": 96080.0}, {"date": "2022-02-10", "close": 6.61, "volume": 82742.0}, {"date": "2022-02-11", "close": 6.66, "volume": 69554.0}, {"date": "2022-02-14", "close": 6.67, "volume": 65266.0}, {"date": "2022-02-15", "close": 6.92, "volume": 108112.0}, {"date": "2022-02-16", "close": 6.58, "volume": 49108.0}, {"date": "2022-02-17", "close": 6.24, "volume": 98251.0}, {"date": "2022-02-18", "close": 6.06, "volume": 106946.0}, {"date": "2022-02-22", "close": 5.8, "volume": 96198.0}, {"date": "2022-02-23", "close": 5.74, "volume": 115549.0}, {"date": "2022-02-24", "close": 5.82, "volume": 902997.0}, {"date": "2022-02-25", "close": 6.01, "volume": 1374904.0}, {"date": "2022-02-28", "close": 5.93, "volume": 127975.0}, {"date": "2022-03-01", "close": 6.14, "volume": 140855.0}, {"date": "2022-03-02", "close": 6.24, "volume": 75491.0}, {"date": "2022-03-03", "close": 5.95, "volume": 100845.0}, {"date": "2022-03-04", "close": 5.87, "volume": 89044.0}, {"date": "2022-03-07", "close": 5.73, "volume": 77364.0}, {"date": "2022-03-08", "close": 5.99, "volume": 76938.0}, {"date": "2022-03-09", "close": 6.28, "volume": 96752.0}, {"date": "2022-03-10", "close": 6.24, "volume": 65016.0}, {"date": "2022-03-11", "close": 5.81, "volume": 156221.0}, {"date": "2022-03-14", "close": 5.31, "volume": 100708.0}, {"date": "2022-03-15", "close": 5.54, "volume": 114347.0}, {"date": "2022-03-16", "close": 5.55, "volume": 135587.0}, {"date": "2022-03-17", "close": 6.18, "volume": 119125.0}, {"date": "2022-03-18", "close": 6.82, "volume": 231672.0}, {"date": "2022-03-21", "close": 6.81, "volume": 192148.0}, {"date": "2022-03-22", "close": 7.3, "volume": 137766.0}, {"date": "2022-03-23", "close": 7.5, "volume": 224361.0}, {"date": "2022-03-24", "close": 7.5, "volume": 404714.0}, {"date": "2022-03-25", "close": 7.52, "volume": 424700.0}, {"date": "2022-03-28", "close": 7.26, "volume": 102784.0}, {"date": "2022-03-29", "close": 7.68, "volume": 95415.0}, {"date": "2022-03-30", "close": 7.52, "volume": 75270.0}, {"date": "2022-03-31", "close": 7.49, "volume": 260334.0}, {"date": "2022-04-01", "close": 7.92, "volume": 1299301.0}, {"date": "2022-04-04", "close": 8.29, "volume": 256970.0}, {"date": "2022-04-05", "close": 8.85, "volume": 526158.0}, {"date": "2022-04-06", "close": 8.81, "volume": 623070.0}, {"date": "2022-04-07", "close": 8.78, "volume": 905554.0}, {"date": "2022-04-08", "close": 8.81, "volume": 174798.0}, {"date": "2022-04-11", "close": 8.72, "volume": 207837.0}, {"date": "2022-04-12", "close": 8.84, "volume": 329063.0}, {"date": "2022-04-13", "close": 8.8, "volume": 422164.0}, {"date": "2022-04-14", "close": 8.74, "volume": 545518.0}, {"date": "2022-04-18", "close": 8.06, "volume": 1022037.0}, {"date": "2022-04-19", "close": 8.07, "volume": 142353.0}, {"date": "2022-04-20", "close": 7.98, "volume": 76495.0}, {"date": "2022-04-21", "close": 7.98, "volume": 562782.0}, {"date": "2022-04-22", "close": 7.98, "volume": 367586.0}, {"date": "2022-04-25", "close": 7.09, "volume": 179898.0}, {"date": "2022-04-26", "close": 6.53, "volume": 110591.0}, {"date": "2022-04-27", "close": 6.29, "volume": 180270.0}, {"date": "2022-04-28", "close": 6.51, "volume": 300457.0}, {"date": "2022-04-29", "close": 6.42, "volume": 206206.0}, {"date": "2022-05-02", "close": 6.89, "volume": 1265780.0}, {"date": "2022-05-03", "close": 7.08, "volume": 185673.0}, {"date": "2022-05-04", "close": 6.89, "volume": 407166.0}, {"date": "2022-05-05", "close": 6.77, "volume": 196492.0}, {"date": "2022-05-06", "close": 6.52, "volume": 165483.0}, {"date": "2022-05-09", "close": 5.55, "volume": 326151.0}, {"date": "2022-05-10", "close": 5.09, "volume": 378366.0}, {"date": "2022-05-11", "close": 4.22, "volume": 446792.0}, {"date": "2022-05-12", "close": 3.92, "volume": 255093.0}, {"date": "2022-05-13", "close": 4.06, "volume": 451949.0}, {"date": "2022-05-16", "close": 3.99, "volume": 178182.0}, {"date": "2022-05-17", "close": 4.14, "volume": 867511.0}, {"date": "2022-05-18", "close": 4.17, "volume": 186441.0}, {"date": "2022-05-19", "close": 4.56, "volume": 199131.0}, {"date": "2022-05-20", "close": 4.73, "volume": 253252.0}, {"date": "2022-05-23", "close": 4.76, "volume": 152377.0}, {"date": "2022-05-24", "close": 4.63, "volume": 304461.0}, {"date": "2022-05-25", "close": 4.75, "volume": 470720.0}, {"date": "2022-05-26", "close": 4.97, "volume": 191892.0}, {"date": "2022-05-27", "close": 5.2, "volume": 124902.0}, {"date": "2022-05-31", "close": 4.61, "volume": 286169.0}, {"date": "2022-06-01", "close": 4.255, "volume": 477546.0}, {"date": "2022-06-02", "close": 4.41, "volume": 867289.0}, {"date": "2022-06-03", "close": 4.33, "volume": 285217.0}, {"date": "2022-06-06", "close": 4.43, "volume": 639407.0}, {"date": "2022-06-07", "close": 4.59, "volume": 328175.0}, {"date": "2022-06-08", "close": 4.59, "volume": 379035.0}, {"date": "2022-06-09", "close": 4.96, "volume": 438858.0}, {"date": "2022-06-10", "close": 7.87, "volume": 106463800.0}, {"date": "2022-06-13", "close": 8.74, "volume": 23831720.0}, {"date": "2022-06-14", "close": 9.06, "volume": 12406540.0}, {"date": "2022-06-15", "close": 8.34, "volume": 2787703.0}, {"date": "2022-06-16", "close": 7.8, "volume": 1953122.0}, {"date": "2022-06-17", "close": 9.19, "volume": 2663640.0}, {"date": "2022-06-21", "close": 9.46, "volume": 1705686.0}, {"date": "2022-06-22", "close": 9.37, "volume": 1525211.0}, {"date": "2022-06-23", "close": 9.73, "volume": 705866.0}, {"date": "2022-06-24", "close": 9.3, "volume": 2309937.0}, {"date": "2022-06-27", "close": 8.99, "volume": 1074464.0}, {"date": "2022-06-28", "close": 8.9, "volume": 1122999.0}, {"date": "2022-06-29", "close": 8.87, "volume": 821044.0}, {"date": "2022-06-30", "close": 9.02, "volume": 1751919.0}, {"date": "2022-07-01", "close": 9.39, "volume": 594478.0}, {"date": "2022-07-05", "close": 10.29, "volume": 1043117.0}, {"date": "2022-07-06", "close": 10.9, "volume": 1560055.0}, {"date": "2022-07-07", "close": 10.85, "volume": 826090.0}, {"date": "2022-07-08", "close": 11.12, "volume": 599314.0}, {"date": "2022-07-11", "close": 10.75, "volume": 585437.0}, {"date": "2022-07-12", "close": 11.01, "volume": 594878.0}, {"date": "2022-07-13", "close": 10.98, "volume": 497978.0}, {"date": "2022-07-14", "close": 11.29, "volume": 806362.0}, {"date": "2022-07-15", "close": 10.71, "volume": 989312.0}, {"date": "2022-07-18", "close": 10.6, "volume": 499758.0}, {"date": "2022-07-19", "close": 11.31, "volume": 597773.0}, {"date": "2022-07-20", "close": 11.33, "volume": 574378.0}, {"date": "2022-07-21", "close": 11.71, "volume": 592503.0}, {"date": "2022-07-22", "close": 10.92, "volume": 706786.0}, {"date": "2022-07-25", "close": 11.24, "volume": 638351.0}, {"date": "2022-07-26", "close": 11.44, "volume": 287595.0}, {"date": "2022-07-27", "close": 11.16, "volume": 565171.0}, {"date": "2022-07-28", "close": 11.28, "volume": 365781.0}, {"date": "2022-07-29", "close": 11.09, "volume": 784727.0}, {"date": "2022-08-01", "close": 10.31, "volume": 799197.0}, {"date": "2022-08-02", "close": 10.5, "volume": 527844.0}, {"date": "2022-08-03", "close": 10.65, "volume": 730557.0}, {"date": "2022-08-04", "close": 11.99, "volume": 1510928.0}, {"date": "2022-08-05", "close": 12.05, "volume": 1302234.0}, {"date": "2022-08-08", "close": 12.6, "volume": 1187588.0}, {"date": "2022-08-09", "close": 12.99, "volume": 1001655.0}, {"date": "2022-08-10", "close": 13.81, "volume": 1220231.0}, {"date": "2022-08-11", "close": 13.45, "volume": 710799.0}, {"date": "2022-08-12", "close": 14.13, "volume": 863112.0}, {"date": "2022-08-15", "close": 14.61, "volume": 1462038.0}, {"date": "2022-08-16", "close": 14.16, "volume": 1083158.0}, {"date": "2022-08-17", "close": 15.76, "volume": 4571553.0}, {"date": "2022-08-18", "close": 15.2, "volume": 2210976.0}, {"date": "2022-08-19", "close": 15.12, "volume": 1436752.0}, {"date": "2022-08-22", "close": 15.88, "volume": 1778905.0}, {"date": "2022-08-23", "close": 16.46, "volume": 1462611.0}, {"date": "2022-08-24", "close": 16.69, "volume": 2192973.0}, {"date": "2022-08-25", "close": 16.3, "volume": 1139548.0}, {"date": "2022-08-26", "close": 16.25, "volume": 709359.0}, {"date": "2022-08-29", "close": 16.17, "volume": 621325.0}, {"date": "2022-08-30", "close": 15.92, "volume": 511253.0}, {"date": "2022-08-31", "close": 16.49, "volume": 1394710.0}, {"date": "2022-09-01", "close": 16.99, "volume": 1445309.0}, {"date": "2022-09-02", "close": 16.31, "volume": 721284.0}, {"date": "2022-09-06", "close": 16.32, "volume": 1079220.0}, {"date": "2022-09-07", "close": 16.965, "volume": 962232.0}, {"date": "2022-09-08", "close": 16.72, "volume": 721341.0}, {"date": "2022-09-09", "close": 16.38, "volume": 531223.0}, {"date": "2022-09-12", "close": 16.94, "volume": 789803.0}, {"date": "2022-09-13", "close": 16.26, "volume": 1000827.0}, {"date": "2022-09-14", "close": 16.88, "volume": 960763.0}, {"date": "2022-09-15", "close": 16.43, "volume": 994874.0}, {"date": "2022-09-16", "close": 15.78, "volume": 7502498.0}, {"date": "2022-09-19", "close": 15.45, "volume": 841934.0}, {"date": "2022-09-20", "close": 15.85, "volume": 698718.0}, {"date": "2022-09-21", "close": 14.93, "volume": 905227.0}, {"date": "2022-09-22", "close": 14.89, "volume": 736448.0}, {"date": "2022-09-23", "close": 14.02, "volume": 780304.0}, {"date": "2022-09-26", "close": 14.39, "volume": 621988.0}, {"date": "2022-09-27", "close": 14.39, "volume": 658311.0}, {"date": "2022-09-28", "close": 15.16, "volume": 651320.0}, {"date": "2022-09-29", "close": 14.4, "volume": 596071.0}, {"date": "2022-09-30", "close": 14.92, "volume": 1441853.0}, {"date": "2022-10-03", "close": 14.33, "volume": 663539.0}, {"date": "2022-10-04", "close": 14.84, "volume": 628775.0}, {"date": "2022-10-05", "close": 14.5, "volume": 429401.0}, {"date": "2022-10-06", "close": 14.18, "volume": 413684.0}, {"date": "2022-10-07", "close": 13.68, "volume": 595249.0}, {"date": "2022-10-10", "close": 13.14, "volume": 551399.0}, {"date": "2022-10-11", "close": 13.51, "volume": 547894.0}, {"date": "2022-10-12", "close": 13.56, "volume": 537813.0}, {"date": "2022-10-13", "close": 13.8, "volume": 550265.0}, {"date": "2022-10-14", "close": 13.61, "volume": 452803.0}, {"date": "2022-10-17", "close": 13.89, "volume": 696927.0}, {"date": "2022-10-18", "close": 14.17, "volume": 397847.0}, {"date": "2022-10-19", "close": 13.48, "volume": 708419.0}, {"date": "2022-10-20", "close": 13.65, "volume": 385772.0}, {"date": "2022-10-21", "close": 14.0, "volume": 615333.0}, {"date": "2022-10-24", "close": 13.38, "volume": 399277.0}, {"date": "2022-10-25", "close": 13.47, "volume": 576011.0}, {"date": "2022-10-26", "close": 13.36, "volume": 481205.0}, {"date": "2022-10-27", "close": 13.5, "volume": 489970.0}, {"date": "2022-10-28", "close": 14.05, "volume": 747873.0}, {"date": "2022-10-31", "close": 13.65, "volume": 637422.0}, {"date": "2022-11-01", "close": 12.82, "volume": 699353.0}, {"date": "2022-11-02", "close": 12.14, "volume": 918138.0}, {"date": "2022-11-03", "close": 12.57, "volume": 626775.0}, {"date": "2022-11-04", "close": 12.16, "volume": 881547.0}, {"date": "2022-11-07", "close": 11.69, "volume": 707692.0}, {"date": "2022-11-08", "close": 12.25, "volume": 675119.0}, {"date": "2022-11-09", "close": 11.56, "volume": 818473.0}, {"date": "2022-11-10", "close": 12.73, "volume": 1231022.0}, {"date": "2022-11-11", "close": 12.42, "volume": 587504.0}, {"date": "2022-11-14", "close": 12.13, "volume": 845745.0}, {"date": "2022-11-15", "close": 11.71, "volume": 596619.0}, {"date": "2022-11-16", "close": 11.12, "volume": 721881.0}, {"date": "2022-11-17", "close": 10.91, "volume": 523023.0}, {"date": "2022-11-18", "close": 11.36, "volume": 697956.0}, {"date": "2022-11-21", "close": 11.18, "volume": 358322.0}, {"date": "2022-11-22", "close": 11.25, "volume": 514124.0}, {"date": "2022-11-23", "close": 10.87, "volume": 872677.0}, {"date": "2022-11-25", "close": 11.4, "volume": 1844190.0}, {"date": "2022-11-28", "close": 11.23, "volume": 556454.0}, {"date": "2022-11-29", "close": 11.92, "volume": 388669.0}, {"date": "2022-11-30", "close": 12.58, "volume": 1184854.0}, {"date": "2022-12-01", "close": 12.6, "volume": 679998.0}, {"date": "2022-12-02", "close": 12.91, "volume": 568122.0}, {"date": "2022-12-05", "close": 12.5, "volume": 630650.0}, {"date": "2022-12-06", "close": 12.15, "volume": 910741.0}, {"date": "2022-12-07", "close": 11.16, "volume": 682814.0}, {"date": "2022-12-08", "close": 11.23, "volume": 561800.0}, {"date": "2022-12-09", "close": 11.1, "volume": 619319.0}, {"date": "2022-12-12", "close": 12.1, "volume": 1906886.0}, {"date": "2022-12-13", "close": 11.95, "volume": 1022751.0}, {"date": "2022-12-14", "close": 12.1, "volume": 897369.0}, {"date": "2022-12-15", "close": 11.96, "volume": 939595.0}, {"date": "2022-12-16", "close": 11.91, "volume": 1820021.0}, {"date": "2022-12-19", "close": 10.65, "volume": 2035234.0}, {"date": "2022-12-20", "close": 10.99, "volume": 999972.0}, {"date": "2022-12-21", "close": 11.01, "volume": 1320717.0}, {"date": "2022-12-22", "close": 11.0, "volume": 707108.0}, {"date": "2022-12-23", "close": 10.99, "volume": 567111.0}, {"date": "2022-12-27", "close": 10.78, "volume": 404893.0}, {"date": "2022-12-28", "close": 10.79, "volume": 407942.0}, {"date": "2022-12-29", "close": 11.5, "volume": 694421.0}, {"date": "2022-12-30", "close": 11.56, "volume": 977557.0}, {"date": "2023-01-03", "close": 11.07, "volume": 562656.0}, {"date": "2023-01-04", "close": 11.5, "volume": 445848.0}, {"date": "2023-01-05", "close": 12.0, "volume": 956578.0}, {"date": "2023-01-06", "close": 12.5, "volume": 718860.0}, {"date": "2023-01-09", "close": 12.19, "volume": 673624.0}, {"date": "2023-01-10", "close": 12.32, "volume": 607264.0}, {"date": "2023-01-11", "close": 11.86, "volume": 424898.0}, {"date": "2023-01-12", "close": 12.35, "volume": 1192227.0}, {"date": "2023-01-13", "close": 13.03, "volume": 1226954.0}, {"date": "2023-01-17", "close": 12.66, "volume": 872341.0}, {"date": "2023-01-18", "close": 12.65, "volume": 1127170.0}, {"date": "2023-01-19", "close": 12.6, "volume": 545055.0}, {"date": "2023-01-20", "close": 13.41, "volume": 778679.0}, {"date": "2023-01-23", "close": 13.35, "volume": 591197.0}, {"date": "2023-01-24", "close": 14.64, "volume": 599891.0}, {"date": "2023-01-25", "close": 14.84, "volume": 718452.0}, {"date": "2023-01-26", "close": 14.75, "volume": 484641.0}, {"date": "2023-01-27", "close": 14.43, "volume": 457538.0}, {"date": "2023-01-30", "close": 14.36, "volume": 591482.0}, {"date": "2023-01-31", "close": 15.06, "volume": 580715.0}, {"date": "2023-02-01", "close": 15.18, "volume": 544618.0}, {"date": "2023-02-02", "close": 15.5, "volume": 568260.0}, {"date": "2023-02-03", "close": 15.17, "volume": 528579.0}, {"date": "2023-02-06", "close": 14.9, "volume": 410165.0}, {"date": "2023-02-07", "close": 15.43, "volume": 426652.0}, {"date": "2023-02-08", "close": 14.55, "volume": 621075.0}, {"date": "2023-02-09", "close": 14.49, "volume": 375925.0}, {"date": "2023-02-10", "close": 13.94, "volume": 423581.0}, {"date": "2023-02-13", "close": 13.63, "volume": 533151.0}, {"date": "2023-02-14", "close": 14.11, "volume": 334990.0}, {"date": "2023-02-15", "close": 13.72, "volume": 531999.0}, {"date": "2023-02-16", "close": 13.14, "volume": 667191.0}, {"date": "2023-02-17", "close": 13.64, "volume": 669933.0}, {"date": "2023-02-21", "close": 12.58, "volume": 1053083.0}, {"date": "2023-02-22", "close": 13.07, "volume": 557769.0}, {"date": "2023-02-23", "close": 13.0, "volume": 399026.0}, {"date": "2023-02-24", "close": 12.6, "volume": 498484.0}, {"date": "2023-02-27", "close": 13.05, "volume": 795821.0}, {"date": "2023-02-28", "close": 13.23, "volume": 637372.0}, {"date": "2023-03-01", "close": 13.02, "volume": 432301.0}, {"date": "2023-03-02", "close": 12.86, "volume": 458026.0}, {"date": "2023-03-03", "close": 13.49, "volume": 460653.0}, {"date": "2023-03-06", "close": 12.78, "volume": 505677.0}, {"date": "2023-03-07", "close": 12.96, "volume": 477058.0}, {"date": "2023-03-08", "close": 12.65, "volume": 377018.0}, {"date": "2023-03-09", "close": 12.15, "volume": 737399.0}, {"date": "2023-03-10", "close": 11.66, "volume": 728603.0}, {"date": "2023-03-13", "close": 12.07, "volume": 677035.0}, {"date": "2023-03-14", "close": 12.98, "volume": 574866.0}, {"date": "2023-03-15", "close": 12.16, "volume": 631579.0}, {"date": "2023-03-16", "close": 11.76, "volume": 389564.0}, {"date": "2023-03-17", "close": 11.46, "volume": 2003907.0}, {"date": "2023-03-20", "close": 11.32, "volume": 371512.0}, {"date": "2023-03-21", "close": 10.91, "volume": 370816.0}, {"date": "2023-03-22", "close": 10.08, "volume": 457732.0}, {"date": "2023-03-23", "close": 10.04, "volume": 1017317.0}, {"date": "2023-03-24", "close": 10.11, "volume": 538395.0}, {"date": "2023-03-27", "close": 10.37, "volume": 1124546.0}, {"date": "2023-03-28", "close": 10.07, "volume": 613214.0}, {"date": "2023-03-29", "close": 10.43, "volume": 490808.0}, {"date": "2023-03-30", "close": 10.43, "volume": 440570.0}, {"date": "2023-03-31", "close": 10.79, "volume": 425714.0}, {"date": "2023-04-03", "close": 10.75, "volume": 526831.0}, {"date": "2023-04-04", "close": 10.59, "volume": 587515.0}, {"date": "2023-04-05", "close": 10.7, "volume": 620323.0}, {"date": "2023-04-06", "close": 10.83, "volume": 450648.0}, {"date": "2023-04-10", "close": 10.68, "volume": 588140.0}, {"date": "2023-04-11", "close": 10.45, "volume": 426002.0}, {"date": "2023-04-12", "close": 9.85, "volume": 535396.0}, {"date": "2023-04-13", "close": 10.42, "volume": 1862488.0}, {"date": "2023-04-14", "close": 10.27, "volume": 641253.0}, {"date": "2023-04-17", "close": 10.95, "volume": 669736.0}, {"date": "2023-04-18", "close": 11.1, "volume": 434601.0}, {"date": "2023-04-19", "close": 11.26, "volume": 325380.0}, {"date": "2023-04-20", "close": 11.12, "volume": 412515.0}, {"date": "2023-04-21", "close": 11.24, "volume": 467040.0}, {"date": "2023-04-24", "close": 10.79, "volume": 531913.0}, {"date": "2023-04-25", "close": 10.74, "volume": 289253.0}, {"date": "2023-04-26", "close": 10.78, "volume": 388996.0}, {"date": "2023-04-27", "close": 10.75, "volume": 391698.0}, {"date": "2023-04-28", "close": 10.76, "volume": 1929539.0}, {"date": "2023-05-01", "close": 11.22, "volume": 593780.0}, {"date": "2023-05-02", "close": 10.75, "volume": 795907.0}, {"date": "2023-05-03", "close": 11.38, "volume": 671953.0}, {"date": "2023-05-04", "close": 11.35, "volume": 366545.0}, {"date": "2023-05-05", "close": 11.22, "volume": 368139.0}, {"date": "2023-05-08", "close": 11.84, "volume": 1537750.0}, {"date": "2023-05-09", "close": 12.13, "volume": 779829.0}, {"date": "2023-05-10", "close": 11.66, "volume": 658687.0}, {"date": "2023-05-11", "close": 11.38, "volume": 622525.0}, {"date": "2023-05-12", "close": 11.53, "volume": 365848.0}, {"date": "2023-05-15", "close": 11.9, "volume": 732653.0}, {"date": "2023-05-16", "close": 11.23, "volume": 501430.0}, {"date": "2023-05-17", "close": 11.17, "volume": 287580.0}, {"date": "2023-05-18", "close": 10.78, "volume": 699388.0}, {"date": "2023-05-19", "close": 11.21, "volume": 1471174.0}, {"date": "2023-05-22", "close": 11.13, "volume": 378810.0}, {"date": "2023-05-23", "close": 11.61, "volume": 650451.0}, {"date": "2023-05-24", "close": 11.6, "volume": 738409.0}, {"date": "2023-05-25", "close": 11.2, "volume": 562135.0}, {"date": "2023-05-26", "close": 11.23, "volume": 397584.0}, {"date": "2023-05-30", "close": 11.39, "volume": 414681.0}, {"date": "2023-05-31", "close": 11.74, "volume": 546511.0}, {"date": "2023-06-01", "close": 12.72, "volume": 791331.0}, {"date": "2023-06-02", "close": 12.97, "volume": 383794.0}, {"date": "2023-06-05", "close": 13.24, "volume": 539391.0}, {"date": "2023-06-06", "close": 13.03, "volume": 466575.0}, {"date": "2023-06-07", "close": 11.7, "volume": 3299498.0}, {"date": "2023-06-08", "close": 11.5, "volume": 1796092.0}, {"date": "2023-06-09", "close": 12.01, "volume": 989882.0}, {"date": "2023-06-12", "close": 12.25, "volume": 1076800.0}, {"date": "2023-06-13", "close": 12.84, "volume": 881240.0}, {"date": "2023-06-14", "close": 12.85, "volume": 803124.0}, {"date": "2023-06-15", "close": 12.61, "volume": 823201.0}, {"date": "2023-06-16", "close": 12.14, "volume": 1535211.0}, {"date": "2023-06-20", "close": 12.26, "volume": 559425.0}, {"date": "2023-06-21", "close": 12.05, "volume": 580886.0}, {"date": "2023-06-22", "close": 11.99, "volume": 755450.0}, {"date": "2023-06-23", "close": 12.09, "volume": 3143566.0}, {"date": "2023-06-26", "close": 11.58, "volume": 592405.0}, {"date": "2023-06-27", "close": 11.7, "volume": 459889.0}, {"date": "2023-06-28", "close": 11.7, "volume": 639340.0}, {"date": "2023-06-29", "close": 11.57, "volume": 605400.0}, {"date": "2023-06-30", "close": 11.84, "volume": 460945.0}, {"date": "2023-07-03", "close": 11.96, "volume": 236383.0}, {"date": "2023-07-05", "close": 12.3, "volume": 424687.0}, {"date": "2023-07-06", "close": 12.02, "volume": 474219.0}, {"date": "2023-07-07", "close": 12.36, "volume": 307195.0}, {"date": "2023-07-10", "close": 12.42, "volume": 479485.0}, {"date": "2023-07-11", "close": 12.42, "volume": 307325.0}, {"date": "2023-07-12", "close": 12.67, "volume": 351562.0}, {"date": "2023-07-13", "close": 12.34, "volume": 292711.0}, {"date": "2023-07-14", "close": 12.53, "volume": 478706.0}, {"date": "2023-07-17", "close": 12.48, "volume": 376285.0}, {"date": "2023-07-18", "close": 12.36, "volume": 442562.0}, {"date": "2023-07-19", "close": 12.61, "volume": 448528.0}, {"date": "2023-07-20", "close": 12.13, "volume": 559300.0}, {"date": "2023-07-21", "close": 12.21, "volume": 328847.0}, {"date": "2023-07-24", "close": 12.52, "volume": 527652.0}, {"date": "2023-07-25", "close": 12.24, "volume": 371180.0}, {"date": "2023-07-26", "close": 12.17, "volume": 643943.0}, {"date": "2023-07-27", "close": 12.2, "volume": 465044.0}, {"date": "2023-07-28", "close": 12.71, "volume": 441745.0}, {"date": "2023-07-31", "close": 12.99, "volume": 403272.0}, {"date": "2023-08-01", "close": 13.34, "volume": 512291.0}, {"date": "2023-08-02", "close": 12.52, "volume": 830063.0}, {"date": "2023-08-03", "close": 12.1, "volume": 756246.0}, {"date": "2023-08-04", "close": 11.51, "volume": 1134284.0}, {"date": "2023-08-07", "close": 11.03, "volume": 658701.0}, {"date": "2023-08-08", "close": 11.87, "volume": 2541990.0}, {"date": "2023-08-09", "close": 11.83, "volume": 788751.0}, {"date": "2023-08-10", "close": 12.02, "volume": 2276179.0}, {"date": "2023-08-11", "close": 12.0, "volume": 1204172.0}, {"date": "2023-08-14", "close": 12.12, "volume": 918106.0}, {"date": "2023-08-15", "close": 12.29, "volume": 728229.0}, {"date": "2023-08-16", "close": 11.79, "volume": 426084.0}, {"date": "2023-08-17", "close": 11.51, "volume": 300203.0}, {"date": "2023-08-18", "close": 11.68, "volume": 328385.0}, {"date": "2023-08-21", "close": 11.95, "volume": 262368.0}, {"date": "2023-08-22", "close": 12.1, "volume": 586117.0}, {"date": "2023-08-23", "close": 12.01, "volume": 326240.0}, {"date": "2023-08-24", "close": 12.05, "volume": 381262.0}, {"date": "2023-08-25", "close": 12.15, "volume": 386496.0}, {"date": "2023-08-28", "close": 12.22, "volume": 357642.0}, {"date": "2023-08-29", "close": 12.21, "volume": 236371.0}, {"date": "2023-08-30", "close": 12.23, "volume": 457489.0}, {"date": "2023-08-31", "close": 12.21, "volume": 504267.0}, {"date": "2023-09-01", "close": 12.98, "volume": 874831.0}, {"date": "2023-09-05", "close": 12.8, "volume": 708712.0}, {"date": "2023-09-06", "close": 12.61, "volume": 621892.0}, {"date": "2023-09-07", "close": 12.07, "volume": 1031170.0}, {"date": "2023-09-08", "close": 12.27, "volume": 975293.0}, {"date": "2023-09-11", "close": 12.21, "volume": 355026.0}, {"date": "2023-09-12", "close": 12.18, "volume": 525702.0}, {"date": "2023-09-13", "close": 11.5, "volume": 461464.0}, {"date": "2023-09-14", "close": 11.72, "volume": 827152.0}, {"date": "2023-09-15", "close": 11.76, "volume": 2741874.0}, {"date": "2023-09-18", "close": 10.73, "volume": 923730.0}, {"date": "2023-09-19", "close": 10.7, "volume": 538932.0}, {"date": "2023-09-20", "close": 9.97, "volume": 1013023.0}, {"date": "2023-09-21", "close": 10.27, "volume": 909385.0}, {"date": "2023-09-22", "close": 10.02, "volume": 1099937.0}, {"date": "2023-09-25", "close": 9.97, "volume": 1631992.0}, {"date": "2023-09-26", "close": 9.69, "volume": 591646.0}, {"date": "2023-09-27", "close": 9.81, "volume": 543753.0}, {"date": "2023-09-28", "close": 9.8, "volume": 326745.0}, {"date": "2023-09-29", "close": 9.75, "volume": 323402.0}, {"date": "2023-10-02", "close": 9.55, "volume": 671011.0}, {"date": "2023-10-03", "close": 9.59, "volume": 594989.0}, {"date": "2023-10-04", "close": 9.49, "volume": 427258.0}, {"date": "2023-10-05", "close": 9.96, "volume": 938517.0}, {"date": "2023-10-06", "close": 10.08, "volume": 366723.0}, {"date": "2023-10-09", "close": 9.88, "volume": 550161.0}, {"date": "2023-10-10", "close": 9.87, "volume": 333995.0}, {"date": "2023-10-11", "close": 9.73, "volume": 328541.0}, {"date": "2023-10-12", "close": 9.31, "volume": 808472.0}, {"date": "2023-10-13", "close": 9.52, "volume": 471948.0}, {"date": "2023-10-16", "close": 9.44, "volume": 1020006.0}, {"date": "2023-10-17", "close": 9.35, "volume": 485083.0}, {"date": "2023-10-18", "close": 9.07, "volume": 1512263.0}, {"date": "2023-10-19", "close": 8.99, "volume": 779952.0}, {"date": "2023-10-20", "close": 8.83, "volume": 595898.0}, {"date": "2023-10-23", "close": 8.91, "volume": 620686.0}, {"date": "2023-10-24", "close": 9.1, "volume": 885167.0}, {"date": "2023-10-25", "close": 8.73, "volume": 591853.0}, {"date": "2023-10-26", "close": 8.81, "volume": 1524846.0}, {"date": "2023-10-27", "close": 8.23, "volume": 749664.0}, {"date": "2023-10-30", "close": 8.26, "volume": 425667.0}, {"date": "2023-10-31", "close": 8.16, "volume": 1355047.0}, {"date": "2023-11-01", "close": 8.19, "volume": 739068.0}, {"date": "2023-11-02", "close": 8.56, "volume": 1236466.0}, {"date": "2023-11-03", "close": 8.51, "volume": 1676804.0}, {"date": "2023-11-06", "close": 8.35, "volume": 957418.0}, {"date": "2023-11-07", "close": 8.5, "volume": 1274431.0}, {"date": "2023-11-08", "close": 7.355, "volume": 1261855.0}, {"date": "2023-11-09", "close": 7.175, "volume": 475571.0}, {"date": "2023-11-10", "close": 6.9, "volume": 570906.0}, {"date": "2023-11-13", "close": 6.7, "volume": 765886.0}, {"date": "2023-11-14", "close": 7.21, "volume": 1221148.0}, {"date": "2023-11-15", "close": 7.68, "volume": 3271986.0}, {"date": "2023-11-16", "close": 7.38, "volume": 958413.0}, {"date": "2023-11-17", "close": 7.98, "volume": 1154828.0}, {"date": "2023-11-20", "close": 7.53, "volume": 903632.0}, {"date": "2023-11-21", "close": 6.88, "volume": 757503.0}, {"date": "2023-11-22", "close": 6.52, "volume": 955301.0}, {"date": "2023-11-24", "close": 6.69, "volume": 484668.0}, {"date": "2023-11-27", "close": 6.73, "volume": 1415898.0}, {"date": "2023-11-28", "close": 7.05, "volume": 2444427.0}, {"date": "2023-11-29", "close": 7.45, "volume": 2469598.0}, {"date": "2023-11-30", "close": 7.67, "volume": 1276429.0}, {"date": "2023-12-01", "close": 7.97, "volume": 816753.0}, {"date": "2023-12-04", "close": 8.27, "volume": 1196001.0}, {"date": "2023-12-05", "close": 8.36, "volume": 783857.0}, {"date": "2023-12-06", "close": 8.6, "volume": 891847.0}, {"date": "2023-12-07", "close": 8.77, "volume": 1209579.0}, {"date": "2023-12-08", "close": 8.64, "volume": 1434999.0}, {"date": "2023-12-11", "close": 4.06, "volume": 20991900.0}, {"date": "2023-12-12", "close": 4.45, "volume": 6102507.0}, {"date": "2023-12-13", "close": 4.43, "volume": 3321318.0}, {"date": "2023-12-14", "close": 4.96, "volume": 2827649.0}, {"date": "2023-12-15", "close": 4.88, "volume": 3944571.0}, {"date": "2023-12-18", "close": 4.51, "volume": 1910972.0}, {"date": "2023-12-19", "close": 5.06, "volume": 2696995.0}, {"date": "2023-12-20", "close": 5.16, "volume": 3156366.0}, {"date": "2023-12-21", "close": 5.5, "volume": 1195139.0}, {"date": "2023-12-22", "close": 5.74, "volume": 1042894.0}, {"date": "2023-12-26", "close": 5.73, "volume": 1946093.0}, {"date": "2023-12-27", "close": 5.87, "volume": 794640.0}, {"date": "2023-12-28", "close": 6.05, "volume": 1038329.0}, {"date": "2023-12-29", "close": 5.88, "volume": 851394.0}, {"date": "2024-01-02", "close": 6.24, "volume": 1465615.0}, {"date": "2024-01-03", "close": 5.85, "volume": 1586785.0}, {"date": "2024-01-04", "close": 5.71, "volume": 1025600.0}, {"date": "2024-01-05", "close": 5.17, "volume": 932286.0}, {"date": "2024-01-08", "close": 5.69, "volume": 942968.0}, {"date": "2024-01-09", "close": 5.25, "volume": 1177291.0}, {"date": "2024-01-10", "close": 5.33, "volume": 2119047.0}, {"date": "2024-01-11", "close": 5.34, "volume": 1626639.0}, {"date": "2024-01-12", "close": 5.06, "volume": 3729610.0}, {"date": "2024-01-16", "close": 4.72, "volume": 1985702.0}, {"date": "2024-01-17", "close": 4.88, "volume": 2813006.0}, {"date": "2024-01-18", "close": 4.61, "volume": 1676169.0}, {"date": "2024-01-19", "close": 4.59, "volume": 1640280.0}, {"date": "2024-01-22", "close": 4.7, "volume": 1123641.0}, {"date": "2024-01-23", "close": 4.63, "volume": 1071716.0}, {"date": "2024-01-24", "close": 4.43, "volume": 690945.0}, {"date": "2024-01-25", "close": 4.43, "volume": 830904.0}, {"date": "2024-01-26", "close": 4.375, "volume": 1173291.0}, {"date": "2024-01-29", "close": 4.54, "volume": 2319728.0}, {"date": "2024-01-30", "close": 4.43, "volume": 913197.0}, {"date": "2024-01-31", "close": 4.43, "volume": 1939143.0}, {"date": "2024-02-01", "close": 4.48, "volume": 891114.0}, {"date": "2024-02-02", "close": 4.8, "volume": 1745017.0}, {"date": "2024-02-05", "close": 5.7, "volume": 3083677.0}, {"date": "2024-02-06", "close": 6.03, "volume": 2992781.0}, {"date": "2024-02-07", "close": 5.95, "volume": 1770195.0}, {"date": "2024-02-08", "close": 6.38, "volume": 1367857.0}, {"date": "2024-02-09", "close": 5.88, "volume": 1660979.0}, {"date": "2024-02-12", "close": 5.79, "volume": 2008384.0}, {"date": "2024-02-13", "close": 5.46, "volume": 1028077.0}, {"date": "2024-02-14", "close": 8.7, "volume": 10747800.0}, {"date": "2024-02-15", "close": 8.88, "volume": 4044554.0}, {"date": "2024-02-16", "close": 9.02, "volume": 1691950.0}, {"date": "2024-02-20", "close": 8.59, "volume": 2848870.0}, {"date": "2024-02-21", "close": 8.56, "volume": 2268333.0}, {"date": "2024-02-22", "close": 8.95, "volume": 14258420.0}, {"date": "2024-02-23", "close": 7.44, "volume": 5155821.0}, {"date": "2024-02-26", "close": 7.5, "volume": 2965714.0}, {"date": "2024-02-27", "close": 7.49, "volume": 2459517.0}, {"date": "2024-02-28", "close": 7.34, "volume": 2165350.0}, {"date": "2024-02-29", "close": 7.0, "volume": 3407404.0}, {"date": "2024-03-01", "close": 7.23, "volume": 1951662.0}, {"date": "2024-03-04", "close": 7.05, "volume": 2491794.0}, {"date": "2024-03-05", "close": 7.03, "volume": 1492963.0}, {"date": "2024-03-06", "close": 6.89, "volume": 1928884.0}, {"date": "2024-03-07", "close": 6.72, "volume": 1235378.0}, {"date": "2024-03-08", "close": 6.59, "volume": 1381371.0}, {"date": "2024-03-11", "close": 6.5, "volume": 1537141.0}, {"date": "2024-03-12", "close": 6.35, "volume": 1327556.0}, {"date": "2024-03-13", "close": 6.56, "volume": 1202421.0}, {"date": "2024-03-14", "close": 6.54, "volume": 1959139.0}, {"date": "2024-03-15", "close": 7.05, "volume": 6274017.0}, {"date": "2024-03-18", "close": 6.74, "volume": 1915476.0}, {"date": "2024-03-19", "close": 6.73, "volume": 1377228.0}, {"date": "2024-03-20", "close": 6.83, "volume": 1104095.0}, {"date": "2024-03-21", "close": 6.67, "volume": 1164404.0}, {"date": "2024-03-22", "close": 6.39, "volume": 787628.0}, {"date": "2024-03-25", "close": 5.78, "volume": 1655964.0}, {"date": "2024-03-26", "close": 5.835, "volume": 1090643.0}, {"date": "2024-03-27", "close": 6.52, "volume": 1725829.0}, {"date": "2024-03-28", "close": 6.72, "volume": 2244200.0}, {"date": "2024-04-01", "close": 6.9, "volume": 1555174.0}, {"date": "2024-04-02", "close": 6.75, "volume": 1631052.0}, {"date": "2024-04-03", "close": 6.89, "volume": 1017345.0}, {"date": "2024-04-04", "close": 6.9, "volume": 1330940.0}, {"date": "2024-04-05", "close": 6.71, "volume": 958419.0}, {"date": "2024-04-08", "close": 6.52, "volume": 505034.0}, {"date": "2024-04-09", "close": 6.99, "volume": 1212863.0}, {"date": "2024-04-10", "close": 6.65, "volume": 1630984.0}, {"date": "2024-04-11", "close": 6.55, "volume": 1429628.0}, {"date": "2024-04-12", "close": 6.51, "volume": 1134415.0}, {"date": "2024-04-15", "close": 6.5, "volume": 1671209.0}, {"date": "2024-04-16", "close": 6.46, "volume": 1035007.0}, {"date": "2024-04-17", "close": 6.53, "volume": 2008780.0}, {"date": "2024-04-18", "close": 6.61, "volume": 1061611.0}, {"date": "2024-04-19", "close": 6.71, "volume": 1518301.0}, {"date": "2024-04-22", "close": 7.12, "volume": 891876.0}, {"date": "2024-04-23", "close": 6.96, "volume": 1209832.0}, {"date": "2024-04-24", "close": 6.54, "volume": 1775037.0}, {"date": "2024-04-25", "close": 6.01, "volume": 1212019.0}, {"date": "2024-04-26", "close": 6.02, "volume": 912165.0}, {"date": "2024-04-29", "close": 6.71, "volume": 1892528.0}, {"date": "2024-04-30", "close": 6.5, "volume": 1574166.0}, {"date": "2024-05-01", "close": 6.93, "volume": 2649834.0}, {"date": "2024-05-02", "close": 7.29, "volume": 1157205.0}, {"date": "2024-05-03", "close": 7.53, "volume": 846306.0}, {"date": "2024-05-06", "close": 7.57, "volume": 1079833.0}, {"date": "2024-05-07", "close": 7.76, "volume": 811304.0}, {"date": "2024-05-08", "close": 7.6, "volume": 1299195.0}, {"date": "2024-05-09", "close": 7.92, "volume": 1291084.0}, {"date": "2024-05-10", "close": 7.56, "volume": 820904.0}, {"date": "2024-05-13", "close": 7.35, "volume": 1467862.0}, {"date": "2024-05-14", "close": 7.35, "volume": 652267.0}, {"date": "2024-05-15", "close": 7.72, "volume": 629235.0}, {"date": "2024-05-16", "close": 7.47, "volume": 652864.0}, {"date": "2024-05-17", "close": 7.44, "volume": 785477.0}, {"date": "2024-05-20", "close": 7.84, "volume": 690391.0}, {"date": "2024-05-21", "close": 7.92, "volume": 1278841.0}, {"date": "2024-05-22", "close": 8.03, "volume": 1021853.0}, {"date": "2024-05-23", "close": 7.49, "volume": 1134274.0}, {"date": "2024-05-24", "close": 8.22, "volume": 1001724.0}, {"date": "2024-05-28", "close": 8.41, "volume": 1252977.0}, {"date": "2024-05-29", "close": 7.71, "volume": 1381327.0}, {"date": "2024-05-30", "close": 7.29, "volume": 1665386.0}, {"date": "2024-05-31", "close": 8.01, "volume": 1380641.0}, {"date": "2024-06-03", "close": 8.38, "volume": 1882332.0}, {"date": "2024-06-04", "close": 8.8, "volume": 2888064.0}, {"date": "2024-06-05", "close": 8.92, "volume": 1280997.0}, {"date": "2024-06-06", "close": 8.41, "volume": 1027232.0}, {"date": "2024-06-07", "close": 8.39, "volume": 1262455.0}, {"date": "2024-06-10", "close": 8.6, "volume": 2181700.0}, {"date": "2024-06-11", "close": 8.82, "volume": 1242162.0}, {"date": "2024-06-12", "close": 9.04, "volume": 1239909.0}, {"date": "2024-06-13", "close": 8.98, "volume": 822322.0}, {"date": "2024-06-14", "close": 8.425, "volume": 1029246.0}, {"date": "2024-06-17", "close": 8.8, "volume": 923486.0}, {"date": "2024-06-18", "close": 8.5, "volume": 1206436.0}, {"date": "2024-06-20", "close": 8.36, "volume": 1484908.0}, {"date": "2024-06-21", "close": 8.79, "volume": 7535657.0}, {"date": "2024-06-24", "close": 8.89, "volume": 926217.0}, {"date": "2024-06-25", "close": 8.32, "volume": 986438.0}, {"date": "2024-06-26", "close": 8.1, "volume": 782332.0}, {"date": "2024-06-27", "close": 8.44, "volume": 740879.0}, {"date": "2024-06-28", "close": 8.43, "volume": 3769040.0}, {"date": "2024-07-01", "close": 8.94, "volume": 948932.0}, {"date": "2024-07-02", "close": 8.24, "volume": 822693.0}, {"date": "2024-07-03", "close": 8.36, "volume": 850182.0}, {"date": "2024-07-05", "close": 8.44, "volume": 536717.0}, {"date": "2024-07-08", "close": 8.82, "volume": 936434.0}, {"date": "2024-07-09", "close": 8.74, "volume": 595227.0}, {"date": "2024-07-10", "close": 8.91, "volume": 477117.0}, {"date": "2024-07-11", "close": 9.14, "volume": 725027.0}, {"date": "2024-07-12", "close": 9.27, "volume": 551369.0}, {"date": "2024-07-15", "close": 9.25, "volume": 593854.0}, {"date": "2024-07-16", "close": 9.5, "volume": 1009226.0}, {"date": "2024-07-17", "close": 8.98, "volume": 727447.0}, {"date": "2024-07-18", "close": 8.75, "volume": 527742.0}, {"date": "2024-07-19", "close": 8.61, "volume": 336997.0}, {"date": "2024-07-22", "close": 8.69, "volume": 809121.0}, {"date": "2024-07-23", "close": 9.11, "volume": 626465.0}, {"date": "2024-07-24", "close": 9.17, "volume": 487844.0}, {"date": "2024-07-25", "close": 9.22, "volume": 600465.0}, {"date": "2024-07-26", "close": 9.52, "volume": 417715.0}, {"date": "2024-07-29", "close": 9.39, "volume": 321202.0}, {"date": "2024-07-30", "close": 9.5, "volume": 561794.0}, {"date": "2024-07-31", "close": 9.43, "volume": 685944.0}, {"date": "2024-08-01", "close": 9.36, "volume": 612301.0}, {"date": "2024-08-02", "close": 9.4, "volume": 769749.0}, {"date": "2024-08-05", "close": 9.14, "volume": 1131907.0}, {"date": "2024-08-06", "close": 9.26, "volume": 497237.0}, {"date": "2024-08-07", "close": 8.63, "volume": 746098.0}, {"date": "2024-08-08", "close": 8.89, "volume": 871903.0}, {"date": "2024-08-09", "close": 8.58, "volume": 553346.0}, {"date": "2024-08-12", "close": 8.5, "volume": 676505.0}, {"date": "2024-08-13", "close": 8.77, "volume": 573695.0}, {"date": "2024-08-14", "close": 8.52, "volume": 504032.0}, {"date": "2024-08-15", "close": 8.72, "volume": 518823.0}, {"date": "2024-08-16", "close": 9.46, "volume": 1626970.0}, {"date": "2024-08-19", "close": 10.01, "volume": 1904120.0}, {"date": "2024-08-20", "close": 9.92, "volume": 992111.0}, {"date": "2024-08-21", "close": 10.24, "volume": 1817401.0}, {"date": "2024-08-22", "close": 9.72, "volume": 730373.0}, {"date": "2024-08-23", "close": 10.18, "volume": 1139714.0}, {"date": "2024-08-26", "close": 10.3, "volume": 339919.0}, {"date": "2024-08-27", "close": 9.96, "volume": 313777.0}, {"date": "2024-08-28", "close": 10.34, "volume": 394920.0}, {"date": "2024-08-29", "close": 10.28, "volume": 431145.0}, {"date": "2024-08-30", "close": 10.74, "volume": 770783.0}, {"date": "2024-09-03", "close": 10.95, "volume": 1934073.0}, {"date": "2024-09-04", "close": 11.48, "volume": 2101296.0}, {"date": "2024-09-05", "close": 11.24, "volume": 1154609.0}, {"date": "2024-09-06", "close": 10.47, "volume": 982327.0}, {"date": "2024-09-09", "close": 10.95, "volume": 733439.0}, {"date": "2024-09-10", "close": 10.68, "volume": 616433.0}, {"date": "2024-09-11", "close": 10.71, "volume": 1294635.0}, {"date": "2024-09-12", "close": 10.27, "volume": 792856.0}, {"date": "2024-09-13", "close": 10.63, "volume": 654053.0}, {"date": "2024-09-16", "close": 10.82, "volume": 509037.0}, {"date": "2024-09-17", "close": 10.52, "volume": 556281.0}, {"date": "2024-09-18", "close": 10.55, "volume": 533246.0}, {"date": "2024-09-19", "close": 10.9, "volume": 1103450.0}, {"date": "2024-09-20", "close": 10.98, "volume": 2586760.0}, {"date": "2024-09-23", "close": 10.65, "volume": 697000.0}, {"date": "2024-09-24", "close": 10.94, "volume": 615057.0}, {"date": "2024-09-25", "close": 10.88, "volume": 1175012.0}, {"date": "2024-09-26", "close": 10.9, "volume": 418034.0}, {"date": "2024-09-27", "close": 10.9, "volume": 405290.0}, {"date": "2024-09-30", "close": 10.8, "volume": 1054822.0}, {"date": "2024-10-01", "close": 10.75, "volume": 1421717.0}, {"date": "2024-10-02", "close": 10.72, "volume": 707400.0}, {"date": "2024-10-03", "close": 10.55, "volume": 1121925.0}, {"date": "2024-10-04", "close": 11.11, "volume": 835875.0}, {"date": "2024-10-07", "close": 10.74, "volume": 545081.0}, {"date": "2024-10-08", "close": 10.85, "volume": 1255462.0}, {"date": "2024-10-09", "close": 10.8, "volume": 979512.0}, {"date": "2024-10-10", "close": 11.09, "volume": 586004.0}, {"date": "2024-10-11", "close": 11.25, "volume": 818873.0}, {"date": "2024-10-14", "close": 11.31, "volume": 1184240.0}, {"date": "2024-10-15", "close": 11.67, "volume": 673124.0}, {"date": "2024-10-16", "close": 11.35, "volume": 1187018.0}, {"date": "2024-10-17", "close": 11.64, "volume": 1305152.0}, {"date": "2024-10-18", "close": 11.9, "volume": 831047.0}, {"date": "2024-10-21", "close": 11.86, "volume": 652913.0}, {"date": "2024-10-22", "close": 12.24, "volume": 1261571.0}, {"date": "2024-10-23", "close": 12.3, "volume": 835305.0}, {"date": "2024-10-24", "close": 12.01, "volume": 2404455.0}, {"date": "2024-10-25", "close": 11.97, "volume": 343650.0}, {"date": "2024-10-28", "close": 11.89, "volume": 910787.0}, {"date": "2024-10-29", "close": 12.0, "volume": 760422.0}, {"date": "2024-10-30", "close": 12.01, "volume": 571872.0}, {"date": "2024-10-31", "close": 11.49, "volume": 767573.0}, {"date": "2024-11-01", "close": 11.72, "volume": 812454.0}, {"date": "2024-11-04", "close": 11.87, "volume": 825159.0}, {"date": "2024-11-05", "close": 9.99, "volume": 5309805.0}, {"date": "2024-11-06", "close": 10.48, "volume": 1610178.0}, {"date": "2024-11-07", "close": 10.05, "volume": 779262.0}, {"date": "2024-11-08", "close": 10.21, "volume": 1239613.0}, {"date": "2024-11-11", "close": 10.4, "volume": 1409131.0}, {"date": "2024-11-12", "close": 10.38, "volume": 1166348.0}, {"date": "2024-11-13", "close": 10.4, "volume": 2608812.0}, {"date": "2024-11-14", "close": 9.65, "volume": 831370.0}, {"date": "2024-11-15", "close": 8.9, "volume": 1319289.0}, {"date": "2024-11-18", "close": 8.99, "volume": 2865052.0}, {"date": "2024-11-19", "close": 9.06, "volume": 1482325.0}, {"date": "2024-11-20", "close": 9.08, "volume": 1934643.0}, {"date": "2024-11-21", "close": 8.98, "volume": 859694.0}, {"date": "2024-11-22", "close": 9.13, "volume": 724997.0}, {"date": "2024-11-25", "close": 9.19, "volume": 953766.0}, {"date": "2024-11-26", "close": 9.625, "volume": 827329.0}, {"date": "2024-11-27", "close": 9.58, "volume": 2168680.0}, {"date": "2024-11-29", "close": 9.51, "volume": 945708.0}, {"date": "2024-12-02", "close": 9.47, "volume": 941228.0}, {"date": "2024-12-03", "close": 9.19, "volume": 2266043.0}, {"date": "2024-12-04", "close": 9.21, "volume": 1452765.0}, {"date": "2024-12-05", "close": 8.99, "volume": 1632784.0}, {"date": "2024-12-06", "close": 8.89, "volume": 1834030.0}, {"date": "2024-12-09", "close": 9.67, "volume": 6477502.0}, {"date": "2024-12-10", "close": 9.5, "volume": 1172333.0}, {"date": "2024-12-11", "close": 9.27, "volume": 2151567.0}, {"date": "2024-12-12", "close": 8.34, "volume": 3980501.0}, {"date": "2024-12-13", "close": 8.15, "volume": 825887.0}, {"date": "2024-12-16", "close": 8.26, "volume": 1915070.0}, {"date": "2024-12-17", "close": 8.19, "volume": 649856.0}, {"date": "2024-12-18", "close": 7.64, "volume": 1506562.0}, {"date": "2024-12-19", "close": 7.8, "volume": 1573735.0}, {"date": "2024-12-20", "close": 7.84, "volume": 2668265.0}, {"date": "2024-12-23", "close": 7.76, "volume": 1318259.0}, {"date": "2024-12-24", "close": 7.86, "volume": 537249.0}, {"date": "2024-12-26", "close": 7.87, "volume": 835523.0}, {"date": "2024-12-27", "close": 7.74, "volume": 927724.0}, {"date": "2024-12-30", "close": 7.71, "volume": 1011364.0}, {"date": "2024-12-31", "close": 7.8, "volume": 1698682.0}, {"date": "2025-01-02", "close": 7.8, "volume": 1200245.0}, {"date": "2025-01-03", "close": 7.88, "volume": 1270971.0}, {"date": "2025-01-06", "close": 8.06, "volume": 1025412.0}, {"date": "2025-01-07", "close": 8.25, "volume": 896025.0}, {"date": "2025-01-08", "close": 8.11, "volume": 1150209.0}, {"date": "2025-01-10", "close": 7.84, "volume": 1775139.0}, {"date": "2025-01-13", "close": 7.57, "volume": 2447433.0}, {"date": "2025-01-14", "close": 7.37, "volume": 2030578.0}, {"date": "2025-01-15", "close": 8.12, "volume": 2743644.0}, {"date": "2025-01-16", "close": 8.13, "volume": 2001520.0}, {"date": "2025-01-17", "close": 8.03, "volume": 1160620.0}, {"date": "2025-01-21", "close": 8.2, "volume": 1474403.0}, {"date": "2025-01-22", "close": 8.2, "volume": 1015994.0}, {"date": "2025-01-23", "close": 8.89, "volume": 2219651.0}, {"date": "2025-01-24", "close": 8.35, "volume": 1441635.0}, {"date": "2025-01-27", "close": 8.47, "volume": 1764319.0}, {"date": "2025-01-28", "close": 8.93, "volume": 1834779.0}, {"date": "2025-01-29", "close": 9.3, "volume": 1422563.0}, {"date": "2025-01-30", "close": 9.62, "volume": 1518647.0}, {"date": "2025-01-31", "close": 9.31, "volume": 1965786.0}, {"date": "2025-02-03", "close": 8.99, "volume": 1077216.0}, {"date": "2025-02-04", "close": 9.25, "volume": 993134.0}, {"date": "2025-02-05", "close": 9.66, "volume": 1207764.0}, {"date": "2025-02-06", "close": 9.17, "volume": 3889787.0}, {"date": "2025-02-07", "close": 8.74, "volume": 744185.0}, {"date": "2025-02-10", "close": 8.76, "volume": 787994.0}, {"date": "2025-02-11", "close": 8.42, "volume": 1281723.0}, {"date": "2025-02-12", "close": 8.14, "volume": 1260977.0}, {"date": "2025-02-13", "close": 8.18, "volume": 857948.0}, {"date": "2025-02-14", "close": 8.03, "volume": 841409.0}, {"date": "2025-02-18", "close": 8.1, "volume": 770438.0}, {"date": "2025-02-19", "close": 8.08, "volume": 575247.0}, {"date": "2025-02-20", "close": 8.09, "volume": 615023.0}, {"date": "2025-02-21", "close": 8.0, "volume": 963166.0}, {"date": "2025-02-24", "close": 7.46, "volume": 1304394.0}, {"date": "2025-02-25", "close": 6.99, "volume": 2510458.0}, {"date": "2025-02-26", "close": 6.71, "volume": 1604066.0}, {"date": "2025-02-27", "close": 6.99, "volume": 2772725.0}, {"date": "2025-02-28", "close": 7.53, "volume": 1834056.0}, {"date": "2025-03-03", "close": 7.0, "volume": 1494690.0}, {"date": "2025-03-04", "close": 7.17, "volume": 1005810.0}, {"date": "2025-03-05", "close": 7.67, "volume": 1309510.0}, {"date": "2025-03-06", "close": 7.41, "volume": 659771.0}, {"date": "2025-03-07", "close": 7.01, "volume": 972138.0}, {"date": "2025-03-10", "close": 6.85, "volume": 1141594.0}, {"date": "2025-03-11", "close": 7.24, "volume": 1227838.0}, {"date": "2025-03-12", "close": 7.59, "volume": 754904.0}, {"date": "2025-03-13", "close": 7.29, "volume": 1234999.0}, {"date": "2025-03-14", "close": 7.14, "volume": 633139.0}, {"date": "2025-03-17", "close": 7.39, "volume": 953745.0}, {"date": "2025-03-18", "close": 7.25, "volume": 694230.0}, {"date": "2025-03-19", "close": 7.385, "volume": 532565.0}, {"date": "2025-03-20", "close": 7.29, "volume": 496358.0}, {"date": "2025-03-21", "close": 7.16, "volume": 1663460.0}, {"date": "2025-03-24", "close": 7.4, "volume": 897859.0}, {"date": "2025-03-25", "close": 6.9, "volume": 717751.0}, {"date": "2025-03-26", "close": 6.47, "volume": 2880336.0}, {"date": "2025-03-27", "close": 6.61, "volume": 923629.0}, {"date": "2025-03-28", "close": 6.48, "volume": 1852399.0}, {"date": "2025-03-31", "close": 5.99, "volume": 2180281.0}, {"date": "2025-04-01", "close": 5.79, "volume": 1749653.0}, {"date": "2025-04-02", "close": 5.72, "volume": 1701361.0}, {"date": "2025-04-03", "close": 5.33, "volume": 1132453.0}, {"date": "2025-04-04", "close": 4.77, "volume": 2063208.0}, {"date": "2025-04-07", "close": 4.58, "volume": 3031699.0}, {"date": "2025-04-08", "close": 4.14, "volume": 1591640.0}, {"date": "2025-04-09", "close": 4.46, "volume": 1969777.0}, {"date": "2025-04-10", "close": 4.02, "volume": 2096439.0}, {"date": "2025-04-11", "close": 4.26, "volume": 1220091.0}, {"date": "2025-04-14", "close": 4.58, "volume": 1417847.0}, {"date": "2025-04-15", "close": 4.87, "volume": 1993355.0}, {"date": "2025-04-16", "close": 4.27, "volume": 2330566.0}, {"date": "2025-04-17", "close": 4.37, "volume": 1155841.0}, {"date": "2025-04-21", "close": 4.3, "volume": 957376.0}, {"date": "2025-04-22", "close": 4.34, "volume": 1111710.0}, {"date": "2025-04-23", "close": 4.47, "volume": 877698.0}, {"date": "2025-04-24", "close": 4.51, "volume": 902577.0}, {"date": "2025-04-25", "close": 4.64, "volume": 1027115.0}, {"date": "2025-04-28", "close": 4.91, "volume": 1827376.0}, {"date": "2025-04-29", "close": 5.02, "volume": 1461872.0}, {"date": "2025-04-30", "close": 5.21, "volume": 1679574.0}, {"date": "2025-05-01", "close": 5.63, "volume": 1277041.0}, {"date": "2025-05-02", "close": 5.87, "volume": 1011472.0}, {"date": "2025-05-05", "close": 5.57, "volume": 1452278.0}, {"date": "2025-05-06", "close": 4.7, "volume": 1246070.0}, {"date": "2025-05-07", "close": 4.72, "volume": 1151669.0}, {"date": "2025-05-08", "close": 4.98, "volume": 1050109.0}, {"date": "2025-05-09", "close": 4.81, "volume": 708717.0}, {"date": "2025-05-12", "close": 5.13, "volume": 796314.0}, {"date": "2025-05-13", "close": 4.99, "volume": 841223.0}, {"date": "2025-05-14", "close": 4.88, "volume": 894984.0}, {"date": "2025-05-15", "close": 4.77, "volume": 725447.0}, {"date": "2025-05-16", "close": 4.88, "volume": 632183.0}, {"date": "2025-05-19", "close": 4.98, "volume": 719482.0}, {"date": "2025-05-20", "close": 5.31, "volume": 597393.0}, {"date": "2025-05-21", "close": 4.98, "volume": 2059751.0}, {"date": "2025-05-22", "close": 4.95, "volume": 1758674.0}, {"date": "2025-05-23", "close": 4.82, "volume": 884991.0}, {"date": "2025-05-27", "close": 4.88, "volume": 1584041.0}, {"date": "2025-05-28", "close": 4.88, "volume": 1021121.0}, {"date": "2025-05-29", "close": 5.51, "volume": 3185900.0}, {"date": "2025-05-30", "close": 5.44, "volume": 2296259.0}, {"date": "2025-06-02", "close": 5.61, "volume": 3426841.0}, {"date": "2025-06-03", "close": 5.79, "volume": 1849365.0}, {"date": "2025-06-04", "close": 5.64, "volume": 843571.0}, {"date": "2025-06-05", "close": 5.99, "volume": 2755507.0}, {"date": "2025-06-06", "close": 6.8, "volume": 2720611.0}, {"date": "2025-06-09", "close": 6.9, "volume": 2221423.0}, {"date": "2025-06-10", "close": 7.42, "volume": 2726840.0}, {"date": "2025-06-11", "close": 7.26, "volume": 2531647.0}, {"date": "2025-06-12", "close": 7.22, "volume": 2013109.0}, {"date": "2025-06-13", "close": 7.08, "volume": 1513848.0}, {"date": "2025-06-16", "close": 7.49, "volume": 1783056.0}, {"date": "2025-06-17", "close": 7.62, "volume": 2150380.0}, {"date": "2025-06-18", "close": 7.24, "volume": 3096693.0}, {"date": "2025-06-20", "close": 7.23, "volume": 4013596.0}, {"date": "2025-06-23", "close": 7.26, "volume": 1428615.0}, {"date": "2025-06-24", "close": 7.24, "volume": 3124920.0}, {"date": "2025-06-25", "close": 7.07, "volume": 1509602.0}, {"date": "2025-06-26", "close": 7.33, "volume": 2225398.0}, {"date": "2025-06-27", "close": 7.1, "volume": 5322407.0}, {"date": "2025-06-30", "close": 7.18, "volume": 1985002.0}, {"date": "2025-07-01", "close": 7.22, "volume": 2324252.0}, {"date": "2025-07-02", "close": 7.41, "volume": 1778591.0}, {"date": "2025-07-03", "close": 7.58, "volume": 1862978.0}, {"date": "2025-07-07", "close": 9.35, "volume": 31658900.0}, {"date": "2025-07-08", "close": 9.78, "volume": 6711286.0}, {"date": "2025-07-09", "close": 10.4, "volume": 11754320.0}, {"date": "2025-07-10", "close": 10.85, "volume": 6148846.0}, {"date": "2025-07-11", "close": 10.98, "volume": 3397466.0}, {"date": "2025-07-14", "close": 11.09, "volume": 3681652.0}, {"date": "2025-07-15", "close": 11.5, "volume": 3634513.0}, {"date": "2025-07-16", "close": 11.86, "volume": 2384145.0}, {"date": "2025-07-17", "close": 12.2, "volume": 3677668.0}, {"date": "2025-07-18", "close": 12.49, "volume": 3680065.0}, {"date": "2025-07-21", "close": 12.3, "volume": 2025863.0}, {"date": "2025-07-22", "close": 12.45, "volume": 3469750.0}, {"date": "2025-07-23", "close": 12.37, "volume": 2954485.0}, {"date": "2025-07-24", "close": 12.19, "volume": 2005078.0}, {"date": "2025-07-25", "close": 12.07, "volume": 1763767.0}, {"date": "2025-07-28", "close": 12.09, "volume": 1276704.0}, {"date": "2025-07-29", "close": 11.84, "volume": 1134609.0}, {"date": "2025-07-30", "close": 11.53, "volume": 1934150.0}, {"date": "2025-07-31", "close": 11.42, "volume": 2703745.0}, {"date": "2025-08-01", "close": 11.4, "volume": 1474464.0}, {"date": "2025-08-04", "close": 12.05, "volume": 1037347.0}, {"date": "2025-08-05", "close": 11.36, "volume": 2486100.0}, {"date": "2025-08-06", "close": 10.97, "volume": 1743062.0}, {"date": "2025-08-07", "close": 10.86, "volume": 1732058.0}, {"date": "2025-08-08", "close": 10.96, "volume": 1332389.0}, {"date": "2025-08-11", "close": 10.93, "volume": 919786.0}, {"date": "2025-08-12", "close": 11.55, "volume": 1120511.0}, {"date": "2025-08-13", "close": 11.98, "volume": 1613541.0}, {"date": "2025-08-14", "close": 11.71, "volume": 1261022.0}, {"date": "2025-08-15", "close": 11.89, "volume": 984753.0}, {"date": "2025-08-18", "close": 12.11, "volume": 1464631.0}, {"date": "2025-08-19", "close": 11.76, "volume": 867319.0}, {"date": "2025-08-20", "close": 11.865, "volume": 844333.0}, {"date": "2025-08-21", "close": 11.77, "volume": 814232.0}, {"date": "2025-08-22", "close": 12.12, "volume": 1148287.0}, {"date": "2025-08-25", "close": 11.79, "volume": 811093.0}, {"date": "2025-08-26", "close": 12.23, "volume": 1173300.0}, {"date": "2025-08-27", "close": 12.37, "volume": 601217.0}, {"date": "2025-08-28", "close": 12.08, "volume": 1092188.0}, {"date": "2025-08-29", "close": 12.08, "volume": 1060778.0}, {"date": "2025-09-02", "close": 12.0, "volume": 1354650.0}, {"date": "2025-09-03", "close": 13.08, "volume": 3582682.0}, {"date": "2025-09-04", "close": 12.94, "volume": 1298717.0}, {"date": "2025-09-05", "close": 13.05, "volume": 1846847.0}, {"date": "2025-09-08", "close": 12.68, "volume": 1141813.0}, {"date": "2025-09-09", "close": 12.82, "volume": 1664555.0}, {"date": "2025-09-10", "close": 12.75, "volume": 4896910.0}, {"date": "2025-09-11", "close": 12.81, "volume": 1994511.0}, {"date": "2025-09-12", "close": 12.66, "volume": 1784374.0}, {"date": "2025-09-15", "close": 12.41, "volume": 873606.0}, {"date": "2025-09-16", "close": 12.54, "volume": 1142128.0}, {"date": "2025-09-17", "close": 12.36, "volume": 1536302.0}, {"date": "2025-09-18", "close": 12.72, "volume": 1270770.0}, {"date": "2025-09-19", "close": 11.97, "volume": 6138340.0}, {"date": "2025-09-22", "close": 12.51, "volume": 1486247.0}, {"date": "2025-09-23", "close": 12.94, "volume": 1550318.0}, {"date": "2025-09-24", "close": 13.25, "volume": 908523.0}, {"date": "2025-09-25", "close": 13.29, "volume": 1292878.0}, {"date": "2025-09-26", "close": 14.16, "volume": 2949867.0}, {"date": "2025-09-29", "close": 14.13, "volume": 1460632.0}, {"date": "2025-09-30", "close": 14.36, "volume": 2255318.0}, {"date": "2025-10-01", "close": 14.13, "volume": 1855711.0}, {"date": "2025-10-02", "close": 14.75, "volume": 1920543.0}, {"date": "2025-10-03", "close": 15.76, "volume": 2223703.0}, {"date": "2025-10-06", "close": 15.9, "volume": 4159912.0}, {"date": "2025-10-07", "close": 15.44, "volume": 1625182.0}, {"date": "2025-10-08", "close": 15.58, "volume": 2023729.0}, {"date": "2025-10-09", "close": 16.19, "volume": 1045688.0}, {"date": "2025-10-10", "close": 16.27, "volume": 1886090.0}, {"date": "2025-10-13", "close": 16.2, "volume": 2335570.0}, {"date": "2025-10-14", "close": 15.43, "volume": 1440132.0}, {"date": "2025-10-15", "close": 16.57, "volume": 2120204.0}, {"date": "2025-10-16", "close": 16.36, "volume": 1601460.0}, {"date": "2025-10-17", "close": 16.39, "volume": 1157185.0}, {"date": "2025-10-20", "close": 16.22, "volume": 3757365.0}, {"date": "2025-10-21", "close": 15.86, "volume": 2793123.0}, {"date": "2025-10-22", "close": 14.85, "volume": 3729486.0}, {"date": "2025-10-23", "close": 14.84, "volume": 4803166.0}, {"date": "2025-10-24", "close": 15.13, "volume": 2050836.0}, {"date": "2025-10-27", "close": 16.2, "volume": 3449384.0}, {"date": "2025-10-28", "close": 16.09, "volume": 1121254.0}, {"date": "2025-10-29", "close": 16.0, "volume": 1976587.0}, {"date": "2025-10-30", "close": 16.21, "volume": 2077262.0}, {"date": "2025-10-31", "close": 16.3, "volume": 2034781.0}, {"date": "2025-11-03", "close": 15.5, "volume": 2823144.0}, {"date": "2025-11-04", "close": 14.13, "volume": 5548730.0}, {"date": "2025-11-05", "close": 14.42, "volume": 2524700.0}, {"date": "2025-11-06", "close": 14.72, "volume": 1749359.0}, {"date": "2025-11-07", "close": 14.82, "volume": 3195979.0}, {"date": "2025-11-10", "close": 32.46, "volume": 23291230.0}, {"date": "2025-11-11", "close": 33.42, "volume": 8876086.0}, {"date": "2025-11-12", "close": 35.26, "volume": 9487873.0}, {"date": "2025-11-13", "close": 33.83, "volume": 4588060.0}, {"date": "2025-11-14", "close": 33.54, "volume": 5451474.0}, {"date": "2025-11-17", "close": 33.75, "volume": 3485910.0}, {"date": "2025-11-18", "close": 33.4, "volume": 2846127.0}, {"date": "2025-11-19", "close": 34.94, "volume": 3816825.0}, {"date": "2025-11-20", "close": 34.7, "volume": 4273333.0}, {"date": "2025-11-21", "close": 36.76, "volume": 3312461.0}, {"date": "2025-11-24", "close": 38.54, "volume": 3839156.0}, {"date": "2025-11-25", "close": 39.72, "volume": 3110478.0}, {"date": "2025-11-26", "close": 40.39, "volume": 3157669.0}, {"date": "2025-11-28", "close": 40.22, "volume": 1086559.0}, {"date": "2025-12-01", "close": 39.76, "volume": 2024274.0}, {"date": "2025-12-02", "close": 38.98, "volume": 2987322.0}, {"date": "2025-12-03", "close": 39.16, "volume": 2371259.0}, {"date": "2025-12-04", "close": 39.31, "volume": 2471022.0}, {"date": "2025-12-05", "close": 38.77, "volume": 1840481.0}, {"date": "2025-12-08", "close": 40.3, "volume": 4882148.0}, {"date": "2025-12-09", "close": 38.53, "volume": 2430348.0}, {"date": "2025-12-10", "close": 39.17, "volume": 2533799.0}, {"date": "2025-12-11", "close": 40.04, "volume": 2831644.0}, {"date": "2025-12-12", "close": 42.11, "volume": 2834217.0}, {"date": "2025-12-15", "close": 40.24, "volume": 3286271.0}, {"date": "2025-12-16", "close": 39.99, "volume": 2541741.0}, {"date": "2025-12-17", "close": 39.45, "volume": 2402651.0}, {"date": "2025-12-18", "close": 37.9, "volume": 2879870.0}, {"date": "2025-12-19", "close": 39.55, "volume": 5343261.0}, {"date": "2025-12-22", "close": 39.34, "volume": 2123132.0}, {"date": "2025-12-23", "close": 40.17, "volume": 2122180.0}, {"date": "2025-12-24", "close": 39.73, "volume": 580999.0}, {"date": "2025-12-26", "close": 38.88, "volume": 1099010.0}, {"date": "2025-12-29", "close": 37.92, "volume": 1028062.0}, {"date": "2025-12-30", "close": 37.12, "volume": 2167814.0}, {"date": "2025-12-31", "close": 35.52, "volume": 3500294.0}, {"date": "2026-01-02", "close": 34.74, "volume": 2580804.0}, {"date": "2026-01-05", "close": 34.26, "volume": 3164196.0}, {"date": "2026-01-06", "close": 34.78, "volume": 2697990.0}, {"date": "2026-01-07", "close": 36.27, "volume": 3438073.0}, {"date": "2026-01-08", "close": 35.57, "volume": 1929411.0}, {"date": "2026-01-09", "close": 35.35, "volume": 2246217.0}, {"date": "2026-01-12", "close": 34.76, "volume": 1458016.0}, {"date": "2026-01-13", "close": 35.28, "volume": 2102393.0}, {"date": "2026-01-14", "close": 37.79, "volume": 1933287.0}, {"date": "2026-01-15", "close": 39.25, "volume": 2959239.0}, {"date": "2026-01-16", "close": 38.94, "volume": 2312544.0}, {"date": "2026-01-20", "close": 39.9, "volume": 1786282.0}, {"date": "2026-01-21", "close": 39.9, "volume": 2939390.0}, {"date": "2026-01-22", "close": 39.53, "volume": 5302073.0}, {"date": "2026-01-23", "close": 36.68, "volume": 3068155.0}, {"date": "2026-01-26", "close": 37.86, "volume": 2645706.0}, {"date": "2026-01-27", "close": 38.51, "volume": 2475420.0}, {"date": "2026-01-28", "close": 38.36, "volume": 1310962.0}, {"date": "2026-01-29", "close": 37.65, "volume": 867011.0}, {"date": "2026-01-30", "close": 35.91, "volume": 1566367.0}, {"date": "2026-02-02", "close": 37.96, "volume": 1775104.0}, {"date": "2026-02-03", "close": 37.28, "volume": 1013965.0}, {"date": "2026-02-04", "close": 36.85, "volume": 1429980.0}, {"date": "2026-02-05", "close": 35.7, "volume": 1395259.0}, {"date": "2026-02-06", "close": 37.08, "volume": 1771808.0}, {"date": "2026-02-09", "close": 37.95, "volume": 1207088.0}, {"date": "2026-02-10", "close": 37.77, "volume": 1326274.0}, {"date": "2026-02-11", "close": 37.2, "volume": 765570.0}, {"date": "2026-02-12", "close": 36.72, "volume": 1099900.0}, {"date": "2026-02-13", "close": 36.53, "volume": 1046963.0}, {"date": "2026-02-17", "close": 37.62, "volume": 1770441.0}, {"date": "2026-02-18", "close": 38.35, "volume": 2778301.0}, {"date": "2026-02-19", "close": 38.34, "volume": 1715900.0}, {"date": "2026-02-20", "close": 37.34, "volume": 1883498.0}, {"date": "2026-02-23", "close": 37.06, "volume": 2528122.0}, {"date": "2026-02-24", "close": 39.18, "volume": 1535377.0}, {"date": "2026-02-25", "close": 39.97, "volume": 1899081.0}, {"date": "2026-02-26", "close": 39.46, "volume": 1948651.0}, {"date": "2026-02-27", "close": 38.85, "volume": 1744969.0}, {"date": "2026-03-02", "close": 38.89, "volume": 1198769.0}, {"date": "2026-03-03", "close": 37.24, "volume": 1340116.0}, {"date": "2026-03-04", "close": 37.02, "volume": 1358958.0}, {"date": "2026-03-05", "close": 37.46, "volume": 2614160.0}, {"date": "2026-03-06", "close": 37.08, "volume": 2998635.0}, {"date": "2026-03-09", "close": 37.01, "volume": 1990263.0}, {"date": "2026-03-10", "close": 36.68, "volume": 1183554.0}, {"date": "2026-03-11", "close": 36.08, "volume": 1353162.0}, {"date": "2026-03-12", "close": 35.33, "volume": 2886719.0}, {"date": "2026-03-13", "close": 34.0, "volume": 1647220.0}, {"date": "2026-03-16", "close": 35.68, "volume": 2858519.0}, {"date": "2026-03-17", "close": 35.42, "volume": 1585044.0}, {"date": "2026-03-18", "close": 34.37, "volume": 1859599.0}, {"date": "2026-03-19", "close": 34.61, "volume": 2120404.0}, {"date": "2026-03-20", "close": 33.38, "volume": 5409674.0}, {"date": "2026-03-23", "close": 35.41, "volume": 2842609.0}, {"date": "2026-03-24", "close": 34.96, "volume": 1898218.0}, {"date": "2026-03-25", "close": 36.5, "volume": 2298377.0}, {"date": "2026-03-26", "close": 36.87, "volume": 1170250.0}, {"date": "2026-03-27", "close": 36.1, "volume": 1542930.0}, {"date": "2026-03-30", "close": 35.39, "volume": 1655364.0}, {"date": "2026-03-31", "close": 38.49, "volume": 4563236.0}, {"date": "2026-04-01", "close": 35.24, "volume": 8618771.0}, {"date": "2026-04-02", "close": 35.21, "volume": 1968328.0}, {"date": "2026-04-06", "close": 35.42, "volume": 1363225.0}, {"date": "2026-04-07", "close": 35.62, "volume": 2591085.0}, {"date": "2026-04-08", "close": 36.95, "volume": 2228789.0}, {"date": "2026-04-09", "close": 37.35, "volume": 2473044.0}, {"date": "2026-04-10", "close": 36.37, "volume": 1468803.0}, {"date": "2026-04-13", "close": 36.52, "volume": 2143907.0}, {"date": "2026-04-14", "close": 36.49, "volume": 2339006.0}, {"date": "2026-04-15", "close": 36.32, "volume": 1455861.0}, {"date": "2026-04-16", "close": 36.19, "volume": 1677120.0}, {"date": "2026-04-17", "close": 37.25, "volume": 3948341.0}, {"date": "2026-04-20", "close": 37.0, "volume": 1160322.0}, {"date": "2026-04-21", "close": 36.73, "volume": 1903112.0}, {"date": "2026-04-22", "close": 36.39, "volume": 1424354.0}, {"date": "2026-04-23", "close": 36.14, "volume": 1123322.0}, {"date": "2026-04-24", "close": 36.81, "volume": 1139511.0}, {"date": "2026-04-27", "close": 36.605, "volume": 1038919.0}, {"date": "2026-04-28", "close": 36.34, "volume": 1537157.0}, {"date": "2026-04-29", "close": 35.87, "volume": 1272748.0}, {"date": "2026-04-30", "close": 35.79, "volume": 1321054.0}, {"date": "2026-05-01", "close": 36.63, "volume": 1951215.0}, {"date": "2026-05-04", "close": 36.73, "volume": 1704188.0}, {"date": "2026-05-05", "close": 36.98, "volume": 1739527.0}, {"date": "2026-05-06", "close": 35.87, "volume": 1613354.0}, {"date": "2026-05-07", "close": 34.79, "volume": 1998000.0}, {"date": "2026-05-08", "close": 34.74, "volume": 896098.0}, {"date": "2026-05-11", "close": 34.1, "volume": 1070868.0}, {"date": "2026-05-12", "close": 34.53, "volume": 1187158.0}, {"date": "2026-05-13", "close": 34.29, "volume": 1182281.0}, {"date": "2026-05-14", "close": 34.19, "volume": 1246457.0}, {"date": "2026-05-15", "close": 32.68, "volume": 2079024.0}, {"date": "2026-05-18", "close": 31.36, "volume": 1669188.0}, {"date": "2026-05-19", "close": 31.25, "volume": 2819207.0}, {"date": "2026-05-20", "close": 32.925, "volume": 2035239.0}, {"date": "2026-05-21", "close": 32.58, "volume": 1576745.0}, {"date": "2026-05-22", "close": 32.67, "volume": 1966915.0}, {"date": "2026-05-26", "close": 33.94, "volume": 2815417.0}, {"date": "2026-05-27", "close": 34.51, "volume": 3093381.0}, {"date": "2026-05-28", "close": 35.38, "volume": 2722923.0}, {"date": "2026-05-29", "close": 34.96, "volume": 2948790.0}, {"date": "2026-06-01", "close": 34.81, "volume": 3073931.0}, {"date": "2026-06-02", "close": 32.76, "volume": 4267059.0}, {"date": "2026-06-03", "close": 32.26, "volume": 2472883.0}, {"date": "2026-06-04", "close": 32.79, "volume": 1600253.0}, {"date": "2026-06-05", "close": 31.02, "volume": 1795111.0}, {"date": "2026-06-08", "close": 31.16, "volume": 1901366.0}, {"date": "2026-06-09", "close": 31.98, "volume": 3082230.0}, {"date": "2026-06-10", "close": 31.38, "volume": 2510067.0}, {"date": "2026-06-11", "close": 32.62, "volume": 1823500.0}, {"date": "2026-06-12", "close": 33.1, "volume": 1480113.0}, {"date": "2026-06-15", "close": 33.17, "volume": 1974758.0}, {"date": "2026-06-16", "close": 33.07, "volume": 1603105.0}, {"date": "2026-06-17", "close": 33.67, "volume": 2067975.0}, {"date": "2026-06-18", "close": 34.54, "volume": 4898257.0}, {"date": "2026-06-22", "close": 35.84, "volume": 3175459.0}, {"date": "2026-06-23", "close": 36.31, "volume": 4050449.0}, {"date": "2026-06-24", "close": 37.53, "volume": 4948517.0}, {"date": "2026-06-25", "close": 38.01, "volume": 3280579.0}, {"date": "2026-06-26", "close": 38.1, "volume": 9948153.0}, {"date": "2026-06-29", "close": 38.74, "volume": 3216033.0}, {"date": "2026-06-30", "close": 38.7, "volume": 5628807.0}, {"date": "2026-07-01", "close": 38.48, "volume": 2420102.0}, {"date": "2026-07-02", "close": 38.69, "volume": 1858903.0}, {"date": "2026-07-06", "close": 39.44, "volume": 1767729.0}, {"date": "2026-07-07", "close": 40.01, "volume": 3723013.0}, {"date": "2026-07-08", "close": 39.97, "volume": 3643211.0}, {"date": "2026-07-09", "close": 40.51, "volume": 3868274.0}, {"date": "2026-07-10", "close": 38.87, "volume": 2051963.0}, {"date": "2026-07-13", "close": 37.46, "volume": 1610211.0}, {"date": "2026-07-14", "close": 38.51, "volume": 2076049.0}, {"date": "2026-07-15", "close": 39.3, "volume": 2172488.0}, {"date": "2026-07-16", "close": 37.94, "volume": 2576186.0}, {"date": "2026-07-17", "close": 39.08, "volume": 1914572.0}, {"date": "2026-07-20", "close": 38.3, "volume": 1170458.0}, {"date": "2026-07-21", "close": 39.64, "volume": 1294540.0}, {"date": "2026-07-22", "close": 39.54, "volume": 1941814.0}, {"date": "2026-07-23", "close": 40.24, "volume": 3181309.0}, {"date": "2026-07-24", "close": 39.76, "volume": 1593419.0}, {"date": "2026-07-27", "close": 40.44, "volume": 1383712.0}, {"date": "2026-07-28", "close": 40.67, "volume": 1133724.0}, {"date": "2026-07-29", "close": 39.57, "volume": 1220992.0}, {"date": "2026-07-30", "close": 41.36, "volume": 1835760.0}, {"date": "2026-07-31", "close": 38.93, "volume": 1547338.0}, {"date": "2026-08-03", "close": 38.86, "volume": 1406506.0}, {"date": "2026-08-04", "close": 42.84, "volume": 4748703.0}, {"date": "2026-08-05", "close": 42.27, "volume": 1881062.0}, {"date": "2026-08-06", "close": 41.8, "volume": 1043363.0}, {"date": "2026-08-07", "close": 42.39, "volume": 1855798.0}], "refreshing": true}