{"ticker": "CVRX", "overview": {"cik": "1235912", "ticker": "CVRX", "name": "CVRx, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-093721", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054336", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092005", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071595", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001523522-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001584404-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001246530-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001644989-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001566080-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001871700-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001172346-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001172346-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070139", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001104659-26-067606", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001104659-26-059023", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058655", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001140361-26-015666", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001140361-26-015657", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "FORM 8-K", "accession": "0001104659-26-042354", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0002056191-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001329922-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "Initial insider holdings", "accession": "0001329922-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001467748-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001869761-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001869707-26-000002", "price_sensitive": false}]}, "description": "CVRx, Inc. trades as CVRX on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 11 insider filings for the company, from February 2024 to August 2026. Across those, 2 insiders disclosed 1 open-market purchase totalling $76.43K against 7 sales totalling $960.52K. The most recent filing on record is dated 24 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 76432.17809999999, "sell_n": 7, "sell_sum": 960522.4018000001, "net": -884090.2237000001, "insiders": 2, "first_date": "2024-02-16", "last_date": "2026-08-13"}, "metrics": {"ticker": "CVRX", "has_prices": true, "as_of": "2026-08-12", "last": 2.73, "prev_close": 2.6, "change": 0.1299999999999999, "change_pct": 0.049999999999999954, "session_volume": 1372273.0, "vwap_5": 2.5281301080112, "vwap_20": 2.8787151823657187, "vwap_60": 3.663135761012672, "vwap_250": 5.989065591765188, "high_52w": 10.36, "low_52w": 2.37, "avg_volume_20": 1278518.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002298", "src": "13DG", "ticker": "CVRX", "cik": "1235912", "company": "CVRx, Inc.", "company_raw": "CVRx, Inc.", "who": "CVRx, Inc.", "who_key": "CVRx, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CVRx, Inc. takes a 5.5% activist stake in CVRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1235912/0000921895-26-002298-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "13DG-0000921895-26-002158", "src": "13DG", "ticker": "CVRX", "cik": "1235912", "company": "CVRx, Inc.", "company_raw": "CVRx, Inc.", "who": "CVRx, Inc.", "who_key": "CVRx, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CVRx, Inc. takes a 5.5% passive stake in CVRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1235912/0000921895-26-002158-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001644355-26-000007", "src": "INSIDERS", "ticker": "CVRX", "cik": "1235912", "company": "CVRx, Inc.", "company_raw": "CVRx, Inc.", "who": "Brent Binkowski", "who_key": "Binkowski Brent", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 76432.17809999999, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec puts $76K into CVRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1644355/000164435526000007/0001644355-26-000007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001644355-26-000005", "src": "INSIDERS", "ticker": "CVRX", "cik": "1235912", "company": "CVRx, Inc.", "company_raw": "CVRx, Inc.", "who": "Brent Binkowski", "who_key": "Binkowski Brent", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3338.2117999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec sells $3K of CVRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1644355/000164435526000005/0001644355-26-000005-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001193125-25-303876", "src": "INSIDERS", "ticker": "CVRX", "cik": "1235912", "company": "CVRx, Inc.", "company_raw": "CVRx, Inc.", "who": "& Johnson Johnson", "who_key": "JOHNSON & JOHNSON", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 63560.10999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner sells $64K of CVRX", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000119312525303876/0001193125-25-303876-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491924}, {"id": "0001193125-26-007679", "src": "INSIDERS", "ticker": "CVRX", "cik": "1235912", "company": "CVRx, Inc.", "company_raw": "CVRx, Inc.", "who": "& Johnson Johnson", "who_key": "JOHNSON & JOHNSON", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 224040.11, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Big holder trims $224K of CVRX", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000119312526007679/0001193125-26-007679-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491924}, {"id": "0001193125-25-296047", "src": "INSIDERS", "ticker": "CVRX", "cik": "1235912", "company": "CVRx, Inc.", "company_raw": "CVRx, Inc.", "who": "& Johnson Johnson", "who_key": "JOHNSON & JOHNSON", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 27132.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale sells $27K of CVRX", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000119312525296047/0001193125-25-296047-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494804}, {"id": "0001193125-25-282669", "src": "INSIDERS", "ticker": "CVRX", "cik": "1235912", "company": "CVRx, Inc.", "company_raw": "CVRx, Inc.", "who": "& Johnson Johnson", "who_key": "JOHNSON & JOHNSON", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale sells $10K of CVRX", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000119312525282669/0001193125-25-282669-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512084}, {"id": "0001193125-25-274067", "src": "INSIDERS", "ticker": "CVRX", "cik": "1235912", "company": "CVRx, Inc.", "company_raw": "CVRx, Inc.", "who": "& Johnson Johnson", "who_key": "JOHNSON & JOHNSON", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 536309.7200000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Big holder trims $536K of CVRX", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000119312525274067/0001193125-25-274067-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519284}, {"id": "0000950170-24-027095", "src": "INSIDERS", "ticker": "CVRX", "cik": "1235912", "company": "CVRx, Inc.", "company_raw": "CVRx, Inc.", "who": "& Johnson Johnson", "who_key": "JOHNSON & JOHNSON", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 96142.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale sells $96K of CVRX", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000095017024027095/0000950170-24-027095-index.htm", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426484}, {"id": "0000904454-21-000576", "src": "INSIDERS", "ticker": "CVRX", "cik": "1235912", "company": "CVRx, Inc.", "company_raw": "CVRx, Inc.", "who": "& Johnson Johnson", "who_key": "JOHNSON & JOHNSON", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on CVRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000090445421000576/0000904454-21-000576-index.htm", "trade_date": "2021-07-02", "timestamp": "2021-07-02", "mins": 2807444}], "recent_buys": [{"id": "0001644355-26-000007", "src": "INSIDERS", "ticker": "CVRX", "cik": "1235912", "company": "CVRx, Inc.", "company_raw": "CVRx, Inc.", "who": "Brent Binkowski", "who_key": "Binkowski Brent", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 76432.17809999999, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec puts $76K into CVRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1644355/000164435526000007/0001644355-26-000007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}], "institutional": [{"id": "13DG-0000921895-26-002298", "src": "13DG", "ticker": "CVRX", "cik": "1235912", "company": "CVRx, Inc.", "company_raw": "CVRx, Inc.", "who": "CVRx, Inc.", "who_key": "CVRx, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CVRx, Inc. takes a 5.5% activist stake in CVRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1235912/0000921895-26-002298-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "13DG-0000921895-26-002158", "src": "13DG", "ticker": "CVRX", "cik": "1235912", "company": "CVRx, Inc.", "company_raw": "CVRx, Inc.", "who": "CVRx, Inc.", "who_key": "CVRx, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CVRx, Inc. takes a 5.5% passive stake in CVRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1235912/0000921895-26-002158-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}], "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": "CVRx, Inc. - Common Stock", "new_value": "CVRx, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001235912", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001235912", "applied": 1, "detected_at": "2026-09-11T07:46:48.030640"}]}, "key_people": [{"who": "& Johnson Johnson", "who_key": "JOHNSON & JOHNSON", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 957184.1900000001, "net": -957184.1900000001, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63560.10999999999, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000119312525303876/0001193125-25-303876-index.htm"}, {"action": "SELL", "amount": 224040.11, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000119312526007679/0001193125-26-007679-index.htm"}, {"action": "SELL", "amount": 27132.0, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000119312525296047/0001193125-25-296047-index.htm"}, {"action": "SELL", "amount": 10000.0, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000119312525282669/0001193125-25-282669-index.htm"}, {"action": "SELL", "amount": 536309.7200000001, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000119312525274067/0001193125-25-274067-index.htm"}, {"action": "SELL", "amount": 96142.25, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000095017024027095/0000950170-24-027095-index.htm"}], "latest": {"action": "SELL", "amount": 63560.10999999999, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000119312525303876/0001193125-25-303876-index.htm"}}, {"who": "Brent Binkowski", "who_key": "Binkowski Brent", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 76432.17809999999, "sold": 3338.2117999999996, "net": 73093.96629999999, "trades": 2, "top_score": 54.4, "lean": "buying", "history": [{"action": "BUY", "amount": 76432.17809999999, "date": "2026-08-13", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1644355/000164435526000007/0001644355-26-000007-index.htm"}, {"action": "SELL", "amount": 3338.2117999999996, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1644355/000164435526000005/0001644355-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 76432.17809999999, "date": "2026-08-13", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1644355/000164435526000007/0001644355-26-000007-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -3338.2117999999996}, {"date": "2026-08-13", "net": 76432.17809999999}], "announcements": [{"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-093721", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054336", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092005", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071595", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001523522-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001584404-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001246530-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001644989-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001566080-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001871700-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001172346-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001172346-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070139", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001104659-26-067606", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001104659-26-059023", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001104659-26-058655", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001140361-26-015666", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001140361-26-015657", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "FORM 8-K", "accession": "0001104659-26-042354", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0002056191-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001329922-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "Initial insider holdings", "accession": "0001329922-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001467748-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001869761-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001869707-26-000002", "price_sensitive": false}], "performance": {"ticker": "CVRX", "has_prices": true, "summary": null, "buys": [{"who": "Binkowski Brent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER", "amount": 76432.17809999999, "date": "2026-08-13", "score": 54.4, "ref_price": null, "return": null}]}, "price_series": [{"date": "2021-06-30", "close": 28.0, "volume": 2856070.0}, {"date": "2021-07-01", "close": 26.07, "volume": 552940.0}, {"date": "2021-07-02", "close": 25.46, "volume": 195099.0}, {"date": "2021-07-06", "close": 22.17, "volume": 387690.0}, {"date": "2021-07-07", "close": 20.04, "volume": 120112.0}, {"date": "2021-07-08", "close": 18.39, "volume": 195576.0}, {"date": "2021-07-09", "close": 18.54, "volume": 228331.0}, {"date": "2021-07-12", "close": 20.1, "volume": 225097.0}, {"date": "2021-07-13", "close": 19.86, "volume": 184882.0}, {"date": "2021-07-14", "close": 20.73, "volume": 96979.0}, {"date": "2021-07-15", "close": 19.91, "volume": 196062.0}, {"date": "2021-07-16", "close": 20.01, "volume": 206592.0}, {"date": "2021-07-19", "close": 20.09, "volume": 120068.0}, {"date": "2021-07-20", "close": 19.9, "volume": 153462.0}, {"date": "2021-07-21", "close": 20.32, "volume": 86863.0}, {"date": "2021-07-22", "close": 20.33, "volume": 74237.0}, {"date": "2021-07-23", "close": 20.22, "volume": 102082.0}, {"date": "2021-07-26", "close": 19.93, "volume": 150689.0}, {"date": "2021-07-27", "close": 19.41, "volume": 95581.0}, {"date": "2021-07-28", "close": 19.48, "volume": 144060.0}, {"date": "2021-07-29", "close": 19.23, "volume": 74988.0}, {"date": "2021-07-30", "close": 19.74, "volume": 50295.0}, {"date": "2021-08-02", "close": 22.34, "volume": 226214.0}, {"date": "2021-08-03", "close": 22.4, "volume": 86131.0}, {"date": "2021-08-04", "close": 22.12, "volume": 120019.0}, {"date": "2021-08-05", "close": 21.14, "volume": 221843.0}, {"date": "2021-08-06", "close": 21.73, "volume": 120960.0}, {"date": "2021-08-09", "close": 20.72, "volume": 103888.0}, {"date": "2021-08-10", "close": 20.7, "volume": 92653.0}, {"date": "2021-08-11", "close": 20.23, "volume": 104615.0}, {"date": "2021-08-12", "close": 20.14, "volume": 88561.0}, {"date": "2021-08-13", "close": 18.9, "volume": 119053.0}, {"date": "2021-08-16", "close": 20.08, "volume": 64071.0}, {"date": "2021-08-17", "close": 18.25, "volume": 114086.0}, {"date": "2021-08-18", "close": 19.11, "volume": 113682.0}, {"date": "2021-08-19", "close": 18.02, "volume": 60054.0}, {"date": "2021-08-20", "close": 18.91, "volume": 38751.0}, {"date": "2021-08-23", "close": 19.29, "volume": 76183.0}, {"date": "2021-08-24", "close": 19.65, "volume": 26853.0}, {"date": "2021-08-25", "close": 19.9, "volume": 50349.0}, {"date": "2021-08-26", "close": 18.8, "volume": 128582.0}, {"date": "2021-08-27", "close": 19.0, "volume": 72264.0}, {"date": "2021-08-30", "close": 19.45, "volume": 63258.0}, {"date": "2021-08-31", "close": 19.06, "volume": 60266.0}, {"date": "2021-09-01", "close": 19.27, "volume": 59880.0}, {"date": "2021-09-02", "close": 18.9, "volume": 116997.0}, {"date": "2021-09-03", "close": 18.86, "volume": 112115.0}, {"date": "2021-09-07", "close": 19.46, "volume": 184007.0}, {"date": "2021-09-08", "close": 18.9, "volume": 99094.0}, {"date": "2021-09-09", "close": 18.83, "volume": 130646.0}, {"date": "2021-09-10", "close": 18.82, "volume": 58976.0}, {"date": "2021-09-13", "close": 18.29, "volume": 101296.0}, {"date": "2021-09-14", "close": 17.89, "volume": 104338.0}, {"date": "2021-09-15", "close": 15.75, "volume": 397940.0}, {"date": "2021-09-16", "close": 15.78, "volume": 268226.0}, {"date": "2021-09-17", "close": 15.17, "volume": 1329887.0}, {"date": "2021-09-20", "close": 14.65, "volume": 426082.0}, {"date": "2021-09-21", "close": 15.77, "volume": 310185.0}, {"date": "2021-09-22", "close": 15.74, "volume": 119374.0}, {"date": "2021-09-23", "close": 15.53, "volume": 94449.0}, {"date": "2021-09-24", "close": 16.19, "volume": 48980.0}, {"date": "2021-09-27", "close": 16.23, "volume": 41357.0}, {"date": "2021-09-28", "close": 15.75, "volume": 31428.0}, {"date": "2021-09-29", "close": 15.48, "volume": 40226.0}, {"date": "2021-09-30", "close": 16.54, "volume": 84378.0}, {"date": "2021-10-01", "close": 16.91, "volume": 58150.0}, {"date": "2021-10-04", "close": 16.19, "volume": 37928.0}, {"date": "2021-10-05", "close": 16.83, "volume": 81928.0}, {"date": "2021-10-06", "close": 16.3, "volume": 101313.0}, {"date": "2021-10-07", "close": 16.56, "volume": 51900.0}, {"date": "2021-10-08", "close": 16.52, "volume": 63717.0}, {"date": "2021-10-11", "close": 16.06, "volume": 35121.0}, {"date": "2021-10-12", "close": 15.99, "volume": 60258.0}, {"date": "2021-10-13", "close": 15.95, "volume": 54113.0}, {"date": "2021-10-14", "close": 15.9, "volume": 30765.0}, {"date": "2021-10-15", "close": 15.66, "volume": 33017.0}, {"date": "2021-10-18", "close": 15.11, "volume": 27494.0}, {"date": "2021-10-19", "close": 15.96, "volume": 28979.0}, {"date": "2021-10-20", "close": 15.97, "volume": 43041.0}, {"date": "2021-10-21", "close": 15.65, "volume": 11411.0}, {"date": "2021-10-22", "close": 15.61, "volume": 22331.0}, {"date": "2021-10-25", "close": 16.07, "volume": 39339.0}, {"date": "2021-10-26", "close": 17.19, "volume": 125012.0}, {"date": "2021-10-27", "close": 16.91, "volume": 19589.0}, {"date": "2021-10-28", "close": 17.12, "volume": 66535.0}, {"date": "2021-10-29", "close": 16.91, "volume": 26496.0}, {"date": "2021-11-01", "close": 17.04, "volume": 46929.0}, {"date": "2021-11-02", "close": 17.68, "volume": 37097.0}, {"date": "2021-11-03", "close": 17.75, "volume": 49591.0}, {"date": "2021-11-04", "close": 16.97, "volume": 72324.0}, {"date": "2021-11-05", "close": 18.6, "volume": 109672.0}, {"date": "2021-11-08", "close": 18.61, "volume": 92207.0}, {"date": "2021-11-09", "close": 18.48, "volume": 31042.0}, {"date": "2021-11-10", "close": 18.54, "volume": 33954.0}, {"date": "2021-11-11", "close": 18.56, "volume": 19895.0}, {"date": "2021-11-12", "close": 18.48, "volume": 25952.0}, {"date": "2021-11-15", "close": 18.43, "volume": 53947.0}, {"date": "2021-11-16", "close": 16.2, "volume": 120687.0}, {"date": "2021-11-17", "close": 15.01, "volume": 175647.0}, {"date": "2021-11-18", "close": 14.34, "volume": 128944.0}, {"date": "2021-11-19", "close": 13.22, "volume": 109347.0}, {"date": "2021-11-22", "close": 13.68, "volume": 132948.0}, {"date": "2021-11-23", "close": 13.29, "volume": 98172.0}, {"date": "2021-11-24", "close": 13.21, "volume": 108059.0}, {"date": "2021-11-26", "close": 12.95, "volume": 57202.0}, {"date": "2021-11-29", "close": 11.95, "volume": 171454.0}, {"date": "2021-11-30", "close": 11.58, "volume": 180675.0}, {"date": "2021-12-01", "close": 11.26, "volume": 80912.0}, {"date": "2021-12-02", "close": 11.53, "volume": 90332.0}, {"date": "2021-12-03", "close": 11.28, "volume": 103101.0}, {"date": "2021-12-06", "close": 11.19, "volume": 244347.0}, {"date": "2021-12-07", "close": 11.86, "volume": 85631.0}, {"date": "2021-12-08", "close": 11.75, "volume": 61966.0}, {"date": "2021-12-09", "close": 11.29, "volume": 49636.0}, {"date": "2021-12-10", "close": 10.99, "volume": 68328.0}, {"date": "2021-12-13", "close": 11.7, "volume": 81782.0}, {"date": "2021-12-14", "close": 11.55, "volume": 65704.0}, {"date": "2021-12-15", "close": 11.25, "volume": 128866.0}, {"date": "2021-12-16", "close": 10.65, "volume": 184305.0}, {"date": "2021-12-17", "close": 10.71, "volume": 333610.0}, {"date": "2021-12-20", "close": 10.87, "volume": 201460.0}, {"date": "2021-12-21", "close": 11.38, "volume": 129338.0}, {"date": "2021-12-22", "close": 11.34, "volume": 167454.0}, {"date": "2021-12-23", "close": 12.18, "volume": 74765.0}, {"date": "2021-12-27", "close": 12.02, "volume": 49491.0}, {"date": "2021-12-28", "close": 11.78, "volume": 53481.0}, {"date": "2021-12-29", "close": 11.5, "volume": 47441.0}, {"date": "2021-12-30", "close": 11.83, "volume": 37812.0}, {"date": "2021-12-31", "close": 12.23, "volume": 44100.0}, {"date": "2022-01-03", "close": 12.37, "volume": 71968.0}, {"date": "2022-01-04", "close": 12.21, "volume": 69901.0}, {"date": "2022-01-05", "close": 11.36, "volume": 79971.0}, {"date": "2022-01-06", "close": 10.9, "volume": 63558.0}, {"date": "2022-01-07", "close": 10.53, "volume": 60832.0}, {"date": "2022-01-10", "close": 9.27, "volume": 188001.0}, {"date": "2022-01-11", "close": 10.28, "volume": 90598.0}, {"date": "2022-01-12", "close": 9.98, "volume": 91837.0}, {"date": "2022-01-13", "close": 9.25, "volume": 84732.0}, {"date": "2022-01-14", "close": 9.47, "volume": 58046.0}, {"date": "2022-01-18", "close": 9.08, "volume": 49415.0}, {"date": "2022-01-19", "close": 9.01, "volume": 43702.0}, {"date": "2022-01-20", "close": 8.98, "volume": 45383.0}, {"date": "2022-01-21", "close": 8.87, "volume": 49686.0}, {"date": "2022-01-24", "close": 8.8, "volume": 77008.0}, {"date": "2022-01-25", "close": 8.18, "volume": 121703.0}, {"date": "2022-01-26", "close": 7.97, "volume": 75288.0}, {"date": "2022-01-27", "close": 7.7, "volume": 64517.0}, {"date": "2022-01-28", "close": 7.68, "volume": 121577.0}, {"date": "2022-01-31", "close": 8.3, "volume": 96539.0}, {"date": "2022-02-01", "close": 8.14, "volume": 65119.0}, {"date": "2022-02-02", "close": 8.18, "volume": 96245.0}, {"date": "2022-02-03", "close": 7.79, "volume": 51322.0}, {"date": "2022-02-04", "close": 8.03, "volume": 39240.0}, {"date": "2022-02-07", "close": 8.33, "volume": 43280.0}, {"date": "2022-02-08", "close": 8.25, "volume": 58199.0}, {"date": "2022-02-09", "close": 8.52, "volume": 75171.0}, {"date": "2022-02-10", "close": 8.9, "volume": 95324.0}, {"date": "2022-02-11", "close": 8.16, "volume": 49628.0}, {"date": "2022-02-14", "close": 8.01, "volume": 46247.0}, {"date": "2022-02-15", "close": 8.62, "volume": 59809.0}, {"date": "2022-02-16", "close": 8.08, "volume": 42023.0}, {"date": "2022-02-17", "close": 7.62, "volume": 42078.0}, {"date": "2022-02-18", "close": 8.01, "volume": 113316.0}, {"date": "2022-02-22", "close": 8.04, "volume": 125069.0}, {"date": "2022-02-23", "close": 8.0, "volume": 84736.0}, {"date": "2022-02-24", "close": 8.64, "volume": 69077.0}, {"date": "2022-02-25", "close": 9.03, "volume": 124840.0}, {"date": "2022-02-28", "close": 8.78, "volume": 136597.0}, {"date": "2022-03-01", "close": 8.57, "volume": 78747.0}, {"date": "2022-03-02", "close": 8.66, "volume": 49888.0}, {"date": "2022-03-03", "close": 8.46, "volume": 41711.0}, {"date": "2022-03-04", "close": 8.12, "volume": 38609.0}, {"date": "2022-03-07", "close": 7.32, "volume": 89468.0}, {"date": "2022-03-08", "close": 7.17, "volume": 75070.0}, {"date": "2022-03-09", "close": 7.07, "volume": 129233.0}, {"date": "2022-03-10", "close": 7.0, "volume": 73441.0}, {"date": "2022-03-11", "close": 6.45, "volume": 97304.0}, {"date": "2022-03-14", "close": 6.11, "volume": 74994.0}, {"date": "2022-03-15", "close": 6.31, "volume": 54070.0}, {"date": "2022-03-16", "close": 6.2, "volume": 188516.0}, {"date": "2022-03-17", "close": 6.31, "volume": 200821.0}, {"date": "2022-03-18", "close": 6.0, "volume": 450378.0}, {"date": "2022-03-21", "close": 6.2, "volume": 135516.0}, {"date": "2022-03-22", "close": 6.2, "volume": 285524.0}, {"date": "2022-03-23", "close": 6.01, "volume": 211577.0}, {"date": "2022-03-24", "close": 5.9, "volume": 143376.0}, {"date": "2022-03-25", "close": 5.62, "volume": 165636.0}, {"date": "2022-03-28", "close": 5.78, "volume": 256768.0}, {"date": "2022-03-29", "close": 5.85, "volume": 176534.0}, {"date": "2022-03-30", "close": 5.93, "volume": 93372.0}, {"date": "2022-03-31", "close": 5.99, "volume": 115898.0}, {"date": "2022-04-01", "close": 6.29, "volume": 109130.0}, {"date": "2022-04-04", "close": 6.12, "volume": 74683.0}, {"date": "2022-04-05", "close": 6.07, "volume": 44807.0}, {"date": "2022-04-06", "close": 6.12, "volume": 106152.0}, {"date": "2022-04-07", "close": 5.74, "volume": 135666.0}, {"date": "2022-04-08", "close": 5.8, "volume": 99367.0}, {"date": "2022-04-11", "close": 5.36, "volume": 144594.0}, {"date": "2022-04-12", "close": 5.19, "volume": 159317.0}, {"date": "2022-04-13", "close": 5.07, "volume": 163241.0}, {"date": "2022-04-14", "close": 4.86, "volume": 102697.0}, {"date": "2022-04-18", "close": 4.7, "volume": 173648.0}, {"date": "2022-04-19", "close": 4.95, "volume": 113041.0}, {"date": "2022-04-20", "close": 5.16, "volume": 102128.0}, {"date": "2022-04-21", "close": 4.89, "volume": 114492.0}, {"date": "2022-04-22", "close": 4.85, "volume": 175711.0}, {"date": "2022-04-25", "close": 4.9, "volume": 192971.0}, {"date": "2022-04-26", "close": 5.46, "volume": 340216.0}, {"date": "2022-04-27", "close": 5.76, "volume": 264459.0}, {"date": "2022-04-28", "close": 6.59, "volume": 1306473.0}, {"date": "2022-04-29", "close": 6.23, "volume": 191622.0}, {"date": "2022-05-02", "close": 6.07, "volume": 204107.0}, {"date": "2022-05-03", "close": 6.02, "volume": 207644.0}, {"date": "2022-05-04", "close": 6.05, "volume": 152446.0}, {"date": "2022-05-05", "close": 5.68, "volume": 154220.0}, {"date": "2022-05-06", "close": 5.48, "volume": 99969.0}, {"date": "2022-05-09", "close": 5.24, "volume": 121689.0}, {"date": "2022-05-10", "close": 5.68, "volume": 110890.0}, {"date": "2022-05-11", "close": 5.11, "volume": 89219.0}, {"date": "2022-05-12", "close": 5.15, "volume": 112855.0}, {"date": "2022-05-13", "close": 5.29, "volume": 138536.0}, {"date": "2022-05-16", "close": 5.16, "volume": 82967.0}, {"date": "2022-05-17", "close": 5.32, "volume": 56312.0}, {"date": "2022-05-18", "close": 5.05, "volume": 61839.0}, {"date": "2022-05-19", "close": 5.05, "volume": 70059.0}, {"date": "2022-05-20", "close": 5.25, "volume": 75090.0}, {"date": "2022-05-23", "close": 5.11, "volume": 57613.0}, {"date": "2022-05-24", "close": 5.26, "volume": 86939.0}, {"date": "2022-05-25", "close": 5.53, "volume": 85989.0}, {"date": "2022-05-26", "close": 5.73, "volume": 110720.0}, {"date": "2022-05-27", "close": 6.04, "volume": 64964.0}, {"date": "2022-05-31", "close": 6.21, "volume": 98447.0}, {"date": "2022-06-01", "close": 5.84, "volume": 78814.0}, {"date": "2022-06-02", "close": 5.94, "volume": 68180.0}, {"date": "2022-06-03", "close": 6.06, "volume": 37549.0}, {"date": "2022-06-06", "close": 6.05, "volume": 107205.0}, {"date": "2022-06-07", "close": 6.76, "volume": 142802.0}, {"date": "2022-06-08", "close": 7.22, "volume": 151536.0}, {"date": "2022-06-09", "close": 7.21, "volume": 154541.0}, {"date": "2022-06-10", "close": 6.73, "volume": 78547.0}, {"date": "2022-06-13", "close": 6.29, "volume": 92582.0}, {"date": "2022-06-14", "close": 5.9, "volume": 63755.0}, {"date": "2022-06-15", "close": 6.12, "volume": 87392.0}, {"date": "2022-06-16", "close": 5.43, "volume": 219074.0}, {"date": "2022-06-17", "close": 5.62, "volume": 273806.0}, {"date": "2022-06-21", "close": 5.84, "volume": 112888.0}, {"date": "2022-06-22", "close": 6.06, "volume": 95219.0}, {"date": "2022-06-23", "close": 6.65, "volume": 168865.0}, {"date": "2022-06-24", "close": 7.02, "volume": 1147432.0}, {"date": "2022-06-27", "close": 6.33, "volume": 133575.0}, {"date": "2022-06-28", "close": 6.01, "volume": 47966.0}, {"date": "2022-06-29", "close": 6.0, "volume": 66794.0}, {"date": "2022-06-30", "close": 6.01, "volume": 49791.0}, {"date": "2022-07-01", "close": 6.12, "volume": 47190.0}, {"date": "2022-07-05", "close": 6.49, "volume": 74229.0}, {"date": "2022-07-06", "close": 6.37, "volume": 25729.0}, {"date": "2022-07-07", "close": 6.77, "volume": 54779.0}, {"date": "2022-07-08", "close": 6.7, "volume": 46042.0}, {"date": "2022-07-11", "close": 6.46, "volume": 21395.0}, {"date": "2022-07-12", "close": 6.38, "volume": 31303.0}, {"date": "2022-07-13", "close": 6.38, "volume": 62364.0}, {"date": "2022-07-14", "close": 6.72, "volume": 42580.0}, {"date": "2022-07-15", "close": 6.78, "volume": 56043.0}, {"date": "2022-07-18", "close": 7.06, "volume": 113337.0}, {"date": "2022-07-19", "close": 7.0, "volume": 73909.0}, {"date": "2022-07-20", "close": 7.28, "volume": 32031.0}, {"date": "2022-07-21", "close": 7.7, "volume": 52300.0}, {"date": "2022-07-22", "close": 7.23, "volume": 41911.0}, {"date": "2022-07-25", "close": 7.39, "volume": 20639.0}, {"date": "2022-07-26", "close": 7.3, "volume": 32645.0}, {"date": "2022-07-27", "close": 7.23, "volume": 35404.0}, {"date": "2022-07-28", "close": 7.55, "volume": 34639.0}, {"date": "2022-07-29", "close": 8.83, "volume": 247858.0}, {"date": "2022-08-01", "close": 8.64, "volume": 91413.0}, {"date": "2022-08-02", "close": 9.01, "volume": 126175.0}, {"date": "2022-08-03", "close": 9.5, "volume": 87153.0}, {"date": "2022-08-04", "close": 9.37, "volume": 26162.0}, {"date": "2022-08-05", "close": 9.14, "volume": 13717.0}, {"date": "2022-08-08", "close": 9.5, "volume": 71756.0}, {"date": "2022-08-09", "close": 8.66, "volume": 38496.0}, {"date": "2022-08-10", "close": 8.81, "volume": 26457.0}, {"date": "2022-08-11", "close": 8.79, "volume": 18905.0}, {"date": "2022-08-12", "close": 9.2, "volume": 38631.0}, {"date": "2022-08-15", "close": 8.95, "volume": 17478.0}, {"date": "2022-08-16", "close": 8.71, "volume": 38716.0}, {"date": "2022-08-17", "close": 8.33, "volume": 24421.0}, {"date": "2022-08-18", "close": 8.13, "volume": 64443.0}, {"date": "2022-08-19", "close": 7.86, "volume": 49845.0}, {"date": "2022-08-22", "close": 8.1, "volume": 24908.0}, {"date": "2022-08-23", "close": 8.18, "volume": 40339.0}, {"date": "2022-08-24", "close": 8.21, "volume": 37154.0}, {"date": "2022-08-25", "close": 7.98, "volume": 14957.0}, {"date": "2022-08-26", "close": 7.56, "volume": 14478.0}, {"date": "2022-08-29", "close": 7.52, "volume": 21915.0}, {"date": "2022-08-30", "close": 7.47, "volume": 21927.0}, {"date": "2022-08-31", "close": 7.25, "volume": 83404.0}, {"date": "2022-09-01", "close": 7.21, "volume": 27909.0}, {"date": "2022-09-02", "close": 7.2, "volume": 26425.0}, {"date": "2022-09-06", "close": 7.52, "volume": 47081.0}, {"date": "2022-09-07", "close": 7.79, "volume": 16441.0}, {"date": "2022-09-08", "close": 8.3, "volume": 57103.0}, {"date": "2022-09-09", "close": 8.39, "volume": 30633.0}, {"date": "2022-09-12", "close": 8.59, "volume": 13661.0}, {"date": "2022-09-13", "close": 7.86, "volume": 48383.0}, {"date": "2022-09-14", "close": 8.04, "volume": 16702.0}, {"date": "2022-09-15", "close": 8.23, "volume": 25799.0}, {"date": "2022-09-16", "close": 7.63, "volume": 106433.0}, {"date": "2022-09-19", "close": 8.27, "volume": 52678.0}, {"date": "2022-09-20", "close": 8.67, "volume": 26936.0}, {"date": "2022-09-21", "close": 9.1, "volume": 71575.0}, {"date": "2022-09-22", "close": 8.82, "volume": 37299.0}, {"date": "2022-09-23", "close": 8.2, "volume": 77253.0}, {"date": "2022-09-26", "close": 7.73, "volume": 63805.0}, {"date": "2022-09-27", "close": 7.85, "volume": 26369.0}, {"date": "2022-09-28", "close": 8.59, "volume": 60161.0}, {"date": "2022-09-29", "close": 8.97, "volume": 60891.0}, {"date": "2022-09-30", "close": 9.33, "volume": 38625.0}, {"date": "2022-10-03", "close": 9.65, "volume": 56121.0}, {"date": "2022-10-04", "close": 9.54, "volume": 40156.0}, {"date": "2022-10-05", "close": 10.16, "volume": 73185.0}, {"date": "2022-10-06", "close": 10.14, "volume": 159775.0}, {"date": "2022-10-07", "close": 9.86, "volume": 25384.0}, {"date": "2022-10-10", "close": 9.46, "volume": 87973.0}, {"date": "2022-10-11", "close": 9.02, "volume": 94653.0}, {"date": "2022-10-12", "close": 9.13, "volume": 49141.0}, {"date": "2022-10-13", "close": 9.2, "volume": 36038.0}, {"date": "2022-10-14", "close": 8.94, "volume": 89597.0}, {"date": "2022-10-17", "close": 9.09, "volume": 9679.0}, {"date": "2022-10-18", "close": 9.43, "volume": 36054.0}, {"date": "2022-10-19", "close": 9.83, "volume": 24017.0}, {"date": "2022-10-20", "close": 9.68, "volume": 34231.0}, {"date": "2022-10-21", "close": 10.0, "volume": 59211.0}, {"date": "2022-10-24", "close": 9.74, "volume": 14760.0}, {"date": "2022-10-25", "close": 10.39, "volume": 151566.0}, {"date": "2022-10-26", "close": 9.4, "volume": 60302.0}, {"date": "2022-10-27", "close": 10.08, "volume": 47959.0}, {"date": "2022-10-28", "close": 10.4, "volume": 10487.0}, {"date": "2022-10-31", "close": 10.08, "volume": 40145.0}, {"date": "2022-11-01", "close": 10.235, "volume": 15505.0}, {"date": "2022-11-02", "close": 10.35, "volume": 93126.0}, {"date": "2022-11-03", "close": 12.04, "volume": 119181.0}, {"date": "2022-11-04", "close": 12.24, "volume": 51233.0}, {"date": "2022-11-07", "close": 12.56, "volume": 103075.0}, {"date": "2022-11-08", "close": 11.88, "volume": 38413.0}, {"date": "2022-11-09", "close": 11.92, "volume": 18161.0}, {"date": "2022-11-10", "close": 12.04, "volume": 34509.0}, {"date": "2022-11-11", "close": 12.35, "volume": 72606.0}, {"date": "2022-11-14", "close": 12.42, "volume": 23319.0}, {"date": "2022-11-15", "close": 12.53, "volume": 36797.0}, {"date": "2022-11-16", "close": 12.22, "volume": 36900.0}, {"date": "2022-11-17", "close": 12.33, "volume": 12827.0}, {"date": "2022-11-18", "close": 12.05, "volume": 27361.0}, {"date": "2022-11-21", "close": 12.19, "volume": 18403.0}, {"date": "2022-11-22", "close": 12.33, "volume": 17225.0}, {"date": "2022-11-23", "close": 12.41, "volume": 29142.0}, {"date": "2022-11-25", "close": 12.49, "volume": 10906.0}, {"date": "2022-11-28", "close": 11.6, "volume": 67271.0}, {"date": "2022-11-29", "close": 12.41, "volume": 65921.0}, {"date": "2022-11-30", "close": 13.38, "volume": 103190.0}, {"date": "2022-12-01", "close": 14.42, "volume": 111190.0}, {"date": "2022-12-02", "close": 14.44, "volume": 30972.0}, {"date": "2022-12-05", "close": 13.5, "volume": 52698.0}, {"date": "2022-12-06", "close": 13.39, "volume": 35448.0}, {"date": "2022-12-07", "close": 13.5, "volume": 39347.0}, {"date": "2022-12-08", "close": 13.94, "volume": 31880.0}, {"date": "2022-12-09", "close": 13.79, "volume": 51891.0}, {"date": "2022-12-12", "close": 13.55, "volume": 43383.0}, {"date": "2022-12-13", "close": 14.61, "volume": 72332.0}, {"date": "2022-12-14", "close": 15.22, "volume": 69000.0}, {"date": "2022-12-15", "close": 14.93, "volume": 46564.0}, {"date": "2022-12-16", "close": 15.47, "volume": 49113.0}, {"date": "2022-12-19", "close": 15.04, "volume": 54281.0}, {"date": "2022-12-20", "close": 14.82, "volume": 45516.0}, {"date": "2022-12-21", "close": 15.78, "volume": 56800.0}, {"date": "2022-12-22", "close": 16.3, "volume": 35689.0}, {"date": "2022-12-23", "close": 16.71, "volume": 70143.0}, {"date": "2022-12-27", "close": 17.25, "volume": 55322.0}, {"date": "2022-12-28", "close": 17.25, "volume": 62364.0}, {"date": "2022-12-29", "close": 18.09, "volume": 112269.0}, {"date": "2022-12-30", "close": 18.35, "volume": 64725.0}, {"date": "2023-01-03", "close": 18.73, "volume": 1065643.0}, {"date": "2023-01-04", "close": 17.9, "volume": 538001.0}, {"date": "2023-01-05", "close": 17.95, "volume": 373257.0}, {"date": "2023-01-06", "close": 16.47, "volume": 475404.0}, {"date": "2023-01-09", "close": 16.0, "volume": 583990.0}, {"date": "2023-01-10", "close": 15.5, "volume": 225085.0}, {"date": "2023-01-11", "close": 14.41, "volume": 235792.0}, {"date": "2023-01-12", "close": 14.91, "volume": 78466.0}, {"date": "2023-01-13", "close": 15.87, "volume": 59163.0}, {"date": "2023-01-17", "close": 15.96, "volume": 57003.0}, {"date": "2023-01-18", "close": 15.22, "volume": 49102.0}, {"date": "2023-01-19", "close": 14.5, "volume": 61208.0}, {"date": "2023-01-20", "close": 14.93, "volume": 101337.0}, {"date": "2023-01-23", "close": 14.37, "volume": 77983.0}, {"date": "2023-01-24", "close": 14.56, "volume": 92305.0}, {"date": "2023-01-25", "close": 14.35, "volume": 55761.0}, {"date": "2023-01-26", "close": 14.37, "volume": 56987.0}, {"date": "2023-01-27", "close": 14.79, "volume": 462572.0}, {"date": "2023-01-30", "close": 14.58, "volume": 94768.0}, {"date": "2023-01-31", "close": 15.2, "volume": 124951.0}, {"date": "2023-02-01", "close": 16.63, "volume": 131159.0}, {"date": "2023-02-02", "close": 18.49, "volume": 297391.0}, {"date": "2023-02-03", "close": 19.4, "volume": 282857.0}, {"date": "2023-02-06", "close": 18.0, "volume": 119552.0}, {"date": "2023-02-07", "close": 18.35, "volume": 212809.0}, {"date": "2023-02-08", "close": 16.7, "volume": 179098.0}, {"date": "2023-02-09", "close": 17.45, "volume": 82149.0}, {"date": "2023-02-10", "close": 17.13, "volume": 91607.0}, {"date": "2023-02-13", "close": 17.27, "volume": 57345.0}, {"date": "2023-02-14", "close": 17.23, "volume": 58884.0}, {"date": "2023-02-15", "close": 17.49, "volume": 110020.0}, {"date": "2023-02-16", "close": 17.5, "volume": 66768.0}, {"date": "2023-02-17", "close": 17.2, "volume": 46801.0}, {"date": "2023-02-21", "close": 7.08, "volume": 3041934.0}, {"date": "2023-02-22", "close": 9.47, "volume": 6305917.0}, {"date": "2023-02-23", "close": 10.78, "volume": 605266.0}, {"date": "2023-02-24", "close": 10.88, "volume": 417922.0}, {"date": "2023-02-27", "close": 11.77, "volume": 382746.0}, {"date": "2023-02-28", "close": 11.12, "volume": 269475.0}, {"date": "2023-03-01", "close": 10.89, "volume": 164868.0}, {"date": "2023-03-02", "close": 10.75, "volume": 113725.0}, {"date": "2023-03-03", "close": 10.7, "volume": 189541.0}, {"date": "2023-03-06", "close": 10.5, "volume": 173801.0}, {"date": "2023-03-07", "close": 10.22, "volume": 175674.0}, {"date": "2023-03-08", "close": 10.36, "volume": 110650.0}, {"date": "2023-03-09", "close": 9.83, "volume": 109919.0}, {"date": "2023-03-10", "close": 9.25, "volume": 187168.0}, {"date": "2023-03-13", "close": 8.76, "volume": 311102.0}, {"date": "2023-03-14", "close": 9.54, "volume": 199051.0}, {"date": "2023-03-15", "close": 8.8, "volume": 177482.0}, {"date": "2023-03-16", "close": 9.57, "volume": 177786.0}, {"date": "2023-03-17", "close": 9.88, "volume": 190887.0}, {"date": "2023-03-20", "close": 9.83, "volume": 189738.0}, {"date": "2023-03-21", "close": 9.47, "volume": 671694.0}, {"date": "2023-03-22", "close": 9.38, "volume": 289067.0}, {"date": "2023-03-23", "close": 9.23, "volume": 116707.0}, {"date": "2023-03-24", "close": 8.82, "volume": 282026.0}, {"date": "2023-03-27", "close": 8.58, "volume": 113557.0}, {"date": "2023-03-28", "close": 8.65, "volume": 167147.0}, {"date": "2023-03-29", "close": 8.69, "volume": 118424.0}, {"date": "2023-03-30", "close": 8.72, "volume": 72539.0}, {"date": "2023-03-31", "close": 9.32, "volume": 173334.0}, {"date": "2023-04-03", "close": 9.07, "volume": 139631.0}, {"date": "2023-04-04", "close": 8.61, "volume": 154925.0}, {"date": "2023-04-05", "close": 8.57, "volume": 232421.0}, {"date": "2023-04-06", "close": 8.97, "volume": 101043.0}, {"date": "2023-04-10", "close": 9.04, "volume": 48897.0}, {"date": "2023-04-11", "close": 9.2, "volume": 86516.0}, {"date": "2023-04-12", "close": 9.08, "volume": 61731.0}, {"date": "2023-04-13", "close": 9.32, "volume": 54298.0}, {"date": "2023-04-14", "close": 9.28, "volume": 58934.0}, {"date": "2023-04-17", "close": 9.21, "volume": 49134.0}, {"date": "2023-04-18", "close": 9.08, "volume": 59276.0}, {"date": "2023-04-19", "close": 9.46, "volume": 73625.0}, {"date": "2023-04-20", "close": 9.55, "volume": 54223.0}, {"date": "2023-04-21", "close": 9.55, "volume": 101285.0}, {"date": "2023-04-24", "close": 9.98, "volume": 112905.0}, {"date": "2023-04-25", "close": 9.76, "volume": 119520.0}, {"date": "2023-04-26", "close": 9.39, "volume": 114572.0}, {"date": "2023-04-27", "close": 9.48, "volume": 85180.0}, {"date": "2023-04-28", "close": 11.64, "volume": 571497.0}, {"date": "2023-05-01", "close": 12.75, "volume": 284363.0}, {"date": "2023-05-02", "close": 12.6, "volume": 103400.0}, {"date": "2023-05-03", "close": 12.54, "volume": 79568.0}, {"date": "2023-05-04", "close": 12.65, "volume": 82993.0}, {"date": "2023-05-05", "close": 12.61, "volume": 65090.0}, {"date": "2023-05-08", "close": 12.28, "volume": 65130.0}, {"date": "2023-05-09", "close": 12.05, "volume": 48293.0}, {"date": "2023-05-10", "close": 12.13, "volume": 25508.0}, {"date": "2023-05-11", "close": 11.84, "volume": 34590.0}, {"date": "2023-05-12", "close": 12.29, "volume": 43095.0}, {"date": "2023-05-15", "close": 12.29, "volume": 42205.0}, {"date": "2023-05-16", "close": 12.15, "volume": 105403.0}, {"date": "2023-05-17", "close": 12.54, "volume": 89551.0}, {"date": "2023-05-18", "close": 12.62, "volume": 84777.0}, {"date": "2023-05-19", "close": 13.39, "volume": 161307.0}, {"date": "2023-05-22", "close": 13.94, "volume": 166211.0}, {"date": "2023-05-23", "close": 13.27, "volume": 79946.0}, {"date": "2023-05-24", "close": 13.35, "volume": 76885.0}, {"date": "2023-05-25", "close": 13.23, "volume": 42208.0}, {"date": "2023-05-26", "close": 13.25, "volume": 71127.0}, {"date": "2023-05-30", "close": 12.29, "volume": 86740.0}, {"date": "2023-05-31", "close": 12.52, "volume": 63632.0}, {"date": "2023-06-01", "close": 12.53, "volume": 142989.0}, {"date": "2023-06-02", "close": 12.65, "volume": 116524.0}, {"date": "2023-06-05", "close": 12.33, "volume": 119357.0}, {"date": "2023-06-06", "close": 12.41, "volume": 128463.0}, {"date": "2023-06-07", "close": 12.78, "volume": 83963.0}, {"date": "2023-06-08", "close": 14.82, "volume": 412603.0}, {"date": "2023-06-09", "close": 14.81, "volume": 287501.0}, {"date": "2023-06-12", "close": 14.91, "volume": 341679.0}, {"date": "2023-06-13", "close": 14.98, "volume": 194123.0}, {"date": "2023-06-14", "close": 15.08, "volume": 214121.0}, {"date": "2023-06-15", "close": 15.2, "volume": 183667.0}, {"date": "2023-06-16", "close": 14.94, "volume": 714141.0}, {"date": "2023-06-20", "close": 14.95, "volume": 123262.0}, {"date": "2023-06-21", "close": 14.9, "volume": 143374.0}, {"date": "2023-06-22", "close": 14.45, "volume": 114352.0}, {"date": "2023-06-23", "close": 14.25, "volume": 1565558.0}, {"date": "2023-06-26", "close": 14.39, "volume": 152215.0}, {"date": "2023-06-27", "close": 14.75, "volume": 124324.0}, {"date": "2023-06-28", "close": 14.73, "volume": 103831.0}, {"date": "2023-06-29", "close": 14.41, "volume": 130805.0}, {"date": "2023-06-30", "close": 15.44, "volume": 344342.0}, {"date": "2023-07-03", "close": 15.4, "volume": 60779.0}, {"date": "2023-07-05", "close": 14.86, "volume": 90832.0}, {"date": "2023-07-06", "close": 14.72, "volume": 126392.0}, {"date": "2023-07-07", "close": 13.65, "volume": 158537.0}, {"date": "2023-07-10", "close": 13.56, "volume": 171550.0}, {"date": "2023-07-11", "close": 14.09, "volume": 146641.0}, {"date": "2023-07-12", "close": 15.81, "volume": 191583.0}, {"date": "2023-07-13", "close": 15.96, "volume": 114042.0}, {"date": "2023-07-14", "close": 16.02, "volume": 95699.0}, {"date": "2023-07-17", "close": 16.52, "volume": 194852.0}, {"date": "2023-07-18", "close": 16.64, "volume": 216472.0}, {"date": "2023-07-19", "close": 16.29, "volume": 128436.0}, {"date": "2023-07-20", "close": 16.69, "volume": 97344.0}, {"date": "2023-07-21", "close": 16.83, "volume": 204683.0}, {"date": "2023-07-24", "close": 16.81, "volume": 108676.0}, {"date": "2023-07-25", "close": 16.94, "volume": 155795.0}, {"date": "2023-07-26", "close": 17.86, "volume": 307933.0}, {"date": "2023-07-27", "close": 17.11, "volume": 166728.0}, {"date": "2023-07-28", "close": 17.76, "volume": 128697.0}, {"date": "2023-07-31", "close": 17.93, "volume": 64388.0}, {"date": "2023-08-01", "close": 18.47, "volume": 74269.0}, {"date": "2023-08-02", "close": 17.78, "volume": 78397.0}, {"date": "2023-08-03", "close": 18.09, "volume": 109239.0}, {"date": "2023-08-04", "close": 17.69, "volume": 62299.0}, {"date": "2023-08-07", "close": 17.63, "volume": 69156.0}, {"date": "2023-08-08", "close": 17.47, "volume": 92383.0}, {"date": "2023-08-09", "close": 17.25, "volume": 71028.0}, {"date": "2023-08-10", "close": 17.47, "volume": 65115.0}, {"date": "2023-08-11", "close": 17.55, "volume": 102430.0}, {"date": "2023-08-14", "close": 17.87, "volume": 63749.0}, {"date": "2023-08-15", "close": 17.94, "volume": 78519.0}, {"date": "2023-08-16", "close": 17.61, "volume": 65400.0}, {"date": "2023-08-17", "close": 17.04, "volume": 90784.0}, {"date": "2023-08-18", "close": 17.43, "volume": 74902.0}, {"date": "2023-08-21", "close": 17.43, "volume": 61196.0}, {"date": "2023-08-22", "close": 18.07, "volume": 106859.0}, {"date": "2023-08-23", "close": 17.84, "volume": 45974.0}, {"date": "2023-08-24", "close": 17.2, "volume": 61535.0}, {"date": "2023-08-25", "close": 17.31, "volume": 42208.0}, {"date": "2023-08-28", "close": 17.27, "volume": 52031.0}, {"date": "2023-08-29", "close": 17.54, "volume": 47644.0}, {"date": "2023-08-30", "close": 17.58, "volume": 59865.0}, {"date": "2023-08-31", "close": 17.35, "volume": 49190.0}, {"date": "2023-09-01", "close": 17.3, "volume": 34453.0}, {"date": "2023-09-05", "close": 17.21, "volume": 39997.0}, {"date": "2023-09-06", "close": 17.27, "volume": 28712.0}, {"date": "2023-09-07", "close": 16.16, "volume": 120046.0}, {"date": "2023-09-08", "close": 15.67, "volume": 74929.0}, {"date": "2023-09-11", "close": 15.65, "volume": 74368.0}, {"date": "2023-09-12", "close": 15.26, "volume": 135801.0}, {"date": "2023-09-13", "close": 15.57, "volume": 60553.0}, {"date": "2023-09-14", "close": 15.62, "volume": 33828.0}, {"date": "2023-09-15", "close": 15.14, "volume": 68641.0}, {"date": "2023-09-18", "close": 15.21, "volume": 44595.0}, {"date": "2023-09-19", "close": 15.33, "volume": 34794.0}, {"date": "2023-09-20", "close": 15.06, "volume": 50811.0}, {"date": "2023-09-21", "close": 14.65, "volume": 38937.0}, {"date": "2023-09-22", "close": 14.56, "volume": 52477.0}, {"date": "2023-09-25", "close": 14.43, "volume": 42613.0}, {"date": "2023-09-26", "close": 14.89, "volume": 36754.0}, {"date": "2023-09-27", "close": 14.97, "volume": 35357.0}, {"date": "2023-09-28", "close": 15.18, "volume": 25467.0}, {"date": "2023-09-29", "close": 15.17, "volume": 63668.0}, {"date": "2023-10-02", "close": 14.99, "volume": 54675.0}, {"date": "2023-10-03", "close": 14.83, "volume": 59815.0}, {"date": "2023-10-04", "close": 14.7, "volume": 38856.0}, {"date": "2023-10-05", "close": 14.63, "volume": 60704.0}, {"date": "2023-10-06", "close": 14.84, "volume": 32113.0}, {"date": "2023-10-09", "close": 14.75, "volume": 29031.0}, {"date": "2023-10-10", "close": 15.19, "volume": 38782.0}, {"date": "2023-10-11", "close": 12.71, "volume": 253953.0}, {"date": "2023-10-12", "close": 12.48, "volume": 294374.0}, {"date": "2023-10-13", "close": 11.67, "volume": 96988.0}, {"date": "2023-10-16", "close": 12.34, "volume": 60406.0}, {"date": "2023-10-17", "close": 13.5, "volume": 110831.0}, {"date": "2023-10-18", "close": 13.58, "volume": 88231.0}, {"date": "2023-10-19", "close": 12.84, "volume": 41170.0}, {"date": "2023-10-20", "close": 12.91, "volume": 52732.0}, {"date": "2023-10-23", "close": 12.75, "volume": 45203.0}, {"date": "2023-10-24", "close": 13.08, "volume": 73451.0}, {"date": "2023-10-25", "close": 13.31, "volume": 197149.0}, {"date": "2023-10-26", "close": 12.84, "volume": 159967.0}, {"date": "2023-10-27", "close": 13.15, "volume": 345960.0}, {"date": "2023-10-30", "close": 12.905, "volume": 64365.0}, {"date": "2023-10-31", "close": 13.38, "volume": 76748.0}, {"date": "2023-11-01", "close": 13.61, "volume": 66148.0}, {"date": "2023-11-02", "close": 13.62, "volume": 40359.0}, {"date": "2023-11-03", "close": 17.61, "volume": 429384.0}, {"date": "2023-11-06", "close": 16.96, "volume": 104038.0}, {"date": "2023-11-07", "close": 16.97, "volume": 55351.0}, {"date": "2023-11-08", "close": 17.37, "volume": 64644.0}, {"date": "2023-11-09", "close": 16.74, "volume": 40214.0}, {"date": "2023-11-10", "close": 17.01, "volume": 53861.0}, {"date": "2023-11-13", "close": 17.82, "volume": 54627.0}, {"date": "2023-11-14", "close": 18.99, "volume": 96591.0}, {"date": "2023-11-15", "close": 18.24, "volume": 82141.0}, {"date": "2023-11-16", "close": 18.2, "volume": 73483.0}, {"date": "2023-11-17", "close": 17.7, "volume": 90203.0}, {"date": "2023-11-20", "close": 18.23, "volume": 112085.0}, {"date": "2023-11-21", "close": 19.19, "volume": 131742.0}, {"date": "2023-11-22", "close": 19.48, "volume": 71631.0}, {"date": "2023-11-24", "close": 20.02, "volume": 43148.0}, {"date": "2023-11-27", "close": 20.15, "volume": 169112.0}, {"date": "2023-11-28", "close": 19.9, "volume": 144308.0}, {"date": "2023-11-29", "close": 19.18, "volume": 120461.0}, {"date": "2023-11-30", "close": 20.47, "volume": 138809.0}, {"date": "2023-12-01", "close": 21.92, "volume": 173004.0}, {"date": "2023-12-04", "close": 23.78, "volume": 136245.0}, {"date": "2023-12-05", "close": 23.02, "volume": 84816.0}, {"date": "2023-12-06", "close": 22.53, "volume": 178084.0}, {"date": "2023-12-07", "close": 23.79, "volume": 114680.0}, {"date": "2023-12-08", "close": 24.15, "volume": 132957.0}, {"date": "2023-12-11", "close": 23.36, "volume": 117473.0}, {"date": "2023-12-12", "close": 23.21, "volume": 99365.0}, {"date": "2023-12-13", "close": 24.47, "volume": 122590.0}, {"date": "2023-12-14", "close": 24.31, "volume": 168215.0}, {"date": "2023-12-15", "close": 24.29, "volume": 705813.0}, {"date": "2023-12-18", "close": 24.19, "volume": 126768.0}, {"date": "2023-12-19", "close": 23.63, "volume": 124996.0}, {"date": "2023-12-20", "close": 23.85, "volume": 137088.0}, {"date": "2023-12-21", "close": 25.33, "volume": 129323.0}, {"date": "2023-12-22", "close": 24.99, "volume": 61964.0}, {"date": "2023-12-26", "close": 31.04, "volume": 641154.0}, {"date": "2023-12-27", "close": 30.75, "volume": 222971.0}, {"date": "2023-12-28", "close": 33.01, "volume": 241951.0}, {"date": "2023-12-29", "close": 31.44, "volume": 174438.0}, {"date": "2024-01-02", "close": 30.49, "volume": 224577.0}, {"date": "2024-01-03", "close": 29.55, "volume": 143432.0}, {"date": "2024-01-04", "close": 29.58, "volume": 102152.0}, {"date": "2024-01-05", "close": 29.61, "volume": 96060.0}, {"date": "2024-01-08", "close": 28.03, "volume": 428097.0}, {"date": "2024-01-09", "close": 28.12, "volume": 149032.0}, {"date": "2024-01-10", "close": 28.45, "volume": 183620.0}, {"date": "2024-01-11", "close": 28.04, "volume": 76786.0}, {"date": "2024-01-12", "close": 27.71, "volume": 72078.0}, {"date": "2024-01-16", "close": 27.73, "volume": 106899.0}, {"date": "2024-01-17", "close": 27.86, "volume": 131671.0}, {"date": "2024-01-18", "close": 26.69, "volume": 111786.0}, {"date": "2024-01-19", "close": 26.53, "volume": 161858.0}, {"date": "2024-01-22", "close": 26.65, "volume": 194174.0}, {"date": "2024-01-23", "close": 26.39, "volume": 190937.0}, {"date": "2024-01-24", "close": 27.62, "volume": 265035.0}, {"date": "2024-01-25", "close": 29.2, "volume": 200262.0}, {"date": "2024-01-26", "close": 27.23, "volume": 512480.0}, {"date": "2024-01-29", "close": 26.8, "volume": 365233.0}, {"date": "2024-01-30", "close": 25.93, "volume": 122024.0}, {"date": "2024-01-31", "close": 25.12, "volume": 228164.0}, {"date": "2024-02-01", "close": 25.0, "volume": 200589.0}, {"date": "2024-02-02", "close": 24.42, "volume": 132548.0}, {"date": "2024-02-05", "close": 24.69, "volume": 164260.0}, {"date": "2024-02-06", "close": 24.81, "volume": 105151.0}, {"date": "2024-02-07", "close": 24.56, "volume": 82017.0}, {"date": "2024-02-08", "close": 24.37, "volume": 77567.0}, {"date": "2024-02-09", "close": 24.37, "volume": 92907.0}, {"date": "2024-02-12", "close": 23.61, "volume": 144407.0}, {"date": "2024-02-13", "close": 22.47, "volume": 109321.0}, {"date": "2024-02-14", "close": 22.93, "volume": 66162.0}, {"date": "2024-02-15", "close": 23.2, "volume": 102305.0}, {"date": "2024-02-16", "close": 22.78, "volume": 69804.0}, {"date": "2024-02-20", "close": 22.24, "volume": 111064.0}, {"date": "2024-02-21", "close": 21.92, "volume": 107917.0}, {"date": "2024-02-22", "close": 22.33, "volume": 80134.0}, {"date": "2024-02-23", "close": 22.21, "volume": 81255.0}, {"date": "2024-02-26", "close": 21.4, "volume": 178851.0}, {"date": "2024-02-27", "close": 21.2, "volume": 372882.0}, {"date": "2024-02-28", "close": 19.98, "volume": 317750.0}, {"date": "2024-02-29", "close": 19.63, "volume": 229100.0}, {"date": "2024-03-01", "close": 20.79, "volume": 167281.0}, {"date": "2024-03-04", "close": 20.0, "volume": 122197.0}, {"date": "2024-03-05", "close": 18.92, "volume": 69860.0}, {"date": "2024-03-06", "close": 19.9, "volume": 129747.0}, {"date": "2024-03-07", "close": 20.6, "volume": 133754.0}, {"date": "2024-03-08", "close": 21.45, "volume": 152524.0}, {"date": "2024-03-11", "close": 20.68, "volume": 96930.0}, {"date": "2024-03-12", "close": 20.73, "volume": 134818.0}, {"date": "2024-03-13", "close": 21.87, "volume": 99624.0}, {"date": "2024-03-14", "close": 21.49, "volume": 89040.0}, {"date": "2024-03-15", "close": 20.82, "volume": 152108.0}, {"date": "2024-03-18", "close": 20.65, "volume": 71063.0}, {"date": "2024-03-19", "close": 20.67, "volume": 74907.0}, {"date": "2024-03-20", "close": 20.89, "volume": 53983.0}, {"date": "2024-03-21", "close": 21.37, "volume": 81142.0}, {"date": "2024-03-22", "close": 19.98, "volume": 186060.0}, {"date": "2024-03-25", "close": 18.42, "volume": 168343.0}, {"date": "2024-03-26", "close": 18.04, "volume": 156309.0}, {"date": "2024-03-27", "close": 17.99, "volume": 163974.0}, {"date": "2024-03-28", "close": 18.21, "volume": 322718.0}, {"date": "2024-04-01", "close": 17.97, "volume": 167622.0}, {"date": "2024-04-02", "close": 17.2, "volume": 175702.0}, {"date": "2024-04-03", "close": 17.25, "volume": 159375.0}, {"date": "2024-04-04", "close": 17.385, "volume": 93760.0}, {"date": "2024-04-05", "close": 17.68, "volume": 98979.0}, {"date": "2024-04-08", "close": 18.61, "volume": 96994.0}, {"date": "2024-04-09", "close": 19.2, "volume": 55897.0}, {"date": "2024-04-10", "close": 17.97, "volume": 80357.0}, {"date": "2024-04-11", "close": 18.09, "volume": 58144.0}, {"date": "2024-04-12", "close": 17.23, "volume": 55940.0}, {"date": "2024-04-15", "close": 16.63, "volume": 101388.0}, {"date": "2024-04-16", "close": 16.38, "volume": 69594.0}, {"date": "2024-04-17", "close": 15.71, "volume": 93961.0}, {"date": "2024-04-18", "close": 15.26, "volume": 89693.0}, {"date": "2024-04-19", "close": 14.9, "volume": 109424.0}, {"date": "2024-04-22", "close": 14.69, "volume": 150658.0}, {"date": "2024-04-23", "close": 14.29, "volume": 118473.0}, {"date": "2024-04-24", "close": 14.4, "volume": 119882.0}, {"date": "2024-04-25", "close": 14.39, "volume": 141179.0}, {"date": "2024-04-26", "close": 14.69, "volume": 86218.0}, {"date": "2024-04-29", "close": 15.28, "volume": 178190.0}, {"date": "2024-04-30", "close": 15.51, "volume": 194265.0}, {"date": "2024-05-01", "close": 10.12, "volume": 1584568.0}, {"date": "2024-05-02", "close": 8.48, "volume": 832490.0}, {"date": "2024-05-03", "close": 9.22, "volume": 551963.0}, {"date": "2024-05-06", "close": 7.97, "volume": 532635.0}, {"date": "2024-05-07", "close": 8.1, "volume": 657274.0}, {"date": "2024-05-08", "close": 7.79, "volume": 408662.0}, {"date": "2024-05-09", "close": 7.31, "volume": 276129.0}, {"date": "2024-05-10", "close": 7.27, "volume": 298839.0}, {"date": "2024-05-13", "close": 7.69, "volume": 209325.0}, {"date": "2024-05-14", "close": 7.72, "volume": 276593.0}, {"date": "2024-05-15", "close": 8.06, "volume": 212721.0}, {"date": "2024-05-16", "close": 8.08, "volume": 222505.0}, {"date": "2024-05-17", "close": 8.29, "volume": 197961.0}, {"date": "2024-05-20", "close": 8.28, "volume": 272997.0}, {"date": "2024-05-21", "close": 8.31, "volume": 367900.0}, {"date": "2024-05-22", "close": 8.53, "volume": 310657.0}, {"date": "2024-05-23", "close": 7.82, "volume": 238800.0}, {"date": "2024-05-24", "close": 7.45, "volume": 318917.0}, {"date": "2024-05-28", "close": 7.38, "volume": 135132.0}, {"date": "2024-05-29", "close": 6.89, "volume": 270085.0}, {"date": "2024-05-30", "close": 6.88, "volume": 447389.0}, {"date": "2024-05-31", "close": 6.95, "volume": 337975.0}, {"date": "2024-06-03", "close": 6.71, "volume": 233096.0}, {"date": "2024-06-04", "close": 6.49, "volume": 258981.0}, {"date": "2024-06-05", "close": 8.69, "volume": 880589.0}, {"date": "2024-06-06", "close": 9.42, "volume": 679701.0}, {"date": "2024-06-07", "close": 9.63, "volume": 397561.0}, {"date": "2024-06-10", "close": 9.13, "volume": 298658.0}, {"date": "2024-06-11", "close": 9.55, "volume": 261040.0}, {"date": "2024-06-12", "close": 10.23, "volume": 459816.0}, {"date": "2024-06-13", "close": 10.09, "volume": 289357.0}, {"date": "2024-06-14", "close": 10.2, "volume": 325779.0}, {"date": "2024-06-17", "close": 10.96, "volume": 504460.0}, {"date": "2024-06-18", "close": 11.05, "volume": 763361.0}, {"date": "2024-06-20", "close": 11.11, "volume": 309394.0}, {"date": "2024-06-21", "close": 10.82, "volume": 417888.0}, {"date": "2024-06-24", "close": 10.68, "volume": 197345.0}, {"date": "2024-06-25", "close": 10.43, "volume": 174073.0}, {"date": "2024-06-26", "close": 11.17, "volume": 180115.0}, {"date": "2024-06-27", "close": 11.7, "volume": 255569.0}, {"date": "2024-06-28", "close": 11.99, "volume": 562693.0}, {"date": "2024-07-01", "close": 11.71, "volume": 331536.0}, {"date": "2024-07-02", "close": 11.78, "volume": 145639.0}, {"date": "2024-07-03", "close": 11.75, "volume": 86391.0}, {"date": "2024-07-05", "close": 12.37, "volume": 188039.0}, {"date": "2024-07-08", "close": 12.2, "volume": 222425.0}, {"date": "2024-07-09", "close": 11.63, "volume": 278294.0}, {"date": "2024-07-10", "close": 7.15, "volume": 2044595.0}, {"date": "2024-07-11", "close": 8.51, "volume": 925157.0}, {"date": "2024-07-12", "close": 9.72, "volume": 522726.0}, {"date": "2024-07-15", "close": 9.67, "volume": 366060.0}, {"date": "2024-07-16", "close": 9.91, "volume": 292355.0}, {"date": "2024-07-17", "close": 9.71, "volume": 342771.0}, {"date": "2024-07-18", "close": 9.51, "volume": 123927.0}, {"date": "2024-07-19", "close": 9.36, "volume": 198324.0}, {"date": "2024-07-22", "close": 9.82, "volume": 166576.0}, {"date": "2024-07-23", "close": 9.9, "volume": 279251.0}, {"date": "2024-07-24", "close": 9.4, "volume": 233085.0}, {"date": "2024-07-25", "close": 9.53, "volume": 163899.0}, {"date": "2024-07-26", "close": 9.61, "volume": 189154.0}, {"date": "2024-07-29", "close": 9.27, "volume": 210182.0}, {"date": "2024-07-30", "close": 7.925, "volume": 815508.0}, {"date": "2024-07-31", "close": 8.55, "volume": 507990.0}, {"date": "2024-08-01", "close": 8.3, "volume": 617426.0}, {"date": "2024-08-02", "close": 8.23, "volume": 288329.0}, {"date": "2024-08-05", "close": 8.46, "volume": 571794.0}, {"date": "2024-08-06", "close": 9.05, "volume": 516583.0}, {"date": "2024-08-07", "close": 8.5, "volume": 476095.0}, {"date": "2024-08-08", "close": 8.49, "volume": 340434.0}, {"date": "2024-08-09", "close": 8.54, "volume": 266481.0}, {"date": "2024-08-12", "close": 8.4, "volume": 178926.0}, {"date": "2024-08-13", "close": 8.55, "volume": 323013.0}, {"date": "2024-08-14", "close": 7.97, "volume": 266449.0}, {"date": "2024-08-15", "close": 8.01, "volume": 348831.0}, {"date": "2024-08-16", "close": 8.07, "volume": 393653.0}, {"date": "2024-08-19", "close": 8.49, "volume": 193407.0}, {"date": "2024-08-20", "close": 8.63, "volume": 207257.0}, {"date": "2024-08-21", "close": 8.34, "volume": 234165.0}, {"date": "2024-08-22", "close": 8.34, "volume": 221673.0}, {"date": "2024-08-23", "close": 8.73, "volume": 323932.0}, {"date": "2024-08-26", "close": 10.0, "volume": 962487.0}, {"date": "2024-08-27", "close": 9.74, "volume": 352667.0}, {"date": "2024-08-28", "close": 9.93, "volume": 244919.0}, {"date": "2024-08-29", "close": 9.86, "volume": 214983.0}, {"date": "2024-08-30", "close": 9.86, "volume": 158085.0}, {"date": "2024-09-03", "close": 9.05, "volume": 224110.0}, {"date": "2024-09-04", "close": 8.85, "volume": 177267.0}, {"date": "2024-09-05", "close": 8.52, "volume": 199442.0}, {"date": "2024-09-06", "close": 8.42, "volume": 193876.0}, {"date": "2024-09-09", "close": 7.96, "volume": 223837.0}, {"date": "2024-09-10", "close": 7.99, "volume": 299104.0}, {"date": "2024-09-11", "close": 8.11, "volume": 267755.0}, {"date": "2024-09-12", "close": 7.61, "volume": 213887.0}, {"date": "2024-09-13", "close": 7.85, "volume": 446616.0}, {"date": "2024-09-16", "close": 7.68, "volume": 205287.0}, {"date": "2024-09-17", "close": 8.5, "volume": 361833.0}, {"date": "2024-09-18", "close": 8.69, "volume": 197778.0}, {"date": "2024-09-19", "close": 9.25, "volume": 209009.0}, {"date": "2024-09-20", "close": 9.11, "volume": 225875.0}, {"date": "2024-09-23", "close": 9.01, "volume": 149301.0}, {"date": "2024-09-24", "close": 9.06, "volume": 160838.0}, {"date": "2024-09-25", "close": 8.93, "volume": 142399.0}, {"date": "2024-09-26", "close": 8.44, "volume": 180517.0}, {"date": "2024-09-27", "close": 8.63, "volume": 135739.0}, {"date": "2024-09-30", "close": 8.81, "volume": 87733.0}, {"date": "2024-10-01", "close": 8.67, "volume": 119391.0}, {"date": "2024-10-02", "close": 8.69, "volume": 98382.0}, {"date": "2024-10-03", "close": 8.53, "volume": 109434.0}, {"date": "2024-10-04", "close": 8.78, "volume": 119020.0}, {"date": "2024-10-07", "close": 8.54, "volume": 117108.0}, {"date": "2024-10-08", "close": 8.38, "volume": 72082.0}, {"date": "2024-10-09", "close": 7.63, "volume": 174328.0}, {"date": "2024-10-10", "close": 6.95, "volume": 358155.0}, {"date": "2024-10-11", "close": 7.48, "volume": 256836.0}, {"date": "2024-10-14", "close": 7.88, "volume": 265035.0}, {"date": "2024-10-15", "close": 8.02, "volume": 231241.0}, {"date": "2024-10-16", "close": 8.36, "volume": 291687.0}, {"date": "2024-10-17", "close": 8.1, "volume": 258177.0}, {"date": "2024-10-18", "close": 9.49, "volume": 1041552.0}, {"date": "2024-10-21", "close": 10.26, "volume": 942250.0}, {"date": "2024-10-22", "close": 10.15, "volume": 348872.0}, {"date": "2024-10-23", "close": 10.17, "volume": 261386.0}, {"date": "2024-10-24", "close": 10.11, "volume": 496066.0}, {"date": "2024-10-25", "close": 10.07, "volume": 275167.0}, {"date": "2024-10-28", "close": 10.29, "volume": 440337.0}, {"date": "2024-10-29", "close": 10.74, "volume": 353354.0}, {"date": "2024-10-30", "close": 14.07, "volume": 1335480.0}, {"date": "2024-10-31", "close": 13.12, "volume": 496127.0}, {"date": "2024-11-01", "close": 13.4, "volume": 336695.0}, {"date": "2024-11-04", "close": 15.05, "volume": 1247757.0}, {"date": "2024-11-05", "close": 15.42, "volume": 446427.0}, {"date": "2024-11-06", "close": 15.42, "volume": 428034.0}, {"date": "2024-11-07", "close": 15.52, "volume": 257191.0}, {"date": "2024-11-08", "close": 15.52, "volume": 284475.0}, {"date": "2024-11-11", "close": 15.83, "volume": 296121.0}, {"date": "2024-11-12", "close": 15.79, "volume": 271375.0}, {"date": "2024-11-13", "close": 14.2, "volume": 366461.0}, {"date": "2024-11-14", "close": 14.13, "volume": 229970.0}, {"date": "2024-11-15", "close": 13.91, "volume": 155194.0}, {"date": "2024-11-18", "close": 13.63, "volume": 219249.0}, {"date": "2024-11-19", "close": 13.42, "volume": 129576.0}, {"date": "2024-11-20", "close": 13.52, "volume": 223956.0}, {"date": "2024-11-21", "close": 14.77, "volume": 313631.0}, {"date": "2024-11-22", "close": 14.85, "volume": 278321.0}, {"date": "2024-11-25", "close": 15.53, "volume": 282946.0}, {"date": "2024-11-26", "close": 15.3, "volume": 190504.0}, {"date": "2024-11-27", "close": 15.31, "volume": 150827.0}, {"date": "2024-11-29", "close": 15.32, "volume": 139484.0}, {"date": "2024-12-02", "close": 15.52, "volume": 284915.0}, {"date": "2024-12-03", "close": 15.035, "volume": 177025.0}, {"date": "2024-12-04", "close": 14.79, "volume": 135901.0}, {"date": "2024-12-05", "close": 13.4, "volume": 175544.0}, {"date": "2024-12-06", "close": 13.48, "volume": 143163.0}, {"date": "2024-12-09", "close": 13.64, "volume": 131161.0}, {"date": "2024-12-10", "close": 13.6, "volume": 296366.0}, {"date": "2024-12-11", "close": 13.61, "volume": 92240.0}, {"date": "2024-12-12", "close": 13.4, "volume": 113461.0}, {"date": "2024-12-13", "close": 12.83, "volume": 162004.0}, {"date": "2024-12-16", "close": 13.38, "volume": 159064.0}, {"date": "2024-12-17", "close": 13.16, "volume": 133371.0}, {"date": "2024-12-18", "close": 11.96, "volume": 180037.0}, {"date": "2024-12-19", "close": 11.72, "volume": 217027.0}, {"date": "2024-12-20", "close": 12.11, "volume": 299709.0}, {"date": "2024-12-23", "close": 12.5, "volume": 121252.0}, {"date": "2024-12-24", "close": 12.9, "volume": 91387.0}, {"date": "2024-12-26", "close": 13.62, "volume": 152013.0}, {"date": "2024-12-27", "close": 13.17, "volume": 120279.0}, {"date": "2024-12-30", "close": 12.77, "volume": 80391.0}, {"date": "2024-12-31", "close": 12.67, "volume": 94409.0}, {"date": "2025-01-02", "close": 13.58, "volume": 230697.0}, {"date": "2025-01-03", "close": 13.64, "volume": 99535.0}, {"date": "2025-01-06", "close": 13.47, "volume": 131627.0}, {"date": "2025-01-07", "close": 14.19, "volume": 121878.0}, {"date": "2025-01-08", "close": 14.17, "volume": 107140.0}, {"date": "2025-01-10", "close": 14.17, "volume": 313807.0}, {"date": "2025-01-13", "close": 15.04, "volume": 385148.0}, {"date": "2025-01-14", "close": 16.15, "volume": 464142.0}, {"date": "2025-01-15", "close": 17.0, "volume": 439660.0}, {"date": "2025-01-16", "close": 17.3, "volume": 335327.0}, {"date": "2025-01-17", "close": 17.62, "volume": 290454.0}, {"date": "2025-01-21", "close": 18.4, "volume": 581200.0}, {"date": "2025-01-22", "close": 17.21, "volume": 306925.0}, {"date": "2025-01-23", "close": 18.13, "volume": 245163.0}, {"date": "2025-01-24", "close": 17.77, "volume": 263234.0}, {"date": "2025-01-27", "close": 16.57, "volume": 196773.0}, {"date": "2025-01-28", "close": 17.32, "volume": 193884.0}, {"date": "2025-01-29", "close": 16.85, "volume": 189863.0}, {"date": "2025-01-30", "close": 16.81, "volume": 252801.0}, {"date": "2025-01-31", "close": 15.98, "volume": 200067.0}, {"date": "2025-02-03", "close": 15.46, "volume": 149832.0}, {"date": "2025-02-04", "close": 16.25, "volume": 268541.0}, {"date": "2025-02-05", "close": 15.08, "volume": 544513.0}, {"date": "2025-02-06", "close": 14.71, "volume": 280328.0}, {"date": "2025-02-07", "close": 14.64, "volume": 162348.0}, {"date": "2025-02-10", "close": 14.89, "volume": 287736.0}, {"date": "2025-02-11", "close": 14.57, "volume": 106926.0}, {"date": "2025-02-12", "close": 14.7, "volume": 134965.0}, {"date": "2025-02-13", "close": 14.49, "volume": 256581.0}, {"date": "2025-02-14", "close": 15.09, "volume": 290436.0}, {"date": "2025-02-18", "close": 14.98, "volume": 181138.0}, {"date": "2025-02-19", "close": 14.51, "volume": 104889.0}, {"date": "2025-02-20", "close": 14.01, "volume": 120020.0}, {"date": "2025-02-21", "close": 13.85, "volume": 211195.0}, {"date": "2025-02-24", "close": 13.16, "volume": 155357.0}, {"date": "2025-02-25", "close": 13.22, "volume": 624751.0}, {"date": "2025-02-26", "close": 13.69, "volume": 186113.0}, {"date": "2025-02-27", "close": 12.97, "volume": 106014.0}, {"date": "2025-02-28", "close": 12.96, "volume": 232049.0}, {"date": "2025-03-03", "close": 12.35, "volume": 247691.0}, {"date": "2025-03-04", "close": 12.09, "volume": 884027.0}, {"date": "2025-03-05", "close": 12.48, "volume": 163728.0}, {"date": "2025-03-06", "close": 11.58, "volume": 121902.0}, {"date": "2025-03-07", "close": 11.57, "volume": 302961.0}, {"date": "2025-03-10", "close": 11.3, "volume": 523373.0}, {"date": "2025-03-11", "close": 11.56, "volume": 233480.0}, {"date": "2025-03-12", "close": 11.63, "volume": 108295.0}, {"date": "2025-03-13", "close": 11.05, "volume": 110445.0}, {"date": "2025-03-14", "close": 11.44, "volume": 86321.0}, {"date": "2025-03-17", "close": 11.75, "volume": 91729.0}, {"date": "2025-03-18", "close": 11.86, "volume": 128650.0}, {"date": "2025-03-19", "close": 12.18, "volume": 135528.0}, {"date": "2025-03-20", "close": 12.35, "volume": 111668.0}, {"date": "2025-03-21", "close": 12.49, "volume": 380641.0}, {"date": "2025-03-24", "close": 12.76, "volume": 166344.0}, {"date": "2025-03-25", "close": 12.7, "volume": 132078.0}, {"date": "2025-03-26", "close": 12.6, "volume": 116099.0}, {"date": "2025-03-27", "close": 12.33, "volume": 153074.0}, {"date": "2025-03-28", "close": 12.49, "volume": 112969.0}, {"date": "2025-03-31", "close": 12.23, "volume": 153076.0}, {"date": "2025-04-01", "close": 12.53, "volume": 220505.0}, {"date": "2025-04-02", "close": 12.98, "volume": 178763.0}, {"date": "2025-04-03", "close": 12.27, "volume": 162308.0}, {"date": "2025-04-04", "close": 11.72, "volume": 228357.0}, {"date": "2025-04-07", "close": 11.54, "volume": 338398.0}, {"date": "2025-04-08", "close": 6.2, "volume": 4358478.0}, {"date": "2025-04-09", "close": 7.27, "volume": 1526668.0}, {"date": "2025-04-10", "close": 6.48, "volume": 450046.0}, {"date": "2025-04-11", "close": 6.23, "volume": 443021.0}, {"date": "2025-04-14", "close": 6.53, "volume": 388382.0}, {"date": "2025-04-15", "close": 6.31, "volume": 256454.0}, {"date": "2025-04-16", "close": 6.15, "volume": 316383.0}, {"date": "2025-04-17", "close": 6.25, "volume": 241648.0}, {"date": "2025-04-21", "close": 6.06, "volume": 213951.0}, {"date": "2025-04-22", "close": 6.03, "volume": 299028.0}, {"date": "2025-04-23", "close": 6.11, "volume": 336154.0}, {"date": "2025-04-24", "close": 6.48, "volume": 241977.0}, {"date": "2025-04-25", "close": 6.73, "volume": 463994.0}, {"date": "2025-04-28", "close": 7.52, "volume": 652853.0}, {"date": "2025-04-29", "close": 7.39, "volume": 423766.0}, {"date": "2025-04-30", "close": 7.32, "volume": 178311.0}, {"date": "2025-05-01", "close": 7.29, "volume": 164380.0}, {"date": "2025-05-02", "close": 7.95, "volume": 409464.0}, {"date": "2025-05-05", "close": 7.79, "volume": 183224.0}, {"date": "2025-05-06", "close": 7.43, "volume": 184454.0}, {"date": "2025-05-07", "close": 7.48, "volume": 235558.0}, {"date": "2025-05-08", "close": 7.78, "volume": 232183.0}, {"date": "2025-05-09", "close": 4.77, "volume": 1859507.0}, {"date": "2025-05-12", "close": 4.75, "volume": 1119182.0}, {"date": "2025-05-13", "close": 5.44, "volume": 1346856.0}, {"date": "2025-05-14", "close": 5.29, "volume": 616011.0}, {"date": "2025-05-15", "close": 6.19, "volume": 963546.0}, {"date": "2025-05-16", "close": 6.34, "volume": 529263.0}, {"date": "2025-05-19", "close": 6.85, "volume": 399836.0}, {"date": "2025-05-20", "close": 6.99, "volume": 313651.0}, {"date": "2025-05-21", "close": 6.26, "volume": 424755.0}, {"date": "2025-05-22", "close": 6.65, "volume": 283275.0}, {"date": "2025-05-23", "close": 6.67, "volume": 215116.0}, {"date": "2025-05-27", "close": 6.96, "volume": 347697.0}, {"date": "2025-05-28", "close": 6.75, "volume": 210529.0}, {"date": "2025-05-29", "close": 6.8, "volume": 205616.0}, {"date": "2025-05-30", "close": 6.635, "volume": 241528.0}, {"date": "2025-06-02", "close": 6.48, "volume": 283665.0}, {"date": "2025-06-03", "close": 6.76, "volume": 390669.0}, {"date": "2025-06-04", "close": 6.69, "volume": 206314.0}, {"date": "2025-06-05", "close": 6.46, "volume": 193515.0}, {"date": "2025-06-06", "close": 6.56, "volume": 173773.0}, {"date": "2025-06-09", "close": 6.23, "volume": 314521.0}, {"date": "2025-06-10", "close": 6.52, "volume": 185903.0}, {"date": "2025-06-11", "close": 6.61, "volume": 152892.0}, {"date": "2025-06-12", "close": 5.925, "volume": 301935.0}, {"date": "2025-06-13", "close": 5.86, "volume": 282241.0}, {"date": "2025-06-16", "close": 5.88, "volume": 164957.0}, {"date": "2025-06-17", "close": 5.66, "volume": 166616.0}, {"date": "2025-06-18", "close": 5.83, "volume": 201345.0}, {"date": "2025-06-20", "close": 5.86, "volume": 203755.0}, {"date": "2025-06-23", "close": 5.72, "volume": 208408.0}, {"date": "2025-06-24", "close": 6.07, "volume": 173958.0}, {"date": "2025-06-25", "close": 5.84, "volume": 105535.0}, {"date": "2025-06-26", "close": 5.87, "volume": 147139.0}, {"date": "2025-06-27", "close": 5.82, "volume": 251231.0}, {"date": "2025-06-30", "close": 5.88, "volume": 117510.0}, {"date": "2025-07-01", "close": 6.04, "volume": 128668.0}, {"date": "2025-07-02", "close": 6.46, "volume": 190520.0}, {"date": "2025-07-03", "close": 6.58, "volume": 66165.0}, {"date": "2025-07-07", "close": 6.59, "volume": 135128.0}, {"date": "2025-07-08", "close": 6.75, "volume": 245860.0}, {"date": "2025-07-09", "close": 6.96, "volume": 185500.0}, {"date": "2025-07-10", "close": 6.96, "volume": 88392.0}, {"date": "2025-07-11", "close": 6.83, "volume": 111974.0}, {"date": "2025-07-14", "close": 7.35, "volume": 199943.0}, {"date": "2025-07-15", "close": 7.1, "volume": 201280.0}, {"date": "2025-07-16", "close": 8.45, "volume": 980489.0}, {"date": "2025-07-17", "close": 8.35, "volume": 540091.0}, {"date": "2025-07-18", "close": 8.0, "volume": 358413.0}, {"date": "2025-07-21", "close": 8.29, "volume": 523530.0}, {"date": "2025-07-22", "close": 8.07, "volume": 258466.0}, {"date": "2025-07-23", "close": 8.6, "volume": 394629.0}, {"date": "2025-07-24", "close": 8.19, "volume": 194796.0}, {"date": "2025-07-25", "close": 8.34, "volume": 166898.0}, {"date": "2025-07-28", "close": 8.43, "volume": 171137.0}, {"date": "2025-07-29", "close": 8.26, "volume": 235334.0}, {"date": "2025-07-30", "close": 8.26, "volume": 331570.0}, {"date": "2025-07-31", "close": 7.96, "volume": 510710.0}, {"date": "2025-08-01", "close": 7.56, "volume": 224825.0}, {"date": "2025-08-04", "close": 7.55, "volume": 279751.0}, {"date": "2025-08-05", "close": 6.805, "volume": 777875.0}, {"date": "2025-08-06", "close": 7.06, "volume": 425539.0}, {"date": "2025-08-07", "close": 6.94, "volume": 218108.0}, {"date": "2025-08-08", "close": 7.24, "volume": 280251.0}, {"date": "2025-08-11", "close": 7.51, "volume": 218665.0}, {"date": "2025-08-12", "close": 7.51, "volume": 153750.0}, {"date": "2025-08-13", "close": 7.72, "volume": 197150.0}, {"date": "2025-08-14", "close": 7.24, "volume": 361397.0}, {"date": "2025-08-15", "close": 7.03, "volume": 232631.0}, {"date": "2025-08-18", "close": 6.87, "volume": 363864.0}, {"date": "2025-08-19", "close": 7.25, "volume": 477982.0}, {"date": "2025-08-20", "close": 7.2, "volume": 136101.0}, {"date": "2025-08-21", "close": 7.57, "volume": 296586.0}, {"date": "2025-08-22", "close": 7.8, "volume": 302562.0}, {"date": "2025-08-25", "close": 7.45, "volume": 116262.0}, {"date": "2025-08-26", "close": 7.58, "volume": 106251.0}, {"date": "2025-08-27", "close": 7.56, "volume": 99422.0}, {"date": "2025-08-28", "close": 7.88, "volume": 128505.0}, {"date": "2025-08-29", "close": 7.85, "volume": 116971.0}, {"date": "2025-09-02", "close": 7.73, "volume": 103302.0}, {"date": "2025-09-03", "close": 7.82, "volume": 212141.0}, {"date": "2025-09-04", "close": 7.7, "volume": 159636.0}, {"date": "2025-09-05", "close": 7.82, "volume": 80225.0}, {"date": "2025-09-08", "close": 7.95, "volume": 96646.0}, {"date": "2025-09-09", "close": 8.06, "volume": 101615.0}, {"date": "2025-09-10", "close": 7.88, "volume": 127759.0}, {"date": "2025-09-11", "close": 8.24, "volume": 155113.0}, {"date": "2025-09-12", "close": 7.87, "volume": 141266.0}, {"date": "2025-09-15", "close": 6.92, "volume": 294164.0}, {"date": "2025-09-16", "close": 6.95, "volume": 289843.0}, {"date": "2025-09-17", "close": 6.78, "volume": 235658.0}, {"date": "2025-09-18", "close": 7.17, "volume": 199534.0}, {"date": "2025-09-19", "close": 7.17, "volume": 424467.0}, {"date": "2025-09-22", "close": 7.53, "volume": 170395.0}, {"date": "2025-09-23", "close": 7.45, "volume": 177372.0}, {"date": "2025-09-24", "close": 7.46, "volume": 171116.0}, {"date": "2025-09-25", "close": 7.32, "volume": 153230.0}, {"date": "2025-09-26", "close": 7.55, "volume": 97715.0}, {"date": "2025-09-29", "close": 7.78, "volume": 138400.0}, {"date": "2025-09-30", "close": 8.07, "volume": 182526.0}, {"date": "2025-10-01", "close": 7.96, "volume": 248376.0}, {"date": "2025-10-02", "close": 7.88, "volume": 129524.0}, {"date": "2025-10-03", "close": 8.71, "volume": 388271.0}, {"date": "2025-10-06", "close": 8.73, "volume": 164260.0}, {"date": "2025-10-07", "close": 8.73, "volume": 148529.0}, {"date": "2025-10-08", "close": 9.11, "volume": 237423.0}, {"date": "2025-10-09", "close": 9.16, "volume": 125691.0}, {"date": "2025-10-10", "close": 8.95, "volume": 180355.0}, {"date": "2025-10-13", "close": 9.09, "volume": 142756.0}, {"date": "2025-10-14", "close": 9.3, "volume": 261415.0}, {"date": "2025-10-15", "close": 9.62, "volume": 217468.0}, {"date": "2025-10-16", "close": 9.51, "volume": 305644.0}, {"date": "2025-10-17", "close": 9.95, "volume": 308385.0}, {"date": "2025-10-20", "close": 10.09, "volume": 167626.0}, {"date": "2025-10-21", "close": 10.07, "volume": 124614.0}, {"date": "2025-10-22", "close": 9.93, "volume": 107845.0}, {"date": "2025-10-23", "close": 10.08, "volume": 134887.0}, {"date": "2025-10-24", "close": 10.45, "volume": 221281.0}, {"date": "2025-10-27", "close": 10.35, "volume": 124699.0}, {"date": "2025-10-28", "close": 10.72, "volume": 226126.0}, {"date": "2025-10-29", "close": 10.81, "volume": 231370.0}, {"date": "2025-10-30", "close": 10.64, "volume": 142346.0}, {"date": "2025-10-31", "close": 10.19, "volume": 163578.0}, {"date": "2025-11-03", "close": 10.36, "volume": 327746.0}, {"date": "2025-11-04", "close": 9.99, "volume": 219393.0}, {"date": "2025-11-05", "close": 9.79, "volume": 227557.0}, {"date": "2025-11-06", "close": 10.05, "volume": 566479.0}, {"date": "2025-11-07", "close": 9.71, "volume": 371564.0}, {"date": "2025-11-10", "close": 9.67, "volume": 235419.0}, {"date": "2025-11-11", "close": 9.84, "volume": 239867.0}, {"date": "2025-11-12", "close": 9.52, "volume": 151118.0}, {"date": "2025-11-13", "close": 8.91, "volume": 382179.0}, {"date": "2025-11-14", "close": 9.27, "volume": 256762.0}, {"date": "2025-11-17", "close": 9.29, "volume": 495457.0}, {"date": "2025-11-18", "close": 9.25, "volume": 361754.0}, {"date": "2025-11-19", "close": 9.15, "volume": 322226.0}, {"date": "2025-11-20", "close": 8.8, "volume": 309870.0}, {"date": "2025-11-21", "close": 9.85, "volume": 323469.0}, {"date": "2025-11-24", "close": 9.84, "volume": 178604.0}, {"date": "2025-11-25", "close": 9.99, "volume": 162534.0}, {"date": "2025-11-26", "close": 9.83, "volume": 133543.0}, {"date": "2025-11-28", "close": 9.81, "volume": 78421.0}, {"date": "2025-12-01", "close": 9.4, "volume": 132136.0}, {"date": "2025-12-02", "close": 8.96, "volume": 140869.0}, {"date": "2025-12-03", "close": 9.26, "volume": 131011.0}, {"date": "2025-12-04", "close": 9.35, "volume": 113823.0}, {"date": "2025-12-05", "close": 9.05, "volume": 143699.0}, {"date": "2025-12-08", "close": 9.01, "volume": 96013.0}, {"date": "2025-12-09", "close": 8.41, "volume": 172358.0}, {"date": "2025-12-10", "close": 8.44, "volume": 194855.0}, {"date": "2025-12-11", "close": 8.42, "volume": 154887.0}, {"date": "2025-12-12", "close": 8.45, "volume": 154810.0}, {"date": "2025-12-15", "close": 8.175, "volume": 138116.0}, {"date": "2025-12-16", "close": 8.32, "volume": 116479.0}, {"date": "2025-12-17", "close": 7.98, "volume": 114294.0}, {"date": "2025-12-18", "close": 7.92, "volume": 242430.0}, {"date": "2025-12-19", "close": 8.03, "volume": 241504.0}, {"date": "2025-12-22", "close": 7.82, "volume": 383294.0}, {"date": "2025-12-23", "close": 7.61, "volume": 153416.0}, {"date": "2025-12-24", "close": 7.68, "volume": 156729.0}, {"date": "2025-12-26", "close": 7.42, "volume": 177974.0}, {"date": "2025-12-29", "close": 7.22, "volume": 339857.0}, {"date": "2025-12-30", "close": 7.18, "volume": 98309.0}, {"date": "2025-12-31", "close": 7.1, "volume": 168756.0}, {"date": "2026-01-02", "close": 7.1, "volume": 163134.0}, {"date": "2026-01-05", "close": 7.67, "volume": 275915.0}, {"date": "2026-01-06", "close": 7.92, "volume": 213912.0}, {"date": "2026-01-07", "close": 8.22, "volume": 195052.0}, {"date": "2026-01-08", "close": 8.45, "volume": 197489.0}, {"date": "2026-01-09", "close": 8.11, "volume": 159424.0}, {"date": "2026-01-12", "close": 7.31, "volume": 323071.0}, {"date": "2026-01-13", "close": 6.11, "volume": 469862.0}, {"date": "2026-01-14", "close": 6.05, "volume": 480835.0}, {"date": "2026-01-15", "close": 5.47, "volume": 378196.0}, {"date": "2026-01-16", "close": 5.21, "volume": 409029.0}, {"date": "2026-01-20", "close": 5.59, "volume": 493692.0}, {"date": "2026-01-21", "close": 6.04, "volume": 478757.0}, {"date": "2026-01-22", "close": 6.56, "volume": 645994.0}, {"date": "2026-01-23", "close": 7.31, "volume": 976161.0}, {"date": "2026-01-26", "close": 7.33, "volume": 676908.0}, {"date": "2026-01-27", "close": 7.54, "volume": 375839.0}, {"date": "2026-01-28", "close": 7.16, "volume": 233992.0}, {"date": "2026-01-29", "close": 7.01, "volume": 332438.0}, {"date": "2026-01-30", "close": 6.85, "volume": 263951.0}, {"date": "2026-02-02", "close": 7.12, "volume": 582927.0}, {"date": "2026-02-03", "close": 6.96, "volume": 175587.0}, {"date": "2026-02-04", "close": 6.72, "volume": 296026.0}, {"date": "2026-02-05", "close": 6.64, "volume": 222598.0}, {"date": "2026-02-06", "close": 6.55, "volume": 224912.0}, {"date": "2026-02-09", "close": 6.55, "volume": 141478.0}, {"date": "2026-02-10", "close": 6.69, "volume": 209048.0}, {"date": "2026-02-11", "close": 6.08, "volume": 218536.0}, {"date": "2026-02-12", "close": 5.69, "volume": 202542.0}, {"date": "2026-02-13", "close": 4.95, "volume": 701789.0}, {"date": "2026-02-17", "close": 4.74, "volume": 476453.0}, {"date": "2026-02-18", "close": 4.85, "volume": 426562.0}, {"date": "2026-02-19", "close": 5.28, "volume": 617031.0}, {"date": "2026-02-20", "close": 6.11, "volume": 951192.0}, {"date": "2026-02-23", "close": 6.79, "volume": 1071905.0}, {"date": "2026-02-24", "close": 7.24, "volume": 705659.0}, {"date": "2026-02-25", "close": 7.65, "volume": 589845.0}, {"date": "2026-02-26", "close": 8.06, "volume": 729835.0}, {"date": "2026-02-27", "close": 8.16, "volume": 462598.0}, {"date": "2026-03-02", "close": 8.22, "volume": 584856.0}, {"date": "2026-03-03", "close": 8.18, "volume": 219224.0}, {"date": "2026-03-04", "close": 8.49, "volume": 189289.0}, {"date": "2026-03-05", "close": 8.37, "volume": 193576.0}, {"date": "2026-03-06", "close": 8.25, "volume": 195589.0}, {"date": "2026-03-09", "close": 7.86, "volume": 242809.0}, {"date": "2026-03-10", "close": 7.47, "volume": 252536.0}, {"date": "2026-03-11", "close": 7.83, "volume": 141065.0}, {"date": "2026-03-12", "close": 7.44, "volume": 142797.0}, {"date": "2026-03-13", "close": 7.53, "volume": 238883.0}, {"date": "2026-03-16", "close": 7.87, "volume": 109656.0}, {"date": "2026-03-17", "close": 8.33, "volume": 183619.0}, {"date": "2026-03-18", "close": 8.5, "volume": 204675.0}, {"date": "2026-03-19", "close": 8.63, "volume": 230203.0}, {"date": "2026-03-20", "close": 8.69, "volume": 235596.0}, {"date": "2026-03-23", "close": 8.42, "volume": 412464.0}, {"date": "2026-03-24", "close": 8.51, "volume": 177706.0}, {"date": "2026-03-25", "close": 9.38, "volume": 250668.0}, {"date": "2026-03-26", "close": 9.28, "volume": 146864.0}, {"date": "2026-03-27", "close": 8.91, "volume": 176991.0}, {"date": "2026-03-30", "close": 8.86, "volume": 363978.0}, {"date": "2026-03-31", "close": 9.46, "volume": 154017.0}, {"date": "2026-04-01", "close": 9.1, "volume": 290415.0}, {"date": "2026-04-02", "close": 9.01, "volume": 135402.0}, {"date": "2026-04-06", "close": 9.05, "volume": 91590.0}, {"date": "2026-04-07", "close": 8.37, "volume": 165181.0}, {"date": "2026-04-08", "close": 7.83, "volume": 290971.0}, {"date": "2026-04-09", "close": 7.48, "volume": 319670.0}, {"date": "2026-04-10", "close": 7.155, "volume": 491849.0}, {"date": "2026-04-13", "close": 7.81, "volume": 326783.0}, {"date": "2026-04-14", "close": 7.72, "volume": 372126.0}, {"date": "2026-04-15", "close": 7.48, "volume": 211013.0}, {"date": "2026-04-16", "close": 7.36, "volume": 253952.0}, {"date": "2026-04-17", "close": 7.36, "volume": 442981.0}, {"date": "2026-04-20", "close": 7.24, "volume": 317128.0}, {"date": "2026-04-21", "close": 7.6, "volume": 556532.0}, {"date": "2026-04-22", "close": 7.98, "volume": 288453.0}, {"date": "2026-04-23", "close": 7.64, "volume": 234375.0}, {"date": "2026-04-24", "close": 7.72, "volume": 147094.0}, {"date": "2026-04-27", "close": 7.65, "volume": 97221.0}, {"date": "2026-04-28", "close": 7.48, "volume": 145631.0}, {"date": "2026-04-29", "close": 6.87, "volume": 249362.0}, {"date": "2026-04-30", "close": 7.51, "volume": 257437.0}, {"date": "2026-05-01", "close": 7.97, "volume": 346562.0}, {"date": "2026-05-04", "close": 7.795, "volume": 153329.0}, {"date": "2026-05-05", "close": 7.5, "volume": 160487.0}, {"date": "2026-05-06", "close": 7.07, "volume": 278713.0}, {"date": "2026-05-07", "close": 7.32, "volume": 162632.0}, {"date": "2026-05-08", "close": 6.83, "volume": 199636.0}, {"date": "2026-05-11", "close": 6.92, "volume": 361359.0}, {"date": "2026-05-12", "close": 5.27, "volume": 864413.0}, {"date": "2026-05-13", "close": 5.22, "volume": 664401.0}, {"date": "2026-05-14", "close": 5.74, "volume": 1037651.0}, {"date": "2026-05-15", "close": 5.99, "volume": 1074942.0}, {"date": "2026-05-18", "close": 5.94, "volume": 543372.0}, {"date": "2026-05-19", "close": 6.01, "volume": 296113.0}, {"date": "2026-05-20", "close": 6.06, "volume": 252776.0}, {"date": "2026-05-21", "close": 6.07, "volume": 222987.0}, {"date": "2026-05-22", "close": 6.11, "volume": 245922.0}, {"date": "2026-05-26", "close": 6.08, "volume": 124149.0}, {"date": "2026-05-27", "close": 5.78, "volume": 189816.0}, {"date": "2026-05-28", "close": 5.63, "volume": 332331.0}, {"date": "2026-05-29", "close": 5.58, "volume": 162538.0}, {"date": "2026-06-01", "close": 5.43, "volume": 262635.0}, {"date": "2026-06-02", "close": 5.43, "volume": 238271.0}, {"date": "2026-06-03", "close": 5.39, "volume": 284136.0}, {"date": "2026-06-04", "close": 5.88, "volume": 310432.0}, {"date": "2026-06-05", "close": 5.38, "volume": 234821.0}, {"date": "2026-06-08", "close": 5.4, "volume": 242040.0}, {"date": "2026-06-09", "close": 5.2, "volume": 401654.0}, {"date": "2026-06-10", "close": 4.83, "volume": 445528.0}, {"date": "2026-06-11", "close": 4.89, "volume": 474970.0}, {"date": "2026-06-12", "close": 5.03, "volume": 264396.0}, {"date": "2026-06-15", "close": 4.98, "volume": 90249.0}, {"date": "2026-06-16", "close": 4.87, "volume": 101035.0}, {"date": "2026-06-17", "close": 4.83, "volume": 241442.0}, {"date": "2026-06-18", "close": 4.95, "volume": 293201.0}, {"date": "2026-06-22", "close": 4.86, "volume": 434819.0}, {"date": "2026-06-23", "close": 5.15, "volume": 310797.0}, {"date": "2026-06-24", "close": 5.155, "volume": 344962.0}, {"date": "2026-06-25", "close": 5.25, "volume": 193850.0}, {"date": "2026-06-26", "close": 5.86, "volume": 791353.0}, {"date": "2026-06-29", "close": 5.94, "volume": 343571.0}, {"date": "2026-06-30", "close": 5.14, "volume": 414999.0}, {"date": "2026-07-01", "close": 5.5, "volume": 332198.0}, {"date": "2026-07-02", "close": 5.6, "volume": 149552.0}, {"date": "2026-07-06", "close": 5.63, "volume": 277611.0}, {"date": "2026-07-07", "close": 5.74, "volume": 307627.0}, {"date": "2026-07-08", "close": 5.27, "volume": 223998.0}, {"date": "2026-07-09", "close": 5.2, "volume": 203370.0}, {"date": "2026-07-10", "close": 5.43, "volume": 140461.0}, {"date": "2026-07-13", "close": 5.43, "volume": 225354.0}, {"date": "2026-07-14", "close": 5.16, "volume": 221290.0}, {"date": "2026-07-15", "close": 5.27, "volume": 107412.0}, {"date": "2026-07-16", "close": 5.39, "volume": 685895.0}, {"date": "2026-07-17", "close": 4.91, "volume": 276119.0}, {"date": "2026-07-20", "close": 4.77, "volume": 347482.0}, {"date": "2026-07-21", "close": 4.97, "volume": 311159.0}, {"date": "2026-07-22", "close": 5.09, "volume": 102768.0}, {"date": "2026-07-23", "close": 4.89, "volume": 187457.0}, {"date": "2026-07-24", "close": 4.74, "volume": 197353.0}, {"date": "2026-07-27", "close": 4.88, "volume": 248254.0}, {"date": "2026-07-28", "close": 4.95, "volume": 153586.0}, {"date": "2026-07-29", "close": 4.95, "volume": 153855.0}, {"date": "2026-07-30", "close": 5.38, "volume": 268691.0}, {"date": "2026-07-31", "close": 5.175, "volume": 95412.0}, {"date": "2026-08-03", "close": 5.5, "volume": 128811.0}, {"date": "2026-08-04", "close": 5.49, "volume": 134536.0}, {"date": "2026-08-05", "close": 5.58, "volume": 174994.0}, {"date": "2026-08-06", "close": 5.94, "volume": 591250.0}, {"date": "2026-08-07", "close": 2.39, "volume": 14773450.0}, {"date": "2026-08-10", "close": 2.37, "volume": 2779819.0}, {"date": "2026-08-11", "close": 2.6, "volume": 2587212.0}, {"date": "2026-08-12", "close": 2.73, "volume": 1372273.0}], "refreshing": true}