{"ticker": "DFTX", "overview": {"cik": "1813814", "ticker": "DFTX", "name": "Definium Therapeutics, Inc.", "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "sic": "2833", "announcements": [{"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112065", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112062", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112061", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112060", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112058", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009823", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009817", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009816", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009814", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009813", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395892", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395893", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-389892", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-389890", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-389889", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-389888", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-389887", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001104659-26-107275", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384403", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-384042", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009064", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001831942-26-000034", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000938206-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-345839", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-345838", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 3023009.58, "net": -3023009.58, "insiders": 5, "first_date": "2026-09-03", "last_date": "2026-09-25"}, "metrics": {"ticker": "DFTX", "has_prices": true, "as_of": "2026-10-30", "last": 36.33, "prev_close": 37.96, "change": -1.6300000000000026, "change_pct": -0.04293993677555328, "session_volume": 1076583.0, "vwap_5": 37.18412581525679, "vwap_20": 35.39187067785169, "vwap_60": 39.05253390336619, "vwap_250": 28.314296029402833, "high_52w": 48.45, "low_52w": 10.68, "avg_volume_20": 1901542.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-112058", "src": "INSIDERS", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Brandi Roberts", "who_key": "Roberts Brandi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 123496.89, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "CFO trims $123K of DFTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1813814/000110465926112058/0001104659-26-112058-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55659}, {"id": "0001104659-26-112060", "src": "INSIDERS", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Mark Sullivan", "who_key": "Sullivan Mark", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 513845.07, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Top exec sells $514K of DFTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1813814/000110465926112060/0001104659-26-112060-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55659}, {"id": "0001104659-26-112061", "src": "INSIDERS", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Matthew T. Wiley", "who_key": "Wiley Matthew T.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 113257.29000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Top exec sells $113K of DFTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1813814/000110465926112061/0001104659-26-112061-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55659}, {"id": "0001104659-26-112062", "src": "INSIDERS", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Robert Barrow", "who_key": "Barrow Robert", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1153783.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "The CEO takes $1.2M off the table in DFTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1897557/000110465926112062/0001104659-26-112062-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55659}, {"id": "0001104659-26-112065", "src": "INSIDERS", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Daniel Karlin", "who_key": "Karlin Daniel", "role": "Chief Medical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 396894.21, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Top exec sells $397K of DFTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1897618/000110465926112065/0001104659-26-112065-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55659}, {"id": "0001193125-26-395893", "src": "INSIDERS", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Andreas Krebs", "who_key": "Krebs Andreas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 57862.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Director files routine paperwork on DFTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813814/000119312526395893/0001193125-26-395893-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65739}, {"id": "0001193125-26-395892", "src": "INSIDERS", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Carol A. Vallone", "who_key": "Vallone Carol A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38574.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Director files routine paperwork on DFTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813814/000119312526395892/0001193125-26-395892-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65739}, {"id": "0001193125-26-384042", "src": "INSIDERS", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Robert Barrow", "who_key": "Barrow Robert", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 721732.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "CEO offloads $722K of DFTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1897557/000119312526384042/0001193125-26-384042-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87339}, {"id": "13DG-0001831942-26-000034", "src": "13DG", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Commodore Capital LP moves to a 1.8% passive stake in DFTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000034-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000938206-26-000039", "src": "13DG", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Driehaus Capital Management LLC", "who_key": "DRIEHAUS CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "DRIEHAUS CAPITAL MANAGEMENT LLC moves to a 5.36% passive stake in DFTX", "source_url": "https://www.sec.gov/Archives/edgar/data/938206/0000938206-26-000039-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001193125-26-345835", "src": "INSIDERS", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Brandi Roberts", "who_key": "Roberts Brandi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "CFO files routine paperwork on DFTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813814/000119312526345835/0001193125-26-345835-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "0001193125-26-345836", "src": "INSIDERS", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Matthew T. Wiley", "who_key": "Wiley Matthew T.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "C-suite exec files routine paperwork on DFTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813814/000119312526345836/0001193125-26-345836-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "0001193125-26-345837", "src": "INSIDERS", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Mark Sullivan", "who_key": "Sullivan Mark", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "C-suite exec files routine paperwork on DFTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813814/000119312526345837/0001193125-26-345837-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "0001193125-26-345838", "src": "INSIDERS", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Daniel Karlin", "who_key": "Karlin Daniel", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "C-suite exec files routine paperwork on DFTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897618/000119312526345838/0001193125-26-345838-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "0001193125-26-345839", "src": "INSIDERS", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Robert Barrow", "who_key": "Barrow Robert", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "CEO files routine paperwork on DFTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1897557/000119312526345839/0001193125-26-345839-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "13DG-0001172661-26-002054", "src": "13DG", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Deep Track Capital, LP moves to a 3.01% passive stake in DFTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-002054-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "recent_buys": [], "institutional": [{"id": "13DG-0001831942-26-000034", "src": "13DG", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Commodore Capital LP moves to a 1.8% passive stake in DFTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000034-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000938206-26-000039", "src": "13DG", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Driehaus Capital Management LLC", "who_key": "DRIEHAUS CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "DRIEHAUS CAPITAL MANAGEMENT LLC moves to a 5.36% passive stake in DFTX", "source_url": "https://www.sec.gov/Archives/edgar/data/938206/0000938206-26-000039-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001172661-26-002054", "src": "13DG", "ticker": "DFTX", "cik": "1813814", "company": "Definium Therapeutics, Inc.", "company_raw": "Definium Therapeutics, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "Canada", "headline": "Deep Track Capital, LP moves to a 3.01% passive stake in DFTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-002054-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "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": "Definium Therapeutics, Inc.  - Common Shares", "new_value": "Definium Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001813814", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001813814", "applied": 1, "detected_at": "2026-09-11T14:34:09.141459"}]}, "key_people": [{"who": "Robert Barrow", "who_key": "Barrow Robert", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1875516.12, "net": -1875516.12, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1153783.5, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897557/000110465926112062/0001104659-26-112062-index.htm"}, {"action": "SELL", "amount": 721732.62, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897557/000119312526384042/0001193125-26-384042-index.htm"}], "latest": {"action": "SELL", "amount": 1153783.5, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897557/000110465926112062/0001104659-26-112062-index.htm"}}, {"who": "Mark Sullivan", "who_key": "Sullivan Mark", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 513845.07, "net": -513845.07, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 513845.07, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813814/000110465926112060/0001104659-26-112060-index.htm"}], "latest": {"action": "SELL", "amount": 513845.07, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813814/000110465926112060/0001104659-26-112060-index.htm"}}, {"who": "Daniel Karlin", "who_key": "Karlin Daniel", "role": "Chief Medical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 396894.21, "net": -396894.21, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 396894.21, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897618/000110465926112065/0001104659-26-112065-index.htm"}], "latest": {"action": "SELL", "amount": 396894.21, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897618/000110465926112065/0001104659-26-112065-index.htm"}}, {"who": "Brandi Roberts", "who_key": "Roberts Brandi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 123496.89, "net": -123496.89, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 123496.89, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813814/000110465926112058/0001104659-26-112058-index.htm"}], "latest": {"action": "SELL", "amount": 123496.89, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813814/000110465926112058/0001104659-26-112058-index.htm"}}, {"who": "Matthew T. Wiley", "who_key": "Wiley Matthew T.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 113257.29000000001, "net": -113257.29000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113257.29000000001, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813814/000110465926112061/0001104659-26-112061-index.htm"}], "latest": {"action": "SELL", "amount": 113257.29000000001, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813814/000110465926112061/0001104659-26-112061-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -721732.62}, {"date": "2026-09-25", "net": -2301276.96}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112065", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112062", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112061", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112060", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112058", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009823", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009817", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009816", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009814", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009813", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395892", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395893", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-389892", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-389890", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-389889", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-389888", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-389887", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001104659-26-107275", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384403", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-384042", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009064", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001831942-26-000034", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000938206-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-345839", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-345838", "price_sensitive": false}], "performance": {"ticker": "DFTX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-03-04", "close": 8.7086, "volume": 170390.0}, {"date": "2020-03-05", "close": 7.7981, "volume": 150328.0}, {"date": "2020-03-06", "close": 5.9997, "volume": 65312.0}, {"date": "2020-03-09", "close": 4.9498, "volume": 61005.0}, {"date": "2020-03-10", "close": 5.3772, "volume": 30959.0}, {"date": "2020-03-11", "close": 5.2497, "volume": 22279.0}, {"date": "2020-03-12", "close": 4.6198, "volume": 46762.0}, {"date": "2020-03-13", "close": 4.0723, "volume": 32928.0}, {"date": "2020-03-16", "close": 3.2998, "volume": 52549.0}, {"date": "2020-03-17", "close": 3.547, "volume": 28830.0}, {"date": "2020-03-18", "close": 3.1738, "volume": 32950.0}, {"date": "2020-03-19", "close": 3.2308, "volume": 19154.0}, {"date": "2020-03-20", "close": 3.2548, "volume": 25294.0}, {"date": "2020-03-23", "close": 3.0358, "volume": 27099.0}, {"date": "2020-03-24", "close": 3.3373, "volume": 32769.0}, {"date": "2020-03-25", "close": 4.0498, "volume": 71260.0}, {"date": "2020-03-26", "close": 4.7698, "volume": 33897.0}, {"date": "2020-03-27", "close": 4.9498, "volume": 19442.0}, {"date": "2020-03-30", "close": 6.6204, "volume": 65231.0}, {"date": "2020-03-31", "close": 8.3996, "volume": 159185.0}, {"date": "2020-04-01", "close": 6.9168, "volume": 70398.0}, {"date": "2020-04-02", "close": 6.5937, "volume": 31567.0}, {"date": "2020-04-03", "close": 6.2697, "volume": 30849.0}, {"date": "2020-04-06", "close": 6.2997, "volume": 35642.0}, {"date": "2020-04-07", "close": 5.9997, "volume": 26836.0}, {"date": "2020-04-08", "close": 5.8497, "volume": 48094.0}, {"date": "2020-04-09", "close": 5.9861, "volume": 25712.0}, {"date": "2020-04-13", "close": 5.7762, "volume": 29442.0}, {"date": "2020-04-14", "close": 5.8733, "volume": 36833.0}, {"date": "2020-04-15", "close": 5.4897, "volume": 21844.0}, {"date": "2020-04-16", "close": 5.9082, "volume": 13518.0}, {"date": "2020-04-17", "close": 6.3852, "volume": 44399.0}, {"date": "2020-04-20", "close": 6.7482, "volume": 24595.0}, {"date": "2020-04-21", "close": 6.7497, "volume": 17371.0}, {"date": "2020-04-22", "close": 7.3031, "volume": 50174.0}, {"date": "2020-04-23", "close": 6.8997, "volume": 44309.0}, {"date": "2020-04-24", "close": 6.8739, "volume": 32277.0}, {"date": "2020-04-27", "close": 6.8997, "volume": 30698.0}, {"date": "2020-04-28", "close": 6.7062, "volume": 37977.0}, {"date": "2020-04-29", "close": 6.6687, "volume": 34461.0}, {"date": "2020-04-30", "close": 6.7497, "volume": 20086.0}, {"date": "2020-05-01", "close": 6.4497, "volume": 36940.0}, {"date": "2020-05-04", "close": 6.5097, "volume": 33403.0}, {"date": "2020-05-05", "close": 5.8797, "volume": 76502.0}, {"date": "2020-05-06", "close": 6.0177, "volume": 48322.0}, {"date": "2020-05-07", "close": 6.2742, "volume": 25351.0}, {"date": "2020-05-08", "close": 6.2982, "volume": 18282.0}, {"date": "2020-05-11", "close": 6.2997, "volume": 46704.0}, {"date": "2020-05-12", "close": 6.8247, "volume": 55609.0}, {"date": "2020-05-13", "close": 6.8247, "volume": 66728.0}, {"date": "2020-05-14", "close": 6.6537, "volume": 35319.0}, {"date": "2020-05-15", "close": 6.3561, "volume": 65254.0}, {"date": "2020-05-18", "close": 7.2026, "volume": 57261.0}, {"date": "2020-05-19", "close": 6.7377, "volume": 49331.0}, {"date": "2020-05-20", "close": 6.5997, "volume": 48176.0}, {"date": "2020-05-21", "close": 6.2997, "volume": 72765.0}, {"date": "2020-05-22", "close": 5.8497, "volume": 102119.0}, {"date": "2020-05-26", "close": 6.0387, "volume": 69268.0}, {"date": "2020-05-27", "close": 6.0012, "volume": 64538.0}, {"date": "2020-05-28", "close": 6.1834, "volume": 57748.0}, {"date": "2020-05-29", "close": 5.9585, "volume": 88982.0}, {"date": "2020-06-01", "close": 5.6997, "volume": 80781.0}, {"date": "2020-06-02", "close": 5.7162, "volume": 98524.0}, {"date": "2020-06-03", "close": 5.6697, "volume": 56419.0}, {"date": "2020-06-04", "close": 5.3982, "volume": 138883.0}, {"date": "2020-06-05", "close": 5.4564, "volume": 103982.0}, {"date": "2020-06-08", "close": 5.3367, "volume": 111265.0}, {"date": "2020-06-09", "close": 5.0903, "volume": 94687.0}, {"date": "2020-06-10", "close": 5.2272, "volume": 70875.0}, {"date": "2020-06-11", "close": 4.6498, "volume": 95292.0}, {"date": "2020-06-12", "close": 4.7368, "volume": 71959.0}, {"date": "2020-06-15", "close": 4.583, "volume": 42516.0}, {"date": "2020-06-16", "close": 4.5613, "volume": 67746.0}, {"date": "2020-06-17", "close": 4.4998, "volume": 40927.0}, {"date": "2020-06-18", "close": 4.6423, "volume": 52771.0}, {"date": "2020-06-19", "close": 5.0097, "volume": 66506.0}, {"date": "2020-06-22", "close": 5.5482, "volume": 162480.0}, {"date": "2020-06-23", "close": 5.5349, "volume": 95290.0}, {"date": "2020-06-24", "close": 5.0397, "volume": 72300.0}, {"date": "2020-06-25", "close": 5.2482, "volume": 54374.0}, {"date": "2020-06-26", "close": 4.9295, "volume": 65820.0}, {"date": "2020-06-29", "close": 5.2169, "volume": 107004.0}, {"date": "2020-06-30", "close": 5.5797, "volume": 124073.0}, {"date": "2020-07-01", "close": 5.9997, "volume": 139232.0}, {"date": "2020-07-02", "close": 5.527, "volume": 112078.0}, {"date": "2020-07-06", "close": 5.4147, "volume": 50645.0}, {"date": "2020-07-07", "close": 5.2497, "volume": 69354.0}, {"date": "2020-07-08", "close": 5.2167, "volume": 50048.0}, {"date": "2020-07-09", "close": 5.0397, "volume": 71119.0}, {"date": "2020-07-10", "close": 4.9483, "volume": 46838.0}, {"date": "2020-07-13", "close": 5.0247, "volume": 44001.0}, {"date": "2020-07-14", "close": 4.9213, "volume": 36520.0}, {"date": "2020-07-15", "close": 5.0097, "volume": 35640.0}, {"date": "2020-07-16", "close": 4.8088, "volume": 38431.0}, {"date": "2020-07-17", "close": 4.7998, "volume": 37146.0}, {"date": "2020-07-20", "close": 4.7638, "volume": 38780.0}, {"date": "2020-07-21", "close": 4.7473, "volume": 41729.0}, {"date": "2020-07-22", "close": 4.7248, "volume": 30624.0}, {"date": "2020-07-23", "close": 4.7398, "volume": 25774.0}, {"date": "2020-07-24", "close": 4.6978, "volume": 44457.0}, {"date": "2020-07-27", "close": 4.6498, "volume": 30230.0}, {"date": "2020-07-28", "close": 4.8433, "volume": 30484.0}, {"date": "2020-07-29", "close": 4.7998, "volume": 37079.0}, {"date": "2020-07-30", "close": 4.7353, "volume": 39312.0}, {"date": "2020-07-31", "close": 4.7803, "volume": 35779.0}, {"date": "2020-08-03", "close": 4.7983, "volume": 54245.0}, {"date": "2020-08-04", "close": 4.9198, "volume": 40755.0}, {"date": "2020-08-05", "close": 5.0247, "volume": 27240.0}, {"date": "2020-08-06", "close": 5.1297, "volume": 42777.0}, {"date": "2020-08-07", "close": 5.2571, "volume": 56398.0}, {"date": "2020-08-10", "close": 5.5497, "volume": 98002.0}, {"date": "2020-08-11", "close": 5.6997, "volume": 53921.0}, {"date": "2020-08-12", "close": 5.6247, "volume": 26720.0}, {"date": "2020-08-13", "close": 5.726, "volume": 28141.0}, {"date": "2020-08-14", "close": 5.8167, "volume": 41217.0}, {"date": "2020-08-17", "close": 5.5872, "volume": 45708.0}, {"date": "2020-08-18", "close": 5.4687, "volume": 33177.0}, {"date": "2020-08-19", "close": 5.1522, "volume": 52626.0}, {"date": "2020-08-20", "close": 5.0735, "volume": 28775.0}, {"date": "2020-08-21", "close": 5.2929, "volume": 36936.0}, {"date": "2020-08-24", "close": 5.1672, "volume": 32829.0}, {"date": "2020-08-25", "close": 5.2805, "volume": 28944.0}, {"date": "2020-08-26", "close": 5.4942, "volume": 56758.0}, {"date": "2020-08-27", "close": 5.4844, "volume": 33484.0}, {"date": "2020-08-28", "close": 5.2992, "volume": 32565.0}, {"date": "2020-08-31", "close": 5.49, "volume": 37891.0}, {"date": "2020-09-01", "close": 5.4972, "volume": 32523.0}, {"date": "2020-09-02", "close": 5.5987, "volume": 41569.0}, {"date": "2020-09-03", "close": 5.2973, "volume": 39803.0}, {"date": "2020-09-04", "close": 5.0652, "volume": 44776.0}, {"date": "2020-09-08", "close": 5.0435, "volume": 20869.0}, {"date": "2020-09-09", "close": 5.0322, "volume": 22132.0}, {"date": "2020-09-10", "close": 5.1747, "volume": 27997.0}, {"date": "2020-09-11", "close": 5.0832, "volume": 28162.0}, {"date": "2020-09-14", "close": 5.1552, "volume": 23230.0}, {"date": "2020-09-15", "close": 5.1064, "volume": 36054.0}, {"date": "2020-09-16", "close": 5.0547, "volume": 31983.0}, {"date": "2020-09-17", "close": 5.0772, "volume": 26334.0}, {"date": "2020-09-18", "close": 5.8797, "volume": 107919.0}, {"date": "2020-09-21", "close": 6.6747, "volume": 315012.0}, {"date": "2020-09-22", "close": 7.6496, "volume": 267363.0}, {"date": "2020-09-23", "close": 7.0976, "volume": 388537.0}, {"date": "2020-09-24", "close": 7.7831, "volume": 143272.0}, {"date": "2020-09-25", "close": 10.5355, "volume": 903884.0}, {"date": "2020-09-28", "close": 9.2995, "volume": 770403.0}, {"date": "2020-09-29", "close": 8.9995, "volume": 345552.0}, {"date": "2020-09-30", "close": 8.9591, "volume": 136243.0}, {"date": "2020-10-01", "close": 9.7345, "volume": 128211.0}, {"date": "2020-10-02", "close": 9.1495, "volume": 143739.0}, {"date": "2020-10-05", "close": 10.1995, "volume": 383296.0}, {"date": "2020-10-06", "close": 10.4995, "volume": 388026.0}, {"date": "2020-10-07", "close": 12.9414, "volume": 436879.0}, {"date": "2020-10-08", "close": 14.0813, "volume": 536694.0}, {"date": "2020-10-09", "close": 13.2593, "volume": 596556.0}, {"date": "2020-10-12", "close": 12.8544, "volume": 188848.0}, {"date": "2020-10-13", "close": 12.5244, "volume": 145549.0}, {"date": "2020-10-14", "close": 12.4494, "volume": 128071.0}, {"date": "2020-10-15", "close": 12.5994, "volume": 101175.0}, {"date": "2020-10-16", "close": 13.7243, "volume": 143925.0}, {"date": "2020-10-19", "close": 15.6739, "volume": 602734.0}, {"date": "2020-10-20", "close": 15.1492, "volume": 196140.0}, {"date": "2020-10-21", "close": 15.4492, "volume": 152539.0}, {"date": "2020-10-22", "close": 14.6993, "volume": 140508.0}, {"date": "2020-10-23", "close": 15.1492, "volume": 90171.0}, {"date": "2020-10-26", "close": 14.2058, "volume": 169327.0}, {"date": "2020-10-27", "close": 13.0493, "volume": 206939.0}, {"date": "2020-10-28", "close": 11.9994, "volume": 305714.0}, {"date": "2020-10-29", "close": 11.8479, "volume": 91320.0}, {"date": "2020-10-30", "close": 11.5989, "volume": 151160.0}, {"date": "2020-11-02", "close": 11.9544, "volume": 128261.0}, {"date": "2020-11-03", "close": 12.3339, "volume": 102541.0}, {"date": "2020-11-04", "close": 13.6013, "volume": 223993.0}, {"date": "2020-11-05", "close": 14.5793, "volume": 191004.0}, {"date": "2020-11-06", "close": 13.7228, "volume": 125689.0}, {"date": "2020-11-09", "close": 14.3078, "volume": 103103.0}, {"date": "2020-11-10", "close": 12.8251, "volume": 227148.0}, {"date": "2020-11-11", "close": 13.5278, "volume": 64388.0}, {"date": "2020-11-12", "close": 13.4153, "volume": 65466.0}, {"date": "2020-11-13", "close": 13.6793, "volume": 109373.0}, {"date": "2020-11-16", "close": 16.3507, "volume": 598403.0}, {"date": "2020-11-17", "close": 15.2977, "volume": 206575.0}, {"date": "2020-11-18", "close": 16.9492, "volume": 201964.0}, {"date": "2020-11-19", "close": 16.3102, "volume": 169845.0}, {"date": "2020-11-20", "close": 18.7491, "volume": 269692.0}, {"date": "2020-11-23", "close": 23.2488, "volume": 772087.0}, {"date": "2020-11-24", "close": 25.0487, "volume": 741938.0}, {"date": "2020-11-25", "close": 23.9058, "volume": 727364.0}, {"date": "2020-11-27", "close": 25.6487, "volume": 161573.0}, {"date": "2020-11-30", "close": 24.8343, "volume": 309357.0}, {"date": "2020-12-01", "close": 23.9988, "volume": 198462.0}, {"date": "2020-12-02", "close": 23.6988, "volume": 205611.0}, {"date": "2020-12-03", "close": 24.5988, "volume": 183499.0}, {"date": "2020-12-04", "close": 28.3486, "volume": 363636.0}, {"date": "2020-12-07", "close": 30.7485, "volume": 555469.0}, {"date": "2020-12-08", "close": 36.1482, "volume": 601040.0}, {"date": "2020-12-09", "close": 43.1978, "volume": 1099729.0}, {"date": "2020-12-10", "close": 42.7479, "volume": 605786.0}, {"date": "2020-12-11", "close": 53.9973, "volume": 1355102.0}, {"date": "2020-12-14", "close": 65.5467, "volume": 1897497.0}, {"date": "2020-12-15", "close": 52.3246, "volume": 1311828.0}, {"date": "2020-12-16", "close": 48.7476, "volume": 961993.0}, {"date": "2020-12-17", "close": 53.0853, "volume": 445293.0}, {"date": "2020-12-18", "close": 53.8473, "volume": 416231.0}, {"date": "2020-12-21", "close": 49.4975, "volume": 388755.0}, {"date": "2020-12-22", "close": 42.2979, "volume": 892041.0}, {"date": "2020-12-23", "close": 46.7977, "volume": 323733.0}, {"date": "2020-12-24", "close": 45.1477, "volume": 175124.0}, {"date": "2020-12-28", "close": 48.7476, "volume": 213763.0}, {"date": "2020-12-29", "close": 45.8977, "volume": 210316.0}, {"date": "2020-12-30", "close": 46.9477, "volume": 150064.0}, {"date": "2020-12-31", "close": 45.7477, "volume": 138539.0}, {"date": "2021-01-04", "close": 43.6478, "volume": 272740.0}, {"date": "2021-01-05", "close": 43.3478, "volume": 320408.0}, {"date": "2021-01-06", "close": 46.4977, "volume": 326809.0}, {"date": "2021-01-07", "close": 48.1476, "volume": 186660.0}, {"date": "2021-01-08", "close": 46.6403, "volume": 218733.0}, {"date": "2021-01-11", "close": 43.6478, "volume": 205798.0}, {"date": "2021-01-12", "close": 42.2979, "volume": 201043.0}, {"date": "2021-01-13", "close": 43.4978, "volume": 334184.0}, {"date": "2021-01-14", "close": 46.8727, "volume": 483502.0}, {"date": "2021-01-15", "close": 46.3477, "volume": 198505.0}, {"date": "2021-01-19", "close": 45.0937, "volume": 147967.0}, {"date": "2021-01-20", "close": 48.7476, "volume": 349020.0}, {"date": "2021-01-21", "close": 54.6123, "volume": 413646.0}, {"date": "2021-01-22", "close": 54.4473, "volume": 467729.0}, {"date": "2021-01-25", "close": 53.8473, "volume": 418412.0}, {"date": "2021-01-26", "close": 52.4974, "volume": 204765.0}, {"date": "2021-01-27", "close": 46.9912, "volume": 387267.0}, {"date": "2021-01-28", "close": 46.4977, "volume": 378225.0}, {"date": "2021-01-29", "close": 44.2403, "volume": 303666.0}, {"date": "2021-02-01", "close": 45.4477, "volume": 211971.0}, {"date": "2021-02-02", "close": 47.0976, "volume": 150317.0}, {"date": "2021-02-03", "close": 50.6975, "volume": 322882.0}, {"date": "2021-02-04", "close": 50.291, "volume": 167349.0}, {"date": "2021-02-05", "close": 51.5974, "volume": 162485.0}, {"date": "2021-02-08", "close": 52.7974, "volume": 172567.0}, {"date": "2021-02-09", "close": 50.6975, "volume": 186622.0}, {"date": "2021-02-10", "close": 52.4899, "volume": 279378.0}, {"date": "2021-02-11", "close": 58.1971, "volume": 871287.0}, {"date": "2021-02-12", "close": 59.997, "volume": 307935.0}, {"date": "2021-02-16", "close": 62.8469, "volume": 284581.0}, {"date": "2021-02-17", "close": 60.7335, "volume": 239488.0}, {"date": "2021-02-18", "close": 58.3471, "volume": 204964.0}, {"date": "2021-02-19", "close": 59.697, "volume": 111535.0}, {"date": "2021-02-22", "close": 57.5521, "volume": 173663.0}, {"date": "2021-02-23", "close": 52.9054, "volume": 409903.0}, {"date": "2021-02-24", "close": 56.6972, "volume": 121839.0}, {"date": "2021-02-25", "close": 51.5974, "volume": 201837.0}, {"date": "2021-02-26", "close": 49.7975, "volume": 163848.0}, {"date": "2021-03-01", "close": 54.5973, "volume": 109971.0}, {"date": "2021-03-02", "close": 52.4974, "volume": 101057.0}, {"date": "2021-03-03", "close": 49.3475, "volume": 134662.0}, {"date": "2021-03-04", "close": 44.2478, "volume": 412446.0}, {"date": "2021-03-05", "close": 42.8979, "volume": 508116.0}, {"date": "2021-03-08", "close": 38.2481, "volume": 222763.0}, {"date": "2021-03-09", "close": 40.198, "volume": 168197.0}, {"date": "2021-03-10", "close": 38.998, "volume": 134805.0}, {"date": "2021-03-11", "close": 41.8479, "volume": 105461.0}, {"date": "2021-03-12", "close": 41.9979, "volume": 89602.0}, {"date": "2021-03-15", "close": 43.4978, "volume": 99213.0}, {"date": "2021-03-16", "close": 43.2518, "volume": 82120.0}, {"date": "2021-03-17", "close": 41.6979, "volume": 79109.0}, {"date": "2021-03-18", "close": 41.0979, "volume": 73283.0}, {"date": "2021-03-19", "close": 41.8554, "volume": 68609.0}, {"date": "2021-03-22", "close": 42.2979, "volume": 77490.0}, {"date": "2021-03-23", "close": 40.648, "volume": 68773.0}, {"date": "2021-03-24", "close": 38.5916, "volume": 137455.0}, {"date": "2021-03-25", "close": 36.7482, "volume": 158737.0}, {"date": "2021-03-26", "close": 37.3481, "volume": 100036.0}, {"date": "2021-03-29", "close": 35.8482, "volume": 85766.0}, {"date": "2021-03-30", "close": 34.1983, "volume": 142384.0}, {"date": "2021-03-31", "close": 41.8404, "volume": 135648.0}, {"date": "2021-04-01", "close": 42.8979, "volume": 183812.0}, {"date": "2021-04-05", "close": 43.3478, "volume": 81730.0}, {"date": "2021-04-06", "close": 41.0979, "volume": 78243.0}, {"date": "2021-04-07", "close": 39.298, "volume": 60790.0}, {"date": "2021-04-08", "close": 39.148, "volume": 64232.0}, {"date": "2021-04-09", "close": 40.348, "volume": 43997.0}, {"date": "2021-04-12", "close": 39.0468, "volume": 41632.0}, {"date": "2021-04-13", "close": 37.7981, "volume": 54925.0}, {"date": "2021-04-14", "close": 36.4482, "volume": 84880.0}, {"date": "2021-04-15", "close": 36.7497, "volume": 57384.0}, {"date": "2021-04-16", "close": 36.4482, "volume": 75111.0}, {"date": "2021-04-19", "close": 35.0982, "volume": 104010.0}, {"date": "2021-04-20", "close": 33.5983, "volume": 159019.0}, {"date": "2021-04-21", "close": 32.7944, "volume": 95517.0}, {"date": "2021-04-22", "close": 31.9484, "volume": 67584.0}, {"date": "2021-04-23", "close": 52.7974, "volume": 983377.0}, {"date": "2021-04-26", "close": 70.3465, "volume": 1464343.0}, {"date": "2021-04-27", "close": 60.297, "volume": 4073682.0}, {"date": "2021-04-28", "close": 68.5466, "volume": 2867758.0}, {"date": "2021-04-29", "close": 64.7968, "volume": 1471596.0}, {"date": "2021-04-30", "close": 58.6471, "volume": 1242717.0}, {"date": "2021-05-03", "close": 47.8476, "volume": 1652225.0}, {"date": "2021-05-04", "close": 50.6975, "volume": 1600054.0}, {"date": "2021-05-05", "close": 50.2475, "volume": 647616.0}, {"date": "2021-05-06", "close": 51.1474, "volume": 639926.0}, {"date": "2021-05-07", "close": 49.1975, "volume": 377538.0}, {"date": "2021-05-10", "close": 46.0477, "volume": 338519.0}, {"date": "2021-05-11", "close": 46.1977, "volume": 474268.0}, {"date": "2021-05-12", "close": 43.7978, "volume": 279485.0}, {"date": "2021-05-13", "close": 44.8478, "volume": 645009.0}, {"date": "2021-05-14", "close": 48.4476, "volume": 433244.0}, {"date": "2021-05-17", "close": 49.6475, "volume": 748983.0}, {"date": "2021-05-18", "close": 52.6474, "volume": 575490.0}, {"date": "2021-05-19", "close": 51.5974, "volume": 479512.0}, {"date": "2021-05-20", "close": 56.9971, "volume": 921842.0}, {"date": "2021-05-21", "close": 51.4474, "volume": 679818.0}, {"date": "2021-05-24", "close": 48.5976, "volume": 423466.0}, {"date": "2021-05-25", "close": 47.8476, "volume": 367623.0}, {"date": "2021-05-26", "close": 46.6477, "volume": 401274.0}, {"date": "2021-05-27", "close": 47.0976, "volume": 1020058.0}, {"date": "2021-05-28", "close": 50.9975, "volume": 551620.0}, {"date": "2021-06-01", "close": 47.0976, "volume": 461840.0}, {"date": "2021-06-02", "close": 48.5976, "volume": 527518.0}, {"date": "2021-06-03", "close": 46.6477, "volume": 311489.0}, {"date": "2021-06-04", "close": 47.8476, "volume": 218305.0}, {"date": "2021-06-07", "close": 58.3471, "volume": 1805948.0}, {"date": "2021-06-08", "close": 55.6472, "volume": 1205184.0}, {"date": "2021-06-09", "close": 52.7974, "volume": 701028.0}, {"date": "2021-06-10", "close": 54.2973, "volume": 556547.0}, {"date": "2021-06-11", "close": 58.7971, "volume": 1488682.0}, {"date": "2021-06-14", "close": 55.0472, "volume": 687454.0}, {"date": "2021-06-15", "close": 54.2973, "volume": 570987.0}, {"date": "2021-06-16", "close": 55.9472, "volume": 945916.0}, {"date": "2021-06-17", "close": 56.8472, "volume": 563637.0}, {"date": "2021-06-18", "close": 56.0972, "volume": 848010.0}, {"date": "2021-06-21", "close": 53.9973, "volume": 480048.0}, {"date": "2021-06-22", "close": 53.8473, "volume": 327766.0}, {"date": "2021-06-23", "close": 52.0474, "volume": 522740.0}, {"date": "2021-06-24", "close": 53.2473, "volume": 405720.0}, {"date": "2021-06-25", "close": 55.7972, "volume": 3298156.0}, {"date": "2021-06-28", "close": 57.2971, "volume": 574285.0}, {"date": "2021-06-29", "close": 53.9973, "volume": 546014.0}, {"date": "2021-06-30", "close": 51.7474, "volume": 815934.0}, {"date": "2021-07-01", "close": 51.4474, "volume": 324434.0}, {"date": "2021-07-02", "close": 51.1474, "volume": 438450.0}, {"date": "2021-07-06", "close": 50.2475, "volume": 255602.0}, {"date": "2021-07-07", "close": 49.6475, "volume": 360250.0}, {"date": "2021-07-08", "close": 49.1975, "volume": 405624.0}, {"date": "2021-07-09", "close": 52.7974, "volume": 402387.0}, {"date": "2021-07-12", "close": 54.5973, "volume": 310067.0}, {"date": "2021-07-13", "close": 50.8475, "volume": 350017.0}, {"date": "2021-07-14", "close": 49.7975, "volume": 247065.0}, {"date": "2021-07-15", "close": 48.5976, "volume": 325154.0}, {"date": "2021-07-16", "close": 47.5476, "volume": 183613.0}, {"date": "2021-07-19", "close": 47.5476, "volume": 372851.0}, {"date": "2021-07-20", "close": 47.6976, "volume": 171995.0}, {"date": "2021-07-21", "close": 48.1476, "volume": 110868.0}, {"date": "2021-07-22", "close": 47.0976, "volume": 196945.0}, {"date": "2021-07-23", "close": 46.0477, "volume": 213950.0}, {"date": "2021-07-26", "close": 45.8977, "volume": 191085.0}, {"date": "2021-07-27", "close": 45.7477, "volume": 309236.0}, {"date": "2021-07-28", "close": 46.4977, "volume": 188921.0}, {"date": "2021-07-29", "close": 45.4477, "volume": 166400.0}, {"date": "2021-07-30", "close": 45.8977, "volume": 172668.0}, {"date": "2021-08-02", "close": 46.0477, "volume": 192575.0}, {"date": "2021-08-03", "close": 44.9977, "volume": 295089.0}, {"date": "2021-08-04", "close": 43.7978, "volume": 266311.0}, {"date": "2021-08-05", "close": 45.5977, "volume": 264335.0}, {"date": "2021-08-06", "close": 46.1977, "volume": 153116.0}, {"date": "2021-08-09", "close": 45.5977, "volume": 142504.0}, {"date": "2021-08-10", "close": 45.2977, "volume": 118170.0}, {"date": "2021-08-11", "close": 45.2977, "volume": 223300.0}, {"date": "2021-08-12", "close": 46.6477, "volume": 218921.0}, {"date": "2021-08-13", "close": 45.8977, "volume": 206512.0}, {"date": "2021-08-16", "close": 44.3978, "volume": 175134.0}, {"date": "2021-08-17", "close": 41.3979, "volume": 417480.0}, {"date": "2021-08-18", "close": 41.0979, "volume": 181441.0}, {"date": "2021-08-19", "close": 40.048, "volume": 265466.0}, {"date": "2021-08-20", "close": 38.8481, "volume": 276549.0}, {"date": "2021-08-23", "close": 41.9979, "volume": 299593.0}, {"date": "2021-08-24", "close": 41.0979, "volume": 231918.0}, {"date": "2021-08-25", "close": 40.948, "volume": 169852.0}, {"date": "2021-08-26", "close": 39.598, "volume": 214099.0}, {"date": "2021-08-27", "close": 41.2479, "volume": 214494.0}, {"date": "2021-08-30", "close": 41.8479, "volume": 218156.0}, {"date": "2021-08-31", "close": 43.3478, "volume": 165657.0}, {"date": "2021-09-01", "close": 43.0478, "volume": 228628.0}, {"date": "2021-09-02", "close": 44.2478, "volume": 172874.0}, {"date": "2021-09-03", "close": 42.7479, "volume": 160757.0}, {"date": "2021-09-07", "close": 41.2479, "volume": 199041.0}, {"date": "2021-09-08", "close": 39.448, "volume": 193177.0}, {"date": "2021-09-09", "close": 38.2481, "volume": 279142.0}, {"date": "2021-09-10", "close": 37.7981, "volume": 204776.0}, {"date": "2021-09-13", "close": 35.8482, "volume": 274361.0}, {"date": "2021-09-14", "close": 34.3483, "volume": 329371.0}, {"date": "2021-09-15", "close": 36.8982, "volume": 289402.0}, {"date": "2021-09-16", "close": 36.5982, "volume": 201083.0}, {"date": "2021-09-17", "close": 36.7482, "volume": 349028.0}, {"date": "2021-09-20", "close": 35.6982, "volume": 233472.0}, {"date": "2021-09-21", "close": 35.9982, "volume": 243682.0}, {"date": "2021-09-22", "close": 36.5982, "volume": 193766.0}, {"date": "2021-09-23", "close": 38.5481, "volume": 182746.0}, {"date": "2021-09-24", "close": 37.6481, "volume": 114568.0}, {"date": "2021-09-27", "close": 36.2982, "volume": 132617.0}, {"date": "2021-09-28", "close": 35.3982, "volume": 118037.0}, {"date": "2021-09-29", "close": 35.2482, "volume": 127007.0}, {"date": "2021-09-30", "close": 34.9483, "volume": 146652.0}, {"date": "2021-10-01", "close": 35.3982, "volume": 139699.0}, {"date": "2021-10-04", "close": 33.2983, "volume": 229984.0}, {"date": "2021-10-05", "close": 33.7483, "volume": 159479.0}, {"date": "2021-10-06", "close": 33.1483, "volume": 150089.0}, {"date": "2021-10-07", "close": 33.5983, "volume": 167297.0}, {"date": "2021-10-08", "close": 33.5983, "volume": 94876.0}, {"date": "2021-10-11", "close": 33.1483, "volume": 69690.0}, {"date": "2021-10-12", "close": 35.0982, "volume": 147363.0}, {"date": "2021-10-13", "close": 34.3483, "volume": 104103.0}, {"date": "2021-10-14", "close": 35.3982, "volume": 111920.0}, {"date": "2021-10-15", "close": 35.2482, "volume": 151612.0}, {"date": "2021-10-18", "close": 34.3483, "volume": 148368.0}, {"date": "2021-10-19", "close": 34.6483, "volume": 117376.0}, {"date": "2021-10-20", "close": 35.5482, "volume": 201802.0}, {"date": "2021-10-21", "close": 37.1981, "volume": 177283.0}, {"date": "2021-10-22", "close": 36.4482, "volume": 180433.0}, {"date": "2021-10-25", "close": 36.1482, "volume": 149946.0}, {"date": "2021-10-26", "close": 35.2482, "volume": 204699.0}, {"date": "2021-10-27", "close": 33.8983, "volume": 161556.0}, {"date": "2021-10-28", "close": 37.4981, "volume": 532549.0}, {"date": "2021-10-29", "close": 37.7981, "volume": 272259.0}, {"date": "2021-11-01", "close": 39.898, "volume": 635366.0}, {"date": "2021-11-02", "close": 41.3979, "volume": 412220.0}, {"date": "2021-11-03", "close": 41.5479, "volume": 384761.0}, {"date": "2021-11-04", "close": 41.9979, "volume": 265971.0}, {"date": "2021-11-05", "close": 42.8979, "volume": 250349.0}, {"date": "2021-11-08", "close": 41.8479, "volume": 357868.0}, {"date": "2021-11-09", "close": 37.4981, "volume": 796006.0}, {"date": "2021-11-10", "close": 34.5733, "volume": 507907.0}, {"date": "2021-11-11", "close": 33.7483, "volume": 388785.0}, {"date": "2021-11-12", "close": 35.8482, "volume": 317113.0}, {"date": "2021-11-15", "close": 35.2482, "volume": 246056.0}, {"date": "2021-11-16", "close": 35.2482, "volume": 215717.0}, {"date": "2021-11-17", "close": 33.5983, "volume": 188188.0}, {"date": "2021-11-18", "close": 31.7984, "volume": 362529.0}, {"date": "2021-11-19", "close": 32.8484, "volume": 208936.0}, {"date": "2021-11-22", "close": 31.9484, "volume": 196488.0}, {"date": "2021-11-23", "close": 30.5985, "volume": 304745.0}, {"date": "2021-11-24", "close": 31.1984, "volume": 240125.0}, {"date": "2021-11-26", "close": 30.2985, "volume": 215262.0}, {"date": "2021-11-29", "close": 29.5485, "volume": 244882.0}, {"date": "2021-11-30", "close": 29.6985, "volume": 246277.0}, {"date": "2021-12-01", "close": 28.6486, "volume": 285434.0}, {"date": "2021-12-02", "close": 29.8485, "volume": 184728.0}, {"date": "2021-12-03", "close": 27.7486, "volume": 273931.0}, {"date": "2021-12-06", "close": 25.6487, "volume": 476049.0}, {"date": "2021-12-07", "close": 28.4986, "volume": 289873.0}, {"date": "2021-12-08", "close": 30.1485, "volume": 203621.0}, {"date": "2021-12-09", "close": 28.4986, "volume": 157564.0}, {"date": "2021-12-10", "close": 27.2986, "volume": 169660.0}, {"date": "2021-12-13", "close": 26.0987, "volume": 175131.0}, {"date": "2021-12-14", "close": 24.4488, "volume": 390577.0}, {"date": "2021-12-15", "close": 24.7488, "volume": 344798.0}, {"date": "2021-12-16", "close": 24.7488, "volume": 255669.0}, {"date": "2021-12-17", "close": 25.7987, "volume": 350478.0}, {"date": "2021-12-20", "close": 24.4488, "volume": 191408.0}, {"date": "2021-12-21", "close": 24.8988, "volume": 264021.0}, {"date": "2021-12-22", "close": 25.0487, "volume": 146622.0}, {"date": "2021-12-23", "close": 25.3487, "volume": 147447.0}, {"date": "2021-12-27", "close": 24.5988, "volume": 147250.0}, {"date": "2021-12-28", "close": 23.5488, "volume": 170023.0}, {"date": "2021-12-29", "close": 22.1989, "volume": 337488.0}, {"date": "2021-12-30", "close": 21.4489, "volume": 440892.0}, {"date": "2021-12-31", "close": 20.699, "volume": 540196.0}, {"date": "2022-01-03", "close": 22.7989, "volume": 277422.0}, {"date": "2022-01-04", "close": 22.1989, "volume": 163129.0}, {"date": "2022-01-05", "close": 19.649, "volume": 263068.0}, {"date": "2022-01-06", "close": 18.7491, "volume": 352206.0}, {"date": "2022-01-07", "close": 18.4491, "volume": 212885.0}, {"date": "2022-01-10", "close": 17.8491, "volume": 287225.0}, {"date": "2022-01-11", "close": 18.5991, "volume": 161686.0}, {"date": "2022-01-12", "close": 18.1491, "volume": 135638.0}, {"date": "2022-01-13", "close": 17.0991, "volume": 195358.0}, {"date": "2022-01-14", "close": 16.7992, "volume": 266673.0}, {"date": "2022-01-18", "close": 15.4492, "volume": 193827.0}, {"date": "2022-01-19", "close": 15.1492, "volume": 256016.0}, {"date": "2022-01-20", "close": 15.2992, "volume": 262442.0}, {"date": "2022-01-21", "close": 14.0078, "volume": 359909.0}, {"date": "2022-01-24", "close": 13.9853, "volume": 440321.0}, {"date": "2022-01-25", "close": 17.5491, "volume": 2808234.0}, {"date": "2022-01-26", "close": 16.0492, "volume": 1003938.0}, {"date": "2022-01-27", "close": 13.7378, "volume": 602449.0}, {"date": "2022-01-28", "close": 15.5992, "volume": 345805.0}, {"date": "2022-01-31", "close": 16.7992, "volume": 331204.0}, {"date": "2022-02-01", "close": 18.1491, "volume": 339376.0}, {"date": "2022-02-02", "close": 16.4992, "volume": 211752.0}, {"date": "2022-02-03", "close": 15.8992, "volume": 167528.0}, {"date": "2022-02-04", "close": 16.7992, "volume": 250569.0}, {"date": "2022-02-07", "close": 18.4491, "volume": 674713.0}, {"date": "2022-02-08", "close": 17.8491, "volume": 412499.0}, {"date": "2022-02-09", "close": 20.249, "volume": 377997.0}, {"date": "2022-02-10", "close": 20.399, "volume": 558653.0}, {"date": "2022-02-11", "close": 18.7491, "volume": 372347.0}, {"date": "2022-02-14", "close": 18.1491, "volume": 205530.0}, {"date": "2022-02-15", "close": 20.099, "volume": 258987.0}, {"date": "2022-02-16", "close": 20.849, "volume": 221940.0}, {"date": "2022-02-17", "close": 19.349, "volume": 221419.0}, {"date": "2022-02-18", "close": 18.2991, "volume": 230254.0}, {"date": "2022-02-22", "close": 17.3991, "volume": 250099.0}, {"date": "2022-02-23", "close": 16.3492, "volume": 185055.0}, {"date": "2022-02-24", "close": 18.1491, "volume": 343107.0}, {"date": "2022-02-25", "close": 18.2991, "volume": 159352.0}, {"date": "2022-02-28", "close": 18.2991, "volume": 249985.0}, {"date": "2022-03-01", "close": 17.3991, "volume": 178766.0}, {"date": "2022-03-02", "close": 17.5491, "volume": 106331.0}, {"date": "2022-03-03", "close": 16.6492, "volume": 131653.0}, {"date": "2022-03-04", "close": 15.5992, "volume": 140740.0}, {"date": "2022-03-07", "close": 14.9993, "volume": 180558.0}, {"date": "2022-03-08", "close": 15.1492, "volume": 205216.0}, {"date": "2022-03-09", "close": 16.3492, "volume": 143461.0}, {"date": "2022-03-10", "close": 15.7492, "volume": 80561.0}, {"date": "2022-03-11", "close": 14.9993, "volume": 150251.0}, {"date": "2022-03-14", "close": 13.8953, "volume": 243842.0}, {"date": "2022-03-15", "close": 15.4492, "volume": 159075.0}, {"date": "2022-03-16", "close": 16.3492, "volume": 172315.0}, {"date": "2022-03-17", "close": 17.0991, "volume": 185986.0}, {"date": "2022-03-18", "close": 17.9991, "volume": 418662.0}, {"date": "2022-03-21", "close": 17.3991, "volume": 170634.0}, {"date": "2022-03-22", "close": 18.4491, "volume": 158619.0}, {"date": "2022-03-23", "close": 17.5491, "volume": 193985.0}, {"date": "2022-03-24", "close": 17.9991, "volume": 127850.0}, {"date": "2022-03-25", "close": 17.6991, "volume": 165199.0}, {"date": "2022-03-28", "close": 17.3991, "volume": 228818.0}, {"date": "2022-03-29", "close": 17.6991, "volume": 147461.0}, {"date": "2022-03-30", "close": 17.2491, "volume": 129254.0}, {"date": "2022-03-31", "close": 16.6492, "volume": 143359.0}, {"date": "2022-04-01", "close": 16.0492, "volume": 204498.0}, {"date": "2022-04-04", "close": 16.7992, "volume": 89362.0}, {"date": "2022-04-05", "close": 15.8992, "volume": 126104.0}, {"date": "2022-04-06", "close": 15.7492, "volume": 145467.0}, {"date": "2022-04-07", "close": 15.2992, "volume": 99813.0}, {"date": "2022-04-08", "close": 14.5403, "volume": 223131.0}, {"date": "2022-04-11", "close": 14.5403, "volume": 177343.0}, {"date": "2022-04-12", "close": 14.4923, "volume": 132074.0}, {"date": "2022-04-13", "close": 15.1492, "volume": 107654.0}, {"date": "2022-04-14", "close": 14.5808, "volume": 179757.0}, {"date": "2022-04-18", "close": 13.6868, "volume": 204167.0}, {"date": "2022-04-19", "close": 13.6298, "volume": 263504.0}, {"date": "2022-04-20", "close": 13.4258, "volume": 137394.0}, {"date": "2022-04-21", "close": 12.6369, "volume": 145075.0}, {"date": "2022-04-22", "close": 13.0778, "volume": 195973.0}, {"date": "2022-04-25", "close": 12.9024, "volume": 150706.0}, {"date": "2022-04-26", "close": 12.0264, "volume": 218731.0}, {"date": "2022-04-27", "close": 12.2289, "volume": 184493.0}, {"date": "2022-04-28", "close": 12.5634, "volume": 227957.0}, {"date": "2022-04-29", "close": 11.9994, "volume": 133291.0}, {"date": "2022-05-02", "close": 12.6369, "volume": 126737.0}, {"date": "2022-05-03", "close": 12.9294, "volume": 137991.0}, {"date": "2022-05-04", "close": 13.7993, "volume": 216207.0}, {"date": "2022-05-05", "close": 12.7524, "volume": 200982.0}, {"date": "2022-05-06", "close": 12.4509, "volume": 118369.0}, {"date": "2022-05-09", "close": 12.1974, "volume": 205633.0}, {"date": "2022-05-10", "close": 11.9994, "volume": 241373.0}, {"date": "2022-05-11", "close": 11.2509, "volume": 333776.0}, {"date": "2022-05-12", "close": 11.0319, "volume": 201276.0}, {"date": "2022-05-13", "close": 11.6994, "volume": 130141.0}, {"date": "2022-05-16", "close": 12.0084, "volume": 150216.0}, {"date": "2022-05-17", "close": 11.6154, "volume": 136411.0}, {"date": "2022-05-18", "close": 10.7185, "volume": 165875.0}, {"date": "2022-05-19", "close": 10.6765, "volume": 154121.0}, {"date": "2022-05-20", "close": 11.5659, "volume": 177383.0}, {"date": "2022-05-23", "close": 11.8629, "volume": 139661.0}, {"date": "2022-05-24", "close": 11.6454, "volume": 107070.0}, {"date": "2022-05-25", "close": 11.6049, "volume": 158309.0}, {"date": "2022-05-26", "close": 11.9784, "volume": 91097.0}, {"date": "2022-05-27", "close": 13.1138, "volume": 130072.0}, {"date": "2022-05-31", "close": 13.5698, "volume": 136559.0}, {"date": "2022-06-01", "close": 14.0693, "volume": 211749.0}, {"date": "2022-06-02", "close": 14.9063, "volume": 113669.0}, {"date": "2022-06-03", "close": 15.5992, "volume": 183167.0}, {"date": "2022-06-06", "close": 14.5883, "volume": 328387.0}, {"date": "2022-06-07", "close": 14.6003, "volume": 201820.0}, {"date": "2022-06-08", "close": 13.3043, "volume": 162774.0}, {"date": "2022-06-09", "close": 12.7839, "volume": 165201.0}, {"date": "2022-06-10", "close": 12.0009, "volume": 158571.0}, {"date": "2022-06-13", "close": 12.1284, "volume": 205118.0}, {"date": "2022-06-14", "close": 11.6124, "volume": 114134.0}, {"date": "2022-06-15", "close": 11.4354, "volume": 145917.0}, {"date": "2022-06-16", "close": 10.771, "volume": 188251.0}, {"date": "2022-06-17", "close": 10.6255, "volume": 255866.0}, {"date": "2022-06-21", "close": 10.708, "volume": 193772.0}, {"date": "2022-06-22", "close": 10.03, "volume": 245320.0}, {"date": "2022-06-23", "close": 9.88, "volume": 234351.0}, {"date": "2022-06-24", "close": 10.486, "volume": 2612133.0}, {"date": "2022-06-27", "close": 10.6915, "volume": 156022.0}, {"date": "2022-06-28", "close": 10.1995, "volume": 78180.0}, {"date": "2022-06-29", "close": 10.0045, "volume": 109023.0}, {"date": "2022-06-30", "close": 9.601, "volume": 109806.0}, {"date": "2022-07-01", "close": 8.7446, "volume": 234094.0}, {"date": "2022-07-05", "close": 9.8995, "volume": 188220.0}, {"date": "2022-07-06", "close": 10.273, "volume": 108377.0}, {"date": "2022-07-07", "close": 10.7335, "volume": 90516.0}, {"date": "2022-07-08", "close": 10.369, "volume": 124935.0}, {"date": "2022-07-11", "close": 9.505, "volume": 105638.0}, {"date": "2022-07-12", "close": 9.8995, "volume": 55529.0}, {"date": "2022-07-13", "close": 9.8995, "volume": 47502.0}, {"date": "2022-07-14", "close": 10.1845, "volume": 64995.0}, {"date": "2022-07-15", "close": 10.297, "volume": 57774.0}, {"date": "2022-07-18", "close": 10.5205, "volume": 115530.0}, {"date": "2022-07-19", "close": 10.4275, "volume": 105558.0}, {"date": "2022-07-20", "close": 11.3994, "volume": 283896.0}, {"date": "2022-07-21", "close": 11.3919, "volume": 76125.0}, {"date": "2022-07-22", "close": 10.5445, "volume": 74910.0}, {"date": "2022-07-25", "close": 10.4845, "volume": 145107.0}, {"date": "2022-07-26", "close": 10.2865, "volume": 65713.0}, {"date": "2022-07-27", "close": 10.3735, "volume": 60453.0}, {"date": "2022-07-28", "close": 10.381, "volume": 66771.0}, {"date": "2022-07-29", "close": 10.42, "volume": 90223.0}, {"date": "2022-08-01", "close": 9.901, "volume": 95868.0}, {"date": "2022-08-02", "close": 10.3195, "volume": 90853.0}, {"date": "2022-08-03", "close": 10.6075, "volume": 69722.0}, {"date": "2022-08-04", "close": 10.5295, "volume": 112269.0}, {"date": "2022-08-05", "close": 9.25, "volume": 439768.0}, {"date": "2022-08-08", "close": 8.8511, "volume": 285594.0}, {"date": "2022-08-09", "close": 8.7026, "volume": 180848.0}, {"date": "2022-08-10", "close": 9.775, "volume": 333830.0}, {"date": "2022-08-11", "close": 9.754, "volume": 213319.0}, {"date": "2022-08-12", "close": 10.8835, "volume": 324330.0}, {"date": "2022-08-15", "close": 10.4995, "volume": 175376.0}, {"date": "2022-08-16", "close": 10.1995, "volume": 154224.0}, {"date": "2022-08-17", "close": 11.2344, "volume": 359709.0}, {"date": "2022-08-18", "close": 15.2992, "volume": 15472494.0}, {"date": "2022-08-19", "close": 12.7104, "volume": 7091721.0}, {"date": "2022-08-22", "close": 12.5199, "volume": 3842822.0}, {"date": "2022-08-23", "close": 11.9694, "volume": 979174.0}, {"date": "2022-08-24", "close": 13.0613, "volume": 2088268.0}, {"date": "2022-08-25", "close": 12.5064, "volume": 713489.0}, {"date": "2022-08-26", "close": 11.8644, "volume": 666700.0}, {"date": "2022-08-29", "close": 12.01, "volume": 954285.0}, {"date": "2022-08-30", "close": 11.65, "volume": 809453.0}, {"date": "2022-08-31", "close": 11.72, "volume": 692243.0}, {"date": "2022-09-01", "close": 11.75, "volume": 781368.0}, {"date": "2022-09-02", "close": 11.48, "volume": 1109869.0}, {"date": "2022-09-06", "close": 9.07, "volume": 1256313.0}, {"date": "2022-09-07", "close": 8.43, "volume": 1066870.0}, {"date": "2022-09-08", "close": 9.23, "volume": 1031247.0}, {"date": "2022-09-09", "close": 8.31, "volume": 841815.0}, {"date": "2022-09-12", "close": 8.38, "volume": 570475.0}, {"date": "2022-09-13", "close": 7.99, "volume": 756848.0}, {"date": "2022-09-14", "close": 7.99, "volume": 467271.0}, {"date": "2022-09-15", "close": 7.52, "volume": 692282.0}, {"date": "2022-09-16", "close": 7.53, "volume": 480019.0}, {"date": "2022-09-19", "close": 7.4, "volume": 445634.0}, {"date": "2022-09-20", "close": 7.0, "volume": 354463.0}, {"date": "2022-09-21", "close": 6.39, "volume": 581888.0}, {"date": "2022-09-22", "close": 6.27, "volume": 920253.0}, {"date": "2022-09-23", "close": 5.74, "volume": 591184.0}, {"date": "2022-09-26", "close": 5.75, "volume": 1281906.0}, {"date": "2022-09-27", "close": 6.12, "volume": 1183281.0}, {"date": "2022-09-28", "close": 3.24, "volume": 12231850.0}, {"date": "2022-09-29", "close": 3.44, "volume": 6733256.0}, {"date": "2022-09-30", "close": 3.5, "volume": 2519867.0}, {"date": "2022-10-03", "close": 3.31, "volume": 1438446.0}, {"date": "2022-10-04", "close": 3.5, "volume": 1499433.0}, {"date": "2022-10-05", "close": 3.52, "volume": 1016384.0}, {"date": "2022-10-06", "close": 3.3, "volume": 1365634.0}, {"date": "2022-10-07", "close": 3.08, "volume": 998281.0}, {"date": "2022-10-10", "close": 3.0, "volume": 795956.0}, {"date": "2022-10-11", "close": 2.99, "volume": 653910.0}, {"date": "2022-10-12", "close": 3.0, "volume": 374645.0}, {"date": "2022-10-13", "close": 2.83, "volume": 1263587.0}, {"date": "2022-10-14", "close": 2.89, "volume": 450259.0}, {"date": "2022-10-17", "close": 2.87, "volume": 899876.0}, {"date": "2022-10-18", "close": 3.1, "volume": 2864827.0}, {"date": "2022-10-19", "close": 2.82, "volume": 777985.0}, {"date": "2022-10-20", "close": 2.84, "volume": 365007.0}, {"date": "2022-10-21", "close": 2.8, "volume": 542216.0}, {"date": "2022-10-24", "close": 2.67, "volume": 1013315.0}, {"date": "2022-10-25", "close": 2.81, "volume": 592225.0}, {"date": "2022-10-26", "close": 2.91, "volume": 549930.0}, {"date": "2022-10-27", "close": 2.9, "volume": 719525.0}, {"date": "2022-10-28", "close": 3.02, "volume": 765886.0}, {"date": "2022-10-31", "close": 2.93, "volume": 388853.0}, {"date": "2022-11-01", "close": 2.93, "volume": 379301.0}, {"date": "2022-11-02", "close": 2.79, "volume": 414610.0}, {"date": "2022-11-03", "close": 2.88, "volume": 317231.0}, {"date": "2022-11-04", "close": 2.66, "volume": 656327.0}, {"date": "2022-11-07", "close": 2.65, "volume": 508661.0}, {"date": "2022-11-08", "close": 2.58, "volume": 441158.0}, {"date": "2022-11-09", "close": 2.41, "volume": 541102.0}, {"date": "2022-11-10", "close": 2.6, "volume": 853603.0}, {"date": "2022-11-11", "close": 2.89, "volume": 780262.0}, {"date": "2022-11-14", "close": 2.84, "volume": 534908.0}, {"date": "2022-11-15", "close": 2.86, "volume": 337980.0}, {"date": "2022-11-16", "close": 2.93, "volume": 959804.0}, {"date": "2022-11-17", "close": 2.76, "volume": 727479.0}, {"date": "2022-11-18", "close": 2.71, "volume": 360041.0}, {"date": "2022-11-21", "close": 2.72, "volume": 418553.0}, {"date": "2022-11-22", "close": 2.76, "volume": 331192.0}, {"date": "2022-11-23", "close": 2.77, "volume": 355685.0}, {"date": "2022-11-25", "close": 2.78, "volume": 167437.0}, {"date": "2022-11-28", "close": 2.7, "volume": 271181.0}, {"date": "2022-11-29", "close": 2.7, "volume": 227111.0}, {"date": "2022-11-30", "close": 2.55, "volume": 924213.0}, {"date": "2022-12-01", "close": 2.685, "volume": 1128360.0}, {"date": "2022-12-02", "close": 2.65, "volume": 291168.0}, {"date": "2022-12-05", "close": 2.83, "volume": 948470.0}, {"date": "2022-12-06", "close": 2.78, "volume": 563165.0}, {"date": "2022-12-07", "close": 2.82, "volume": 671875.0}, {"date": "2022-12-08", "close": 2.66, "volume": 500290.0}, {"date": "2022-12-09", "close": 2.64, "volume": 807420.0}, {"date": "2022-12-12", "close": 2.66, "volume": 425052.0}, {"date": "2022-12-13", "close": 2.71, "volume": 372837.0}, {"date": "2022-12-14", "close": 2.69, "volume": 287954.0}, {"date": "2022-12-15", "close": 2.62, "volume": 507211.0}, {"date": "2022-12-16", "close": 2.72, "volume": 2312665.0}, {"date": "2022-12-19", "close": 2.64, "volume": 680441.0}, {"date": "2022-12-20", "close": 2.59, "volume": 385668.0}, {"date": "2022-12-21", "close": 2.69, "volume": 368451.0}, {"date": "2022-12-22", "close": 2.62, "volume": 216890.0}, {"date": "2022-12-23", "close": 2.53, "volume": 338482.0}, {"date": "2022-12-27", "close": 2.27, "volume": 533654.0}, {"date": "2022-12-28", "close": 2.14, "volume": 504076.0}, {"date": "2022-12-29", "close": 2.25, "volume": 948146.0}, {"date": "2022-12-30", "close": 2.2, "volume": 961937.0}, {"date": "2023-01-03", "close": 2.49, "volume": 692206.0}, {"date": "2023-01-04", "close": 2.61, "volume": 471387.0}, {"date": "2023-01-05", "close": 2.59, "volume": 165938.0}, {"date": "2023-01-06", "close": 2.64, "volume": 233511.0}, {"date": "2023-01-09", "close": 2.66, "volume": 529028.0}, {"date": "2023-01-10", "close": 2.77, "volume": 302826.0}, {"date": "2023-01-11", "close": 2.91, "volume": 465494.0}, {"date": "2023-01-12", "close": 3.11, "volume": 1263326.0}, {"date": "2023-01-13", "close": 3.27, "volume": 1025118.0}, {"date": "2023-01-17", "close": 3.58, "volume": 932129.0}, {"date": "2023-01-18", "close": 3.24, "volume": 1696444.0}, {"date": "2023-01-19", "close": 3.3, "volume": 670750.0}, {"date": "2023-01-20", "close": 3.54, "volume": 654351.0}, {"date": "2023-01-23", "close": 3.555, "volume": 646012.0}, {"date": "2023-01-24", "close": 3.45, "volume": 463751.0}, {"date": "2023-01-25", "close": 3.47, "volume": 205665.0}, {"date": "2023-01-26", "close": 3.41, "volume": 355383.0}, {"date": "2023-01-27", "close": 3.44, "volume": 455613.0}, {"date": "2023-01-30", "close": 3.295, "volume": 596445.0}, {"date": "2023-01-31", "close": 3.41, "volume": 346674.0}, {"date": "2023-02-01", "close": 3.44, "volume": 364429.0}, {"date": "2023-02-02", "close": 3.38, "volume": 678983.0}, {"date": "2023-02-03", "close": 3.46, "volume": 428683.0}, {"date": "2023-02-06", "close": 4.0, "volume": 2170026.0}, {"date": "2023-02-07", "close": 3.78, "volume": 1755356.0}, {"date": "2023-02-08", "close": 4.045, "volume": 1302768.0}, {"date": "2023-02-09", "close": 3.9, "volume": 1118489.0}, {"date": "2023-02-10", "close": 3.79, "volume": 517645.0}, {"date": "2023-02-13", "close": 3.95, "volume": 508844.0}, {"date": "2023-02-14", "close": 4.05, "volume": 422588.0}, {"date": "2023-02-15", "close": 3.94, "volume": 446629.0}, {"date": "2023-02-16", "close": 3.96, "volume": 314344.0}, {"date": "2023-02-17", "close": 3.93, "volume": 375251.0}, {"date": "2023-02-21", "close": 3.79, "volume": 598547.0}, {"date": "2023-02-22", "close": 3.76, "volume": 206803.0}, {"date": "2023-02-23", "close": 3.69, "volume": 474243.0}, {"date": "2023-02-24", "close": 3.66, "volume": 311523.0}, {"date": "2023-02-27", "close": 3.67, "volume": 213911.0}, {"date": "2023-02-28", "close": 3.72, "volume": 344598.0}, {"date": "2023-03-01", "close": 3.52, "volume": 363213.0}, {"date": "2023-03-02", "close": 3.61, "volume": 240200.0}, {"date": "2023-03-03", "close": 3.65, "volume": 369466.0}, {"date": "2023-03-06", "close": 3.46, "volume": 327139.0}, {"date": "2023-03-07", "close": 3.34, "volume": 338932.0}, {"date": "2023-03-08", "close": 3.34, "volume": 235296.0}, {"date": "2023-03-09", "close": 3.18, "volume": 304007.0}, {"date": "2023-03-10", "close": 3.01, "volume": 410271.0}, {"date": "2023-03-13", "close": 3.03, "volume": 280988.0}, {"date": "2023-03-14", "close": 3.07, "volume": 266295.0}, {"date": "2023-03-15", "close": 2.9, "volume": 366861.0}, {"date": "2023-03-16", "close": 2.98, "volume": 282485.0}, {"date": "2023-03-17", "close": 2.9, "volume": 328899.0}, {"date": "2023-03-20", "close": 2.89, "volume": 259877.0}, {"date": "2023-03-21", "close": 2.95, "volume": 406885.0}, {"date": "2023-03-22", "close": 2.83, "volume": 259653.0}, {"date": "2023-03-23", "close": 2.875, "volume": 251447.0}, {"date": "2023-03-24", "close": 2.91, "volume": 239252.0}, {"date": "2023-03-27", "close": 2.91, "volume": 284414.0}, {"date": "2023-03-28", "close": 2.86, "volume": 175817.0}, {"date": "2023-03-29", "close": 3.01, "volume": 268461.0}, {"date": "2023-03-30", "close": 3.07, "volume": 203509.0}, {"date": "2023-03-31", "close": 3.17, "volume": 312770.0}, {"date": "2023-04-03", "close": 3.05, "volume": 210943.0}, {"date": "2023-04-04", "close": 2.99, "volume": 256244.0}, {"date": "2023-04-05", "close": 2.88, "volume": 206699.0}, {"date": "2023-04-06", "close": 2.93, "volume": 130966.0}, {"date": "2023-04-10", "close": 3.0, "volume": 166598.0}, {"date": "2023-04-11", "close": 3.01, "volume": 159693.0}, {"date": "2023-04-12", "close": 2.98, "volume": 95500.0}, {"date": "2023-04-13", "close": 3.1, "volume": 179612.0}, {"date": "2023-04-14", "close": 3.16, "volume": 3862288.0}, {"date": "2023-04-17", "close": 3.51, "volume": 1217351.0}, {"date": "2023-04-18", "close": 3.67, "volume": 1479732.0}, {"date": "2023-04-19", "close": 3.81, "volume": 588044.0}, {"date": "2023-04-20", "close": 3.81, "volume": 510932.0}, {"date": "2023-04-21", "close": 3.95, "volume": 673128.0}, {"date": "2023-04-24", "close": 3.75, "volume": 499206.0}, {"date": "2023-04-25", "close": 3.61, "volume": 347681.0}, {"date": "2023-04-26", "close": 3.63, "volume": 321589.0}, {"date": "2023-04-27", "close": 3.72, "volume": 211234.0}, {"date": "2023-04-28", "close": 3.82, "volume": 236505.0}, {"date": "2023-05-01", "close": 3.83, "volume": 357893.0}, {"date": "2023-05-02", "close": 3.75, "volume": 212647.0}, {"date": "2023-05-03", "close": 3.69, "volume": 251963.0}, {"date": "2023-05-04", "close": 3.62, "volume": 288966.0}, {"date": "2023-05-05", "close": 3.41, "volume": 609556.0}, {"date": "2023-05-08", "close": 3.39, "volume": 286083.0}, {"date": "2023-05-09", "close": 3.29, "volume": 271805.0}, {"date": "2023-05-10", "close": 3.205, "volume": 284260.0}, {"date": "2023-05-11", "close": 3.09, "volume": 359206.0}, {"date": "2023-05-12", "close": 3.06, "volume": 184144.0}, {"date": "2023-05-15", "close": 3.16, "volume": 301762.0}, {"date": "2023-05-16", "close": 3.03, "volume": 319036.0}, {"date": "2023-05-17", "close": 3.15, "volume": 351314.0}, {"date": "2023-05-18", "close": 3.15, "volume": 375459.0}, {"date": "2023-05-19", "close": 3.35, "volume": 419845.0}, {"date": "2023-05-22", "close": 3.58, "volume": 346023.0}, {"date": "2023-05-23", "close": 3.49, "volume": 442118.0}, {"date": "2023-05-24", "close": 3.42, "volume": 215280.0}, {"date": "2023-05-25", "close": 3.35, "volume": 282555.0}, {"date": "2023-05-26", "close": 3.535, "volume": 360520.0}, {"date": "2023-05-30", "close": 3.66, "volume": 348201.0}, {"date": "2023-05-31", "close": 3.54, "volume": 210411.0}, {"date": "2023-06-01", "close": 3.55, "volume": 188253.0}, {"date": "2023-06-02", "close": 3.455, "volume": 284286.0}, {"date": "2023-06-05", "close": 3.52, "volume": 243809.0}, {"date": "2023-06-06", "close": 3.58, "volume": 156991.0}, {"date": "2023-06-07", "close": 3.62, "volume": 553413.0}, {"date": "2023-06-08", "close": 3.78, "volume": 335940.0}, {"date": "2023-06-09", "close": 3.66, "volume": 328257.0}, {"date": "2023-06-12", "close": 3.72, "volume": 197325.0}, {"date": "2023-06-13", "close": 3.73, "volume": 181427.0}, {"date": "2023-06-14", "close": 3.62, "volume": 490316.0}, {"date": "2023-06-15", "close": 3.71, "volume": 192424.0}, {"date": "2023-06-16", "close": 3.77, "volume": 295855.0}, {"date": "2023-06-20", "close": 3.61, "volume": 422985.0}, {"date": "2023-06-21", "close": 3.6, "volume": 303673.0}, {"date": "2023-06-22", "close": 3.48, "volume": 301252.0}, {"date": "2023-06-23", "close": 3.3, "volume": 2092188.0}, {"date": "2023-06-26", "close": 3.28, "volume": 389596.0}, {"date": "2023-06-27", "close": 3.27, "volume": 734325.0}, {"date": "2023-06-28", "close": 3.44, "volume": 1250843.0}, {"date": "2023-06-29", "close": 3.46, "volume": 357220.0}, {"date": "2023-06-30", "close": 3.57, "volume": 530279.0}, {"date": "2023-07-03", "close": 3.63, "volume": 191560.0}, {"date": "2023-07-05", "close": 3.73, "volume": 618765.0}, {"date": "2023-07-06", "close": 3.56, "volume": 448220.0}, {"date": "2023-07-07", "close": 3.74, "volume": 624740.0}, {"date": "2023-07-10", "close": 4.03, "volume": 1967070.0}, {"date": "2023-07-11", "close": 4.29, "volume": 980640.0}, {"date": "2023-07-12", "close": 4.27, "volume": 1009477.0}, {"date": "2023-07-13", "close": 4.22, "volume": 448197.0}, {"date": "2023-07-14", "close": 3.98, "volume": 542808.0}, {"date": "2023-07-17", "close": 4.24, "volume": 523950.0}, {"date": "2023-07-18", "close": 4.84, "volume": 3217051.0}, {"date": "2023-07-19", "close": 4.82, "volume": 985157.0}, {"date": "2023-07-20", "close": 4.53, "volume": 619039.0}, {"date": "2023-07-21", "close": 4.65, "volume": 572246.0}, {"date": "2023-07-24", "close": 4.42, "volume": 893973.0}, {"date": "2023-07-25", "close": 4.42, "volume": 376654.0}, {"date": "2023-07-26", "close": 4.3, "volume": 490052.0}, {"date": "2023-07-27", "close": 4.13, "volume": 436370.0}, {"date": "2023-07-28", "close": 4.36, "volume": 321198.0}, {"date": "2023-07-31", "close": 4.93, "volume": 1423815.0}, {"date": "2023-08-01", "close": 4.89, "volume": 613448.0}, {"date": "2023-08-02", "close": 4.59, "volume": 683682.0}, {"date": "2023-08-03", "close": 4.71, "volume": 547846.0}, {"date": "2023-08-04", "close": 4.35, "volume": 818461.0}, {"date": "2023-08-07", "close": 4.14, "volume": 620730.0}, {"date": "2023-08-08", "close": 4.34, "volume": 464424.0}, {"date": "2023-08-09", "close": 4.18, "volume": 412328.0}, {"date": "2023-08-10", "close": 4.29, "volume": 293964.0}, {"date": "2023-08-11", "close": 4.26, "volume": 263957.0}, {"date": "2023-08-14", "close": 4.47, "volume": 539082.0}, {"date": "2023-08-15", "close": 4.2, "volume": 409445.0}, {"date": "2023-08-16", "close": 4.13, "volume": 544380.0}, {"date": "2023-08-17", "close": 3.94, "volume": 462426.0}, {"date": "2023-08-18", "close": 3.99, "volume": 474765.0}, {"date": "2023-08-21", "close": 4.12, "volume": 234568.0}, {"date": "2023-08-22", "close": 4.11, "volume": 404544.0}, {"date": "2023-08-23", "close": 4.09, "volume": 254332.0}, {"date": "2023-08-24", "close": 3.86, "volume": 363747.0}, {"date": "2023-08-25", "close": 3.8, "volume": 332156.0}, {"date": "2023-08-28", "close": 3.81, "volume": 276785.0}, {"date": "2023-08-29", "close": 3.88, "volume": 366880.0}, {"date": "2023-08-30", "close": 3.87, "volume": 265002.0}, {"date": "2023-08-31", "close": 4.15, "volume": 1205339.0}, {"date": "2023-09-01", "close": 4.11, "volume": 470509.0}, {"date": "2023-09-05", "close": 3.97, "volume": 389948.0}, {"date": "2023-09-06", "close": 4.1, "volume": 285654.0}, {"date": "2023-09-07", "close": 3.95, "volume": 259825.0}, {"date": "2023-09-08", "close": 3.99, "volume": 236502.0}, {"date": "2023-09-11", "close": 4.31, "volume": 655350.0}, {"date": "2023-09-12", "close": 4.22, "volume": 582342.0}, {"date": "2023-09-13", "close": 4.05, "volume": 293271.0}, {"date": "2023-09-14", "close": 4.31, "volume": 701881.0}, {"date": "2023-09-15", "close": 4.17, "volume": 491729.0}, {"date": "2023-09-18", "close": 4.07, "volume": 372558.0}, {"date": "2023-09-19", "close": 4.03, "volume": 401029.0}, {"date": "2023-09-20", "close": 3.94, "volume": 285246.0}, {"date": "2023-09-21", "close": 3.7, "volume": 633689.0}, {"date": "2023-09-22", "close": 3.61, "volume": 370468.0}, {"date": "2023-09-25", "close": 3.59, "volume": 353420.0}, {"date": "2023-09-26", "close": 3.62, "volume": 424765.0}, {"date": "2023-09-27", "close": 3.52, "volume": 333129.0}, {"date": "2023-09-28", "close": 3.3, "volume": 778924.0}, {"date": "2023-09-29", "close": 3.13, "volume": 672623.0}, {"date": "2023-10-02", "close": 3.06, "volume": 439565.0}, {"date": "2023-10-03", "close": 2.97, "volume": 384124.0}, {"date": "2023-10-04", "close": 3.04, "volume": 345325.0}, {"date": "2023-10-05", "close": 3.08, "volume": 237293.0}, {"date": "2023-10-06", "close": 3.09, "volume": 242772.0}, {"date": "2023-10-09", "close": 2.97, "volume": 264763.0}, {"date": "2023-10-10", "close": 3.01, "volume": 179529.0}, {"date": "2023-10-11", "close": 2.87, "volume": 252876.0}, {"date": "2023-10-12", "close": 2.73, "volume": 544427.0}, {"date": "2023-10-13", "close": 2.8, "volume": 238976.0}, {"date": "2023-10-16", "close": 2.89, "volume": 231244.0}, {"date": "2023-10-17", "close": 2.94, "volume": 286127.0}, {"date": "2023-10-18", "close": 2.75, "volume": 227836.0}, {"date": "2023-10-19", "close": 2.69, "volume": 383672.0}, {"date": "2023-10-20", "close": 2.62, "volume": 243114.0}, {"date": "2023-10-23", "close": 2.63, "volume": 262937.0}, {"date": "2023-10-24", "close": 2.71, "volume": 302017.0}, {"date": "2023-10-25", "close": 2.6, "volume": 225615.0}, {"date": "2023-10-26", "close": 2.59, "volume": 154179.0}, {"date": "2023-10-27", "close": 2.47, "volume": 295383.0}, {"date": "2023-10-30", "close": 2.58, "volume": 192701.0}, {"date": "2023-10-31", "close": 2.56, "volume": 494470.0}, {"date": "2023-11-01", "close": 2.49, "volume": 236247.0}, {"date": "2023-11-02", "close": 2.7, "volume": 440482.0}, {"date": "2023-11-03", "close": 3.09, "volume": 788428.0}, {"date": "2023-11-06", "close": 2.92, "volume": 481648.0}, {"date": "2023-11-07", "close": 2.82, "volume": 379769.0}, {"date": "2023-11-08", "close": 2.69, "volume": 254439.0}, {"date": "2023-11-09", "close": 2.54, "volume": 256529.0}, {"date": "2023-11-10", "close": 2.5, "volume": 284937.0}, {"date": "2023-11-13", "close": 2.43, "volume": 317563.0}, {"date": "2023-11-14", "close": 2.62, "volume": 345728.0}, {"date": "2023-11-15", "close": 2.59, "volume": 392733.0}, {"date": "2023-11-16", "close": 2.46, "volume": 381263.0}, {"date": "2023-11-17", "close": 2.59, "volume": 233987.0}, {"date": "2023-11-20", "close": 2.75, "volume": 535800.0}, {"date": "2023-11-21", "close": 2.68, "volume": 279109.0}, {"date": "2023-11-22", "close": 2.75, "volume": 265142.0}, {"date": "2023-11-24", "close": 3.02, "volume": 699974.0}, {"date": "2023-11-27", "close": 3.03, "volume": 381617.0}, {"date": "2023-11-28", "close": 3.06, "volume": 278173.0}, {"date": "2023-11-29", "close": 3.24, "volume": 415540.0}, {"date": "2023-11-30", "close": 3.3, "volume": 456340.0}, {"date": "2023-12-01", "close": 3.52, "volume": 593131.0}, {"date": "2023-12-04", "close": 3.61, "volume": 799493.0}, {"date": "2023-12-05", "close": 3.49, "volume": 550567.0}, {"date": "2023-12-06", "close": 3.59, "volume": 317242.0}, {"date": "2023-12-07", "close": 3.18, "volume": 741711.0}, {"date": "2023-12-08", "close": 3.21, "volume": 323381.0}, {"date": "2023-12-11", "close": 3.23, "volume": 428603.0}, {"date": "2023-12-12", "close": 3.12, "volume": 272924.0}, {"date": "2023-12-13", "close": 3.23, "volume": 384623.0}, {"date": "2023-12-14", "close": 3.6, "volume": 5178109.0}, {"date": "2023-12-15", "close": 3.35, "volume": 1452895.0}, {"date": "2023-12-18", "close": 3.54, "volume": 1175842.0}, {"date": "2023-12-19", "close": 3.6, "volume": 722034.0}, {"date": "2023-12-20", "close": 3.35, "volume": 645765.0}, {"date": "2023-12-21", "close": 3.45, "volume": 268781.0}, {"date": "2023-12-22", "close": 3.6, "volume": 688810.0}, {"date": "2023-12-26", "close": 3.87, "volume": 924068.0}, {"date": "2023-12-27", "close": 3.79, "volume": 791225.0}, {"date": "2023-12-28", "close": 3.8, "volume": 473075.0}, {"date": "2023-12-29", "close": 3.66, "volume": 494179.0}, {"date": "2024-01-02", "close": 3.62, "volume": 401675.0}, {"date": "2024-01-03", "close": 3.59, "volume": 337188.0}, {"date": "2024-01-04", "close": 3.82, "volume": 980578.0}, {"date": "2024-01-05", "close": 4.09, "volume": 962892.0}, {"date": "2024-01-08", "close": 4.39, "volume": 1326388.0}, {"date": "2024-01-09", "close": 4.33, "volume": 669340.0}, {"date": "2024-01-10", "close": 4.2, "volume": 465950.0}, {"date": "2024-01-11", "close": 3.98, "volume": 888030.0}, {"date": "2024-01-12", "close": 3.96, "volume": 520367.0}, {"date": "2024-01-16", "close": 3.85, "volume": 480861.0}, {"date": "2024-01-17", "close": 3.79, "volume": 446583.0}, {"date": "2024-01-18", "close": 3.63, "volume": 409038.0}, {"date": "2024-01-19", "close": 3.59, "volume": 420241.0}, {"date": "2024-01-22", "close": 3.82, "volume": 444578.0}, {"date": "2024-01-23", "close": 3.76, "volume": 267479.0}, {"date": "2024-01-24", "close": 3.55, "volume": 461002.0}, {"date": "2024-01-25", "close": 3.65, "volume": 202226.0}, {"date": "2024-01-26", "close": 3.69, "volume": 233874.0}, {"date": "2024-01-29", "close": 4.02, "volume": 747551.0}, {"date": "2024-01-30", "close": 3.91, "volume": 326896.0}, {"date": "2024-01-31", "close": 3.86, "volume": 405142.0}, {"date": "2024-02-01", "close": 4.09, "volume": 458108.0}, {"date": "2024-02-02", "close": 4.07, "volume": 348133.0}, {"date": "2024-02-05", "close": 3.9, "volume": 298601.0}, {"date": "2024-02-06", "close": 4.03, "volume": 349133.0}, {"date": "2024-02-07", "close": 4.23, "volume": 1052255.0}, {"date": "2024-02-08", "close": 4.4, "volume": 798245.0}, {"date": "2024-02-09", "close": 4.41, "volume": 485307.0}, {"date": "2024-02-12", "close": 4.77, "volume": 1835024.0}, {"date": "2024-02-13", "close": 4.49, "volume": 809564.0}, {"date": "2024-02-14", "close": 4.38, "volume": 511287.0}, {"date": "2024-02-15", "close": 4.58, "volume": 396308.0}, {"date": "2024-02-16", "close": 4.92, "volume": 797630.0}, {"date": "2024-02-20", "close": 5.07, "volume": 1804569.0}, {"date": "2024-02-21", "close": 4.62, "volume": 1064084.0}, {"date": "2024-02-22", "close": 4.77, "volume": 630564.0}, {"date": "2024-02-23", "close": 4.91, "volume": 529242.0}, {"date": "2024-02-26", "close": 4.98, "volume": 957782.0}, {"date": "2024-02-27", "close": 5.56, "volume": 1422235.0}, {"date": "2024-02-28", "close": 5.35, "volume": 2069077.0}, {"date": "2024-02-29", "close": 5.715, "volume": 890842.0}, {"date": "2024-03-01", "close": 6.23, "volume": 1184602.0}, {"date": "2024-03-04", "close": 6.24, "volume": 1534359.0}, {"date": "2024-03-05", "close": 5.94, "volume": 944794.0}, {"date": "2024-03-06", "close": 5.94, "volume": 571083.0}, {"date": "2024-03-07", "close": 9.0, "volume": 38105520.0}, {"date": "2024-03-08", "close": 9.7, "volume": 8124571.0}, {"date": "2024-03-11", "close": 8.34, "volume": 3885515.0}, {"date": "2024-03-12", "close": 7.86, "volume": 3295157.0}, {"date": "2024-03-13", "close": 8.6, "volume": 3239417.0}, {"date": "2024-03-14", "close": 8.14, "volume": 2420811.0}, {"date": "2024-03-15", "close": 9.17, "volume": 4018282.0}, {"date": "2024-03-18", "close": 9.91, "volume": 3048222.0}, {"date": "2024-03-19", "close": 9.79, "volume": 2967322.0}, {"date": "2024-03-20", "close": 9.88, "volume": 2105243.0}, {"date": "2024-03-21", "close": 9.76, "volume": 2636509.0}, {"date": "2024-03-22", "close": 9.78, "volume": 3659697.0}, {"date": "2024-03-25", "close": 10.43, "volume": 3063978.0}, {"date": "2024-03-26", "close": 9.86, "volume": 2616286.0}, {"date": "2024-03-27", "close": 9.5, "volume": 1700163.0}, {"date": "2024-03-28", "close": 9.4, "volume": 2164499.0}, {"date": "2024-04-01", "close": 9.52, "volume": 1350062.0}, {"date": "2024-04-02", "close": 9.85, "volume": 1346828.0}, {"date": "2024-04-03", "close": 11.75, "volume": 6598263.0}, {"date": "2024-04-04", "close": 10.8, "volume": 3343628.0}, {"date": "2024-04-05", "close": 11.0, "volume": 1244687.0}, {"date": "2024-04-08", "close": 10.89, "volume": 1177953.0}, {"date": "2024-04-09", "close": 10.05, "volume": 1367914.0}, {"date": "2024-04-10", "close": 10.9, "volume": 2316726.0}, {"date": "2024-04-11", "close": 10.25, "volume": 1973302.0}, {"date": "2024-04-12", "close": 9.67, "volume": 1376406.0}, {"date": "2024-04-15", "close": 9.78, "volume": 1162367.0}, {"date": "2024-04-16", "close": 9.88, "volume": 929738.0}, {"date": "2024-04-17", "close": 9.53, "volume": 781041.0}, {"date": "2024-04-18", "close": 8.91, "volume": 1652076.0}, {"date": "2024-04-19", "close": 8.68, "volume": 1517134.0}, {"date": "2024-04-22", "close": 8.68, "volume": 845962.0}, {"date": "2024-04-23", "close": 8.87, "volume": 1200078.0}, {"date": "2024-04-24", "close": 8.46, "volume": 829480.0}, {"date": "2024-04-25", "close": 8.52, "volume": 1096556.0}, {"date": "2024-04-26", "close": 8.52, "volume": 652548.0}, {"date": "2024-04-29", "close": 9.03, "volume": 1253834.0}, {"date": "2024-04-30", "close": 9.52, "volume": 1095994.0}, {"date": "2024-05-01", "close": 9.43, "volume": 1288283.0}, {"date": "2024-05-02", "close": 9.52, "volume": 653847.0}, {"date": "2024-05-03", "close": 10.0, "volume": 1087720.0}, {"date": "2024-05-06", "close": 9.22, "volume": 1315136.0}, {"date": "2024-05-07", "close": 9.55, "volume": 1089341.0}, {"date": "2024-05-08", "close": 9.61, "volume": 969370.0}, {"date": "2024-05-09", "close": 9.12, "volume": 2839564.0}, {"date": "2024-05-10", "close": 9.26, "volume": 988702.0}, {"date": "2024-05-13", "close": 8.45, "volume": 1238501.0}, {"date": "2024-05-14", "close": 8.49, "volume": 898027.0}, {"date": "2024-05-15", "close": 9.07, "volume": 1363028.0}, {"date": "2024-05-16", "close": 8.65, "volume": 1055824.0}, {"date": "2024-05-17", "close": 8.22, "volume": 1006949.0}, {"date": "2024-05-20", "close": 8.125, "volume": 1080226.0}, {"date": "2024-05-21", "close": 8.345, "volume": 1489085.0}, {"date": "2024-05-22", "close": 8.4, "volume": 631147.0}, {"date": "2024-05-23", "close": 7.95, "volume": 913956.0}, {"date": "2024-05-24", "close": 8.23, "volume": 974867.0}, {"date": "2024-05-28", "close": 8.355, "volume": 943128.0}, {"date": "2024-05-29", "close": 8.91, "volume": 1787761.0}, {"date": "2024-05-30", "close": 8.81, "volume": 998376.0}, {"date": "2024-05-31", "close": 8.8, "volume": 2702745.0}, {"date": "2024-06-03", "close": 8.66, "volume": 1090064.0}, {"date": "2024-06-04", "close": 8.25, "volume": 1525961.0}, {"date": "2024-06-05", "close": 7.42, "volume": 5481261.0}, {"date": "2024-06-06", "close": 7.215, "volume": 1757512.0}, {"date": "2024-06-07", "close": 7.25, "volume": 1188060.0}, {"date": "2024-06-10", "close": 7.87, "volume": 1397792.0}, {"date": "2024-06-11", "close": 7.53, "volume": 1122101.0}, {"date": "2024-06-12", "close": 7.85, "volume": 1071044.0}, {"date": "2024-06-13", "close": 8.005, "volume": 716541.0}, {"date": "2024-06-14", "close": 7.74, "volume": 618735.0}, {"date": "2024-06-17", "close": 7.48, "volume": 891034.0}, {"date": "2024-06-18", "close": 7.32, "volume": 1068818.0}, {"date": "2024-06-20", "close": 7.25, "volume": 1504737.0}, {"date": "2024-06-21", "close": 7.36, "volume": 4116027.0}, {"date": "2024-06-24", "close": 7.38, "volume": 927545.0}, {"date": "2024-06-25", "close": 7.07, "volume": 1207341.0}, {"date": "2024-06-26", "close": 7.27, "volume": 1163082.0}, {"date": "2024-06-27", "close": 7.25, "volume": 1162084.0}, {"date": "2024-06-28", "close": 7.21, "volume": 11212270.0}, {"date": "2024-07-01", "close": 7.07, "volume": 983428.0}, {"date": "2024-07-02", "close": 6.96, "volume": 744320.0}, {"date": "2024-07-03", "close": 7.14, "volume": 525927.0}, {"date": "2024-07-05", "close": 7.08, "volume": 589489.0}, {"date": "2024-07-08", "close": 6.83, "volume": 1108672.0}, {"date": "2024-07-09", "close": 7.1, "volume": 784320.0}, {"date": "2024-07-10", "close": 7.1, "volume": 866720.0}, {"date": "2024-07-11", "close": 7.47, "volume": 1627905.0}, {"date": "2024-07-12", "close": 7.46, "volume": 862929.0}, {"date": "2024-07-15", "close": 7.82, "volume": 1008247.0}, {"date": "2024-07-16", "close": 8.49, "volume": 1591622.0}, {"date": "2024-07-17", "close": 8.39, "volume": 1113621.0}, {"date": "2024-07-18", "close": 8.23, "volume": 1235934.0}, {"date": "2024-07-19", "close": 7.93, "volume": 781994.0}, {"date": "2024-07-22", "close": 8.61, "volume": 953889.0}, {"date": "2024-07-23", "close": 8.84, "volume": 772002.0}, {"date": "2024-07-24", "close": 8.72, "volume": 1061879.0}, {"date": "2024-07-25", "close": 9.42, "volume": 1044215.0}, {"date": "2024-07-26", "close": 9.395, "volume": 764042.0}, {"date": "2024-07-29", "close": 9.1, "volume": 830689.0}, {"date": "2024-07-30", "close": 8.53, "volume": 791751.0}, {"date": "2024-07-31", "close": 9.26, "volume": 873292.0}, {"date": "2024-08-01", "close": 8.38, "volume": 974254.0}, {"date": "2024-08-02", "close": 8.11, "volume": 832390.0}, {"date": "2024-08-05", "close": 7.47, "volume": 1034060.0}, {"date": "2024-08-06", "close": 7.6, "volume": 637401.0}, {"date": "2024-08-07", "close": 7.31, "volume": 556752.0}, {"date": "2024-08-08", "close": 7.68, "volume": 537156.0}, {"date": "2024-08-09", "close": 6.91, "volume": 2348614.0}, {"date": "2024-08-12", "close": 6.85, "volume": 1441092.0}, {"date": "2024-08-13", "close": 6.59, "volume": 1374713.0}, {"date": "2024-08-14", "close": 6.655, "volume": 652887.0}, {"date": "2024-08-15", "close": 6.42, "volume": 1167104.0}, {"date": "2024-08-16", "close": 6.36, "volume": 825653.0}, {"date": "2024-08-19", "close": 6.36, "volume": 935851.0}, {"date": "2024-08-20", "close": 6.17, "volume": 1281150.0}, {"date": "2024-08-21", "close": 6.41, "volume": 1661860.0}, {"date": "2024-08-22", "close": 5.975, "volume": 847641.0}, {"date": "2024-08-23", "close": 6.02, "volume": 771405.0}, {"date": "2024-08-26", "close": 6.12, "volume": 821454.0}, {"date": "2024-08-27", "close": 6.23, "volume": 756568.0}, {"date": "2024-08-28", "close": 5.865, "volume": 934843.0}, {"date": "2024-08-29", "close": 6.01, "volume": 1046984.0}, {"date": "2024-08-30", "close": 6.06, "volume": 761945.0}, {"date": "2024-09-03", "close": 5.8, "volume": 1446947.0}, {"date": "2024-09-04", "close": 6.14, "volume": 879707.0}, {"date": "2024-09-05", "close": 6.135, "volume": 876049.0}, {"date": "2024-09-06", "close": 5.945, "volume": 472698.0}, {"date": "2024-09-09", "close": 6.01, "volume": 556304.0}, {"date": "2024-09-10", "close": 5.84, "volume": 619387.0}, {"date": "2024-09-11", "close": 5.99, "volume": 373788.0}, {"date": "2024-09-12", "close": 6.18, "volume": 771002.0}, {"date": "2024-09-13", "close": 6.45, "volume": 961529.0}, {"date": "2024-09-16", "close": 6.36, "volume": 659321.0}, {"date": "2024-09-17", "close": 6.06, "volume": 770343.0}, {"date": "2024-09-18", "close": 6.08, "volume": 638317.0}, {"date": "2024-09-19", "close": 6.31, "volume": 645175.0}, {"date": "2024-09-20", "close": 5.97, "volume": 1886641.0}, {"date": "2024-09-23", "close": 5.87, "volume": 851601.0}, {"date": "2024-09-24", "close": 6.06, "volume": 729811.0}, {"date": "2024-09-25", "close": 5.96, "volume": 588821.0}, {"date": "2024-09-26", "close": 5.89, "volume": 729198.0}, {"date": "2024-09-27", "close": 5.85, "volume": 434169.0}, {"date": "2024-09-30", "close": 5.69, "volume": 656263.0}, {"date": "2024-10-01", "close": 5.63, "volume": 609539.0}, {"date": "2024-10-02", "close": 5.55, "volume": 320641.0}, {"date": "2024-10-03", "close": 5.465, "volume": 556286.0}, {"date": "2024-10-04", "close": 5.57, "volume": 410927.0}, {"date": "2024-10-07", "close": 5.25, "volume": 668401.0}, {"date": "2024-10-08", "close": 5.28, "volume": 408136.0}, {"date": "2024-10-09", "close": 5.25, "volume": 409730.0}, {"date": "2024-10-10", "close": 5.17, "volume": 536297.0}, {"date": "2024-10-11", "close": 5.41, "volume": 605090.0}, {"date": "2024-10-14", "close": 5.81, "volume": 885981.0}, {"date": "2024-10-15", "close": 5.915, "volume": 1051271.0}, {"date": "2024-10-16", "close": 6.49, "volume": 1451976.0}, {"date": "2024-10-17", "close": 6.42, "volume": 671548.0}, {"date": "2024-10-18", "close": 6.61, "volume": 656753.0}, {"date": "2024-10-21", "close": 6.48, "volume": 622075.0}, {"date": "2024-10-22", "close": 6.31, "volume": 533862.0}, {"date": "2024-10-23", "close": 6.22, "volume": 349423.0}, {"date": "2024-10-24", "close": 6.11, "volume": 297692.0}, {"date": "2024-10-25", "close": 6.05, "volume": 363432.0}, {"date": "2024-10-28", "close": 6.65, "volume": 1125079.0}, {"date": "2024-10-29", "close": 6.45, "volume": 509468.0}, {"date": "2024-10-30", "close": 6.34, "volume": 404300.0}, {"date": "2024-10-31", "close": 6.3, "volume": 802155.0}, {"date": "2024-11-01", "close": 6.14, "volume": 687023.0}, {"date": "2024-11-04", "close": 6.06, "volume": 591347.0}, {"date": "2024-11-05", "close": 6.15, "volume": 564426.0}, {"date": "2024-11-06", "close": 6.75, "volume": 2432559.0}, {"date": "2024-11-07", "close": 7.52, "volume": 3495153.0}, {"date": "2024-11-08", "close": 8.49, "volume": 4653107.0}, {"date": "2024-11-11", "close": 8.97, "volume": 2863874.0}, {"date": "2024-11-12", "close": 8.19, "volume": 2436410.0}, {"date": "2024-11-13", "close": 8.395, "volume": 1419850.0}, {"date": "2024-11-14", "close": 8.39, "volume": 2236628.0}, {"date": "2024-11-15", "close": 7.76, "volume": 5466793.0}, {"date": "2024-11-18", "close": 6.84, "volume": 3172829.0}, {"date": "2024-11-19", "close": 7.2, "volume": 1556839.0}, {"date": "2024-11-20", "close": 7.52, "volume": 965807.0}, {"date": "2024-11-21", "close": 7.09, "volume": 1078680.0}, {"date": "2024-11-22", "close": 7.56, "volume": 1017391.0}, {"date": "2024-11-25", "close": 7.61, "volume": 1324635.0}, {"date": "2024-11-26", "close": 8.11, "volume": 1916924.0}, {"date": "2024-11-27", "close": 8.26, "volume": 1091920.0}, {"date": "2024-11-29", "close": 8.17, "volume": 656304.0}, {"date": "2024-12-02", "close": 8.135, "volume": 1143672.0}, {"date": "2024-12-03", "close": 7.485, "volume": 1339111.0}, {"date": "2024-12-04", "close": 7.48, "volume": 888875.0}, {"date": "2024-12-05", "close": 7.11, "volume": 1023878.0}, {"date": "2024-12-06", "close": 7.44, "volume": 1235087.0}, {"date": "2024-12-09", "close": 7.285, "volume": 654804.0}, {"date": "2024-12-10", "close": 7.15, "volume": 956036.0}, {"date": "2024-12-11", "close": 7.31, "volume": 774450.0}, {"date": "2024-12-12", "close": 7.02, "volume": 1282712.0}, {"date": "2024-12-13", "close": 7.16, "volume": 1186614.0}, {"date": "2024-12-16", "close": 7.4, "volume": 1264405.0}, {"date": "2024-12-17", "close": 7.48, "volume": 783127.0}, {"date": "2024-12-18", "close": 7.225, "volume": 1980286.0}, {"date": "2024-12-19", "close": 7.015, "volume": 1325719.0}, {"date": "2024-12-20", "close": 7.16, "volume": 1768262.0}, {"date": "2024-12-23", "close": 7.08, "volume": 995221.0}, {"date": "2024-12-24", "close": 7.32, "volume": 441126.0}, {"date": "2024-12-26", "close": 7.63, "volume": 928352.0}, {"date": "2024-12-27", "close": 6.84, "volume": 1790516.0}, {"date": "2024-12-30", "close": 6.7, "volume": 1138639.0}, {"date": "2024-12-31", "close": 6.96, "volume": 837720.0}, {"date": "2025-01-02", "close": 7.54, "volume": 1187986.0}, {"date": "2025-01-03", "close": 7.18, "volume": 2065573.0}, {"date": "2025-01-06", "close": 7.69, "volume": 1211082.0}, {"date": "2025-01-07", "close": 8.11, "volume": 2202415.0}, {"date": "2025-01-08", "close": 7.07, "volume": 1755734.0}, {"date": "2025-01-10", "close": 6.93, "volume": 1841103.0}, {"date": "2025-01-13", "close": 6.495, "volume": 1180118.0}, {"date": "2025-01-14", "close": 6.395, "volume": 914451.0}, {"date": "2025-01-15", "close": 6.76, "volume": 1385112.0}, {"date": "2025-01-16", "close": 6.51, "volume": 894087.0}, {"date": "2025-01-17", "close": 7.155, "volume": 2874833.0}, {"date": "2025-01-21", "close": 7.18, "volume": 1360089.0}, {"date": "2025-01-22", "close": 7.005, "volume": 1267146.0}, {"date": "2025-01-23", "close": 7.19, "volume": 887549.0}, {"date": "2025-01-24", "close": 6.99, "volume": 757381.0}, {"date": "2025-01-27", "close": 6.9, "volume": 1044531.0}, {"date": "2025-01-28", "close": 7.43, "volume": 1886681.0}, {"date": "2025-01-29", "close": 7.32, "volume": 1506176.0}, {"date": "2025-01-30", "close": 7.13, "volume": 1117874.0}, {"date": "2025-01-31", "close": 6.79, "volume": 1180913.0}, {"date": "2025-02-03", "close": 7.37, "volume": 2146120.0}, {"date": "2025-02-04", "close": 8.17, "volume": 3458726.0}, {"date": "2025-02-05", "close": 9.34, "volume": 11195650.0}, {"date": "2025-02-06", "close": 8.97, "volume": 3278683.0}, {"date": "2025-02-07", "close": 8.26, "volume": 2223118.0}, {"date": "2025-02-10", "close": 8.18, "volume": 2043321.0}, {"date": "2025-02-11", "close": 8.235, "volume": 1521508.0}, {"date": "2025-02-12", "close": 8.51, "volume": 2411308.0}, {"date": "2025-02-13", "close": 8.65, "volume": 4705488.0}, {"date": "2025-02-14", "close": 9.89, "volume": 9080708.0}, {"date": "2025-02-18", "close": 8.51, "volume": 6067350.0}, {"date": "2025-02-19", "close": 8.28, "volume": 2992712.0}, {"date": "2025-02-20", "close": 8.18, "volume": 1851159.0}, {"date": "2025-02-21", "close": 7.63, "volume": 2237912.0}, {"date": "2025-02-24", "close": 7.18, "volume": 2177778.0}, {"date": "2025-02-25", "close": 6.75, "volume": 2180880.0}, {"date": "2025-02-26", "close": 6.82, "volume": 1281924.0}, {"date": "2025-02-27", "close": 6.7, "volume": 1482649.0}, {"date": "2025-02-28", "close": 6.72, "volume": 1523193.0}, {"date": "2025-03-03", "close": 6.07, "volume": 1747718.0}, {"date": "2025-03-04", "close": 6.23, "volume": 2317212.0}, {"date": "2025-03-05", "close": 6.38, "volume": 1640562.0}, {"date": "2025-03-06", "close": 6.61, "volume": 2050305.0}, {"date": "2025-03-07", "close": 6.83, "volume": 1438145.0}, {"date": "2025-03-10", "close": 6.3, "volume": 1720230.0}, {"date": "2025-03-11", "close": 6.335, "volume": 1296878.0}, {"date": "2025-03-12", "close": 6.45, "volume": 1391448.0}, {"date": "2025-03-13", "close": 6.31, "volume": 871022.0}, {"date": "2025-03-14", "close": 6.35, "volume": 895018.0}, {"date": "2025-03-17", "close": 6.47, "volume": 650302.0}, {"date": "2025-03-18", "close": 6.45, "volume": 692781.0}, {"date": "2025-03-19", "close": 6.7, "volume": 731183.0}, {"date": "2025-03-20", "close": 6.65, "volume": 680630.0}, {"date": "2025-03-21", "close": 6.72, "volume": 2188503.0}, {"date": "2025-03-24", "close": 6.92, "volume": 1105802.0}, {"date": "2025-03-25", "close": 6.78, "volume": 1041047.0}, {"date": "2025-03-26", "close": 6.58, "volume": 1384864.0}, {"date": "2025-03-27", "close": 6.43, "volume": 1289709.0}, {"date": "2025-03-28", "close": 6.19, "volume": 1098438.0}, {"date": "2025-03-31", "close": 5.85, "volume": 1540303.0}, {"date": "2025-04-01", "close": 5.54, "volume": 1511904.0}, {"date": "2025-04-02", "close": 5.97, "volume": 1538383.0}, {"date": "2025-04-03", "close": 5.55, "volume": 1450608.0}, {"date": "2025-04-04", "close": 5.43, "volume": 2670120.0}, {"date": "2025-04-07", "close": 5.43, "volume": 1953680.0}, {"date": "2025-04-08", "close": 4.89, "volume": 1613452.0}, {"date": "2025-04-09", "close": 5.68, "volume": 2097641.0}, {"date": "2025-04-10", "close": 5.14, "volume": 1078946.0}, {"date": "2025-04-11", "close": 5.43, "volume": 605550.0}, {"date": "2025-04-14", "close": 5.55, "volume": 1020187.0}, {"date": "2025-04-15", "close": 5.6, "volume": 652882.0}, {"date": "2025-04-16", "close": 5.46, "volume": 507586.0}, {"date": "2025-04-17", "close": 5.77, "volume": 1168665.0}, {"date": "2025-04-21", "close": 5.66, "volume": 720045.0}, {"date": "2025-04-22", "close": 5.8, "volume": 965292.0}, {"date": "2025-04-23", "close": 6.11, "volume": 976240.0}, {"date": "2025-04-24", "close": 6.43, "volume": 701289.0}, {"date": "2025-04-25", "close": 6.23, "volume": 718342.0}, {"date": "2025-04-28", "close": 6.36, "volume": 478685.0}, {"date": "2025-04-29", "close": 6.3, "volume": 502861.0}, {"date": "2025-04-30", "close": 6.39, "volume": 1902769.0}, {"date": "2025-05-01", "close": 6.59, "volume": 698515.0}, {"date": "2025-05-02", "close": 6.93, "volume": 788819.0}, {"date": "2025-05-05", "close": 6.55, "volume": 734713.0}, {"date": "2025-05-06", "close": 6.31, "volume": 947060.0}, {"date": "2025-05-07", "close": 6.59, "volume": 946677.0}, {"date": "2025-05-08", "close": 6.46, "volume": 1199535.0}, {"date": "2025-05-09", "close": 6.15, "volume": 946722.0}, {"date": "2025-05-12", "close": 6.45, "volume": 729861.0}, {"date": "2025-05-13", "close": 6.37, "volume": 855310.0}, {"date": "2025-05-14", "close": 6.54, "volume": 782168.0}, {"date": "2025-05-15", "close": 6.55, "volume": 653385.0}, {"date": "2025-05-16", "close": 6.6, "volume": 660877.0}, {"date": "2025-05-19", "close": 7.01, "volume": 2560651.0}, {"date": "2025-05-20", "close": 7.6, "volume": 4071059.0}, {"date": "2025-05-21", "close": 6.94, "volume": 1437152.0}, {"date": "2025-05-22", "close": 7.07, "volume": 897465.0}, {"date": "2025-05-23", "close": 7.3, "volume": 1363621.0}, {"date": "2025-05-27", "close": 7.14, "volume": 1506469.0}, {"date": "2025-05-28", "close": 7.15, "volume": 870937.0}, {"date": "2025-05-29", "close": 7.26, "volume": 804077.0}, {"date": "2025-05-30", "close": 7.26, "volume": 863524.0}, {"date": "2025-06-02", "close": 7.48, "volume": 1272111.0}, {"date": "2025-06-03", "close": 7.69, "volume": 1234509.0}, {"date": "2025-06-04", "close": 7.65, "volume": 915481.0}, {"date": "2025-06-05", "close": 7.69, "volume": 956682.0}, {"date": "2025-06-06", "close": 7.79, "volume": 1102062.0}, {"date": "2025-06-09", "close": 7.76, "volume": 871345.0}, {"date": "2025-06-10", "close": 7.89, "volume": 1096217.0}, {"date": "2025-06-11", "close": 7.4, "volume": 1437718.0}, {"date": "2025-06-12", "close": 7.3, "volume": 858732.0}, {"date": "2025-06-13", "close": 7.17, "volume": 986457.0}, {"date": "2025-06-16", "close": 7.14, "volume": 509355.0}, {"date": "2025-06-17", "close": 6.71, "volume": 1014704.0}, {"date": "2025-06-18", "close": 7.09, "volume": 1516867.0}, {"date": "2025-06-20", "close": 7.05, "volume": 1271794.0}, {"date": "2025-06-23", "close": 6.645, "volume": 1890219.0}, {"date": "2025-06-24", "close": 7.145, "volume": 2469097.0}, {"date": "2025-06-25", "close": 6.84, "volume": 1470525.0}, {"date": "2025-06-26", "close": 6.74, "volume": 658810.0}, {"date": "2025-06-27", "close": 6.55, "volume": 2156197.0}, {"date": "2025-06-30", "close": 6.49, "volume": 747757.0}, {"date": "2025-07-01", "close": 6.68, "volume": 1348047.0}, {"date": "2025-07-02", "close": 7.08, "volume": 1252064.0}, {"date": "2025-07-03", "close": 7.17, "volume": 583979.0}, {"date": "2025-07-07", "close": 7.2, "volume": 1330004.0}, {"date": "2025-07-08", "close": 7.47, "volume": 860338.0}, {"date": "2025-07-09", "close": 7.72, "volume": 1234130.0}, {"date": "2025-07-10", "close": 8.1, "volume": 1335852.0}, {"date": "2025-07-11", "close": 8.06, "volume": 1580654.0}, {"date": "2025-07-14", "close": 8.33, "volume": 987352.0}, {"date": "2025-07-15", "close": 8.07, "volume": 819274.0}, {"date": "2025-07-16", "close": 8.58, "volume": 1292020.0}, {"date": "2025-07-17", "close": 8.88, "volume": 1037821.0}, {"date": "2025-07-18", "close": 8.88, "volume": 1252722.0}, {"date": "2025-07-21", "close": 9.95, "volume": 3331427.0}, {"date": "2025-07-22", "close": 9.64, "volume": 1348577.0}, {"date": "2025-07-23", "close": 9.91, "volume": 1042343.0}, {"date": "2025-07-24", "close": 9.72, "volume": 1045335.0}, {"date": "2025-07-25", "close": 9.76, "volume": 1222478.0}, {"date": "2025-07-28", "close": 9.68, "volume": 787500.0}, {"date": "2025-07-29", "close": 9.14, "volume": 1627787.0}, {"date": "2025-07-30", "close": 9.03, "volume": 861702.0}, {"date": "2025-07-31", "close": 9.09, "volume": 1218225.0}, {"date": "2025-08-01", "close": 8.44, "volume": 1599753.0}, {"date": "2025-08-04", "close": 9.36, "volume": 1270550.0}, {"date": "2025-08-05", "close": 9.64, "volume": 1303595.0}, {"date": "2025-08-06", "close": 9.89, "volume": 835870.0}, {"date": "2025-08-07", "close": 9.99, "volume": 966475.0}, {"date": "2025-08-08", "close": 9.85, "volume": 1184656.0}, {"date": "2025-08-11", "close": 10.0, "volume": 1292202.0}, {"date": "2025-08-12", "close": 10.15, "volume": 1794068.0}, {"date": "2025-08-13", "close": 9.97, "volume": 1040590.0}, {"date": "2025-08-14", "close": 9.72, "volume": 884503.0}, {"date": "2025-08-15", "close": 9.61, "volume": 819620.0}, {"date": "2025-08-18", "close": 9.75, "volume": 935535.0}, {"date": "2025-08-19", "close": 9.39, "volume": 682308.0}, {"date": "2025-08-20", "close": 9.45, "volume": 822868.0}, {"date": "2025-08-21", "close": 9.82, "volume": 764727.0}, {"date": "2025-08-22", "close": 10.19, "volume": 1736643.0}, {"date": "2025-08-25", "close": 9.85, "volume": 2436612.0}, {"date": "2025-08-26", "close": 9.99, "volume": 1302504.0}, {"date": "2025-08-27", "close": 9.85, "volume": 882436.0}, {"date": "2025-08-28", "close": 9.78, "volume": 1550818.0}, {"date": "2025-08-29", "close": 8.88, "volume": 2054004.0}, {"date": "2025-09-02", "close": 9.13, "volume": 1007466.0}, {"date": "2025-09-03", "close": 9.06, "volume": 666836.0}, {"date": "2025-09-04", "close": 9.23, "volume": 1013471.0}, {"date": "2025-09-05", "close": 9.22, "volume": 1008618.0}, {"date": "2025-09-08", "close": 9.39, "volume": 1041730.0}, {"date": "2025-09-09", "close": 9.77, "volume": 849049.0}, {"date": "2025-09-10", "close": 9.33, "volume": 1067444.0}, {"date": "2025-09-11", "close": 9.65, "volume": 900242.0}, {"date": "2025-09-12", "close": 9.44, "volume": 960841.0}, {"date": "2025-09-15", "close": 9.55, "volume": 761812.0}, {"date": "2025-09-16", "close": 9.71, "volume": 988731.0}, {"date": "2025-09-17", "close": 9.57, "volume": 1404894.0}, {"date": "2025-09-18", "close": 9.48, "volume": 1221490.0}, {"date": "2025-09-19", "close": 9.04, "volume": 1966352.0}, {"date": "2025-09-22", "close": 9.54, "volume": 1316182.0}, {"date": "2025-09-23", "close": 9.95, "volume": 2504887.0}, {"date": "2025-09-24", "close": 9.82, "volume": 1366158.0}, {"date": "2025-09-25", "close": 9.77, "volume": 1632203.0}, {"date": "2025-09-26", "close": 10.67, "volume": 2054913.0}, {"date": "2025-09-29", "close": 12.04, "volume": 4544755.0}, {"date": "2025-09-30", "close": 11.79, "volume": 2541970.0}, {"date": "2025-10-01", "close": 12.33, "volume": 3097587.0}, {"date": "2025-10-02", "close": 12.22, "volume": 1427851.0}, {"date": "2025-10-03", "close": 12.56, "volume": 2337302.0}, {"date": "2025-10-06", "close": 12.22, "volume": 1266112.0}, {"date": "2025-10-07", "close": 11.97, "volume": 1663173.0}, {"date": "2025-10-08", "close": 12.81, "volume": 2132131.0}, {"date": "2025-10-09", "close": 12.5, "volume": 1221023.0}, {"date": "2025-10-10", "close": 11.81, "volume": 2167853.0}, {"date": "2025-10-13", "close": 12.25, "volume": 1590031.0}, {"date": "2025-10-14", "close": 12.62, "volume": 3021774.0}, {"date": "2025-10-15", "close": 12.66, "volume": 1702365.0}, {"date": "2025-10-16", "close": 11.91, "volume": 1725165.0}, {"date": "2025-10-17", "close": 13.65, "volume": 3794951.0}, {"date": "2025-10-20", "close": 13.16, "volume": 3044853.0}, {"date": "2025-10-21", "close": 12.64, "volume": 1618057.0}, {"date": "2025-10-22", "close": 12.43, "volume": 1241302.0}, {"date": "2025-10-23", "close": 12.47, "volume": 866001.0}, {"date": "2025-10-24", "close": 12.38, "volume": 826767.0}, {"date": "2025-10-27", "close": 12.83, "volume": 1311624.0}, {"date": "2025-10-28", "close": 12.87, "volume": 863388.0}, {"date": "2025-10-29", "close": 12.91, "volume": 1695344.0}, {"date": "2025-10-30", "close": 13.39, "volume": 5849859.0}, {"date": "2025-10-31", "close": 14.2, "volume": 5325688.0}, {"date": "2025-11-03", "close": 12.29, "volume": 3954540.0}, {"date": "2025-11-04", "close": 12.0, "volume": 2205611.0}, {"date": "2025-11-05", "close": 11.53, "volume": 2123582.0}, {"date": "2025-11-06", "close": 11.34, "volume": 1480306.0}, {"date": "2025-11-07", "close": 11.7, "volume": 2208132.0}, {"date": "2025-11-10", "close": 11.75, "volume": 1819786.0}, {"date": "2025-11-11", "close": 12.48, "volume": 2004120.0}, {"date": "2025-11-12", "close": 12.14, "volume": 1470277.0}, {"date": "2025-11-13", "close": 11.63, "volume": 1786073.0}, {"date": "2025-11-14", "close": 11.35, "volume": 2051052.0}, {"date": "2025-11-17", "close": 11.34, "volume": 871391.0}, {"date": "2025-11-18", "close": 11.41, "volume": 1131467.0}, {"date": "2025-11-19", "close": 10.93, "volume": 1244815.0}, {"date": "2025-11-20", "close": 10.88, "volume": 1425301.0}, {"date": "2025-11-21", "close": 10.68, "volume": 1729366.0}, {"date": "2025-11-24", "close": 11.75, "volume": 2134101.0}, {"date": "2025-11-25", "close": 11.88, "volume": 1397726.0}, {"date": "2025-11-26", "close": 12.1, "volume": 1147136.0}, {"date": "2025-11-28", "close": 12.65, "volume": 928028.0}, {"date": "2025-12-01", "close": 12.26, "volume": 1046351.0}, {"date": "2025-12-02", "close": 12.06, "volume": 1354237.0}, {"date": "2025-12-03", "close": 11.94, "volume": 1319127.0}, {"date": "2025-12-04", "close": 12.43, "volume": 1200072.0}, {"date": "2025-12-05", "close": 12.35, "volume": 1405037.0}, {"date": "2025-12-08", "close": 13.0, "volume": 3946755.0}, {"date": "2025-12-09", "close": 12.5, "volume": 1419174.0}, {"date": "2025-12-10", "close": 12.38, "volume": 1806510.0}, {"date": "2025-12-11", "close": 12.59, "volume": 1391625.0}, {"date": "2025-12-12", "close": 12.55, "volume": 1176595.0}, {"date": "2025-12-15", "close": 12.08, "volume": 1056670.0}, {"date": "2025-12-16", "close": 12.26, "volume": 1908714.0}, {"date": "2025-12-17", "close": 12.13, "volume": 1514092.0}, {"date": "2025-12-18", "close": 12.54, "volume": 2875032.0}, {"date": "2025-12-19", "close": 12.7, "volume": 7129147.0}, {"date": "2025-12-22", "close": 13.3, "volume": 2177075.0}, {"date": "2025-12-23", "close": 14.02, "volume": 3176093.0}, {"date": "2025-12-24", "close": 13.43, "volume": 1427261.0}, {"date": "2025-12-26", "close": 13.06, "volume": 1488339.0}, {"date": "2025-12-29", "close": 13.46, "volume": 1139310.0}, {"date": "2025-12-30", "close": 12.95, "volume": 1266317.0}, {"date": "2025-12-31", "close": 13.39, "volume": 1109888.0}, {"date": "2026-01-02", "close": 13.64, "volume": 1663832.0}, {"date": "2026-01-05", "close": 13.58, "volume": 3077653.0}, {"date": "2026-01-06", "close": 13.51, "volume": 2409354.0}, {"date": "2026-01-07", "close": 14.03, "volume": 1916512.0}, {"date": "2026-01-08", "close": 14.7, "volume": 3522087.0}, {"date": "2026-01-09", "close": 13.84, "volume": 2058185.0}, {"date": "2026-01-12", "close": 13.88, "volume": 2104441.0}, {"date": "2026-01-13", "close": 14.87, "volume": 3222716.0}, {"date": "2026-01-14", "close": 15.02, "volume": 2061920.0}, {"date": "2026-01-15", "close": 15.38, "volume": 1019196.0}, {"date": "2026-01-16", "close": 15.05, "volume": 1660173.0}, {"date": "2026-01-20", "close": 16.78, "volume": 3680665.0}, {"date": "2026-01-21", "close": 17.15, "volume": 2774850.0}, {"date": "2026-01-22", "close": 16.97, "volume": 3150968.0}, {"date": "2026-01-23", "close": 17.4, "volume": 2765172.0}, {"date": "2026-01-26", "close": 16.51, "volume": 1992119.0}, {"date": "2026-01-27", "close": 17.48, "volume": 1835577.0}, {"date": "2026-01-28", "close": 16.84, "volume": 1919987.0}, {"date": "2026-01-29", "close": 17.24, "volume": 1076371.0}, {"date": "2026-01-30", "close": 16.88, "volume": 1657321.0}, {"date": "2026-02-02", "close": 18.23, "volume": 2056591.0}, {"date": "2026-02-03", "close": 17.9, "volume": 1980858.0}, {"date": "2026-02-04", "close": 17.03, "volume": 2009651.0}, {"date": "2026-02-05", "close": 16.25, "volume": 1715377.0}, {"date": "2026-02-06", "close": 16.9, "volume": 1172450.0}, {"date": "2026-02-09", "close": 17.35, "volume": 830001.0}, {"date": "2026-02-10", "close": 17.37, "volume": 736889.0}, {"date": "2026-02-11", "close": 17.35, "volume": 1180635.0}, {"date": "2026-02-12", "close": 16.23, "volume": 1284327.0}, {"date": "2026-02-13", "close": 15.75, "volume": 1595561.0}, {"date": "2026-02-17", "close": 16.9, "volume": 2456867.0}, {"date": "2026-02-18", "close": 17.38, "volume": 1082367.0}, {"date": "2026-02-19", "close": 17.27, "volume": 1255468.0}, {"date": "2026-02-20", "close": 17.13, "volume": 1011054.0}, {"date": "2026-02-23", "close": 16.95, "volume": 854523.0}, {"date": "2026-02-24", "close": 17.45, "volume": 705715.0}, {"date": "2026-02-25", "close": 17.62, "volume": 1162745.0}, {"date": "2026-02-26", "close": 17.29, "volume": 1124081.0}, {"date": "2026-02-27", "close": 17.45, "volume": 2065107.0}, {"date": "2026-03-02", "close": 17.18, "volume": 2617732.0}, {"date": "2026-03-03", "close": 17.69, "volume": 2655207.0}, {"date": "2026-03-04", "close": 17.76, "volume": 2433351.0}, {"date": "2026-03-05", "close": 17.55, "volume": 1985343.0}, {"date": "2026-03-06", "close": 17.66, "volume": 957319.0}, {"date": "2026-03-09", "close": 18.35, "volume": 1626601.0}, {"date": "2026-03-10", "close": 19.05, "volume": 2141322.0}, {"date": "2026-03-11", "close": 18.63, "volume": 1272811.0}, {"date": "2026-03-12", "close": 17.98, "volume": 1278970.0}, {"date": "2026-03-13", "close": 18.06, "volume": 1628774.0}, {"date": "2026-03-16", "close": 18.32, "volume": 1350626.0}, {"date": "2026-03-17", "close": 18.09, "volume": 1472859.0}, {"date": "2026-03-18", "close": 17.64, "volume": 1907984.0}, {"date": "2026-03-19", "close": 18.66, "volume": 1444917.0}, {"date": "2026-03-20", "close": 18.4, "volume": 2581506.0}, {"date": "2026-03-23", "close": 18.1, "volume": 1026902.0}, {"date": "2026-03-24", "close": 17.79, "volume": 1330068.0}, {"date": "2026-03-25", "close": 18.47, "volume": 2508324.0}, {"date": "2026-03-26", "close": 18.94, "volume": 1519531.0}, {"date": "2026-03-27", "close": 17.88, "volume": 1743354.0}, {"date": "2026-03-30", "close": 17.5, "volume": 1615755.0}, {"date": "2026-03-31", "close": 18.9, "volume": 2316298.0}, {"date": "2026-04-01", "close": 20.6, "volume": 3219278.0}, {"date": "2026-04-02", "close": 20.68, "volume": 1957745.0}, {"date": "2026-04-06", "close": 20.43, "volume": 1168682.0}, {"date": "2026-04-07", "close": 20.58, "volume": 1353797.0}, {"date": "2026-04-08", "close": 21.02, "volume": 1277303.0}, {"date": "2026-04-09", "close": 21.42, "volume": 1561467.0}, {"date": "2026-04-10", "close": 21.53, "volume": 1436719.0}, {"date": "2026-04-13", "close": 22.25, "volume": 2022645.0}, {"date": "2026-04-14", "close": 21.93, "volume": 1618892.0}, {"date": "2026-04-15", "close": 22.15, "volume": 1501640.0}, {"date": "2026-04-16", "close": 22.46, "volume": 2464711.0}, {"date": "2026-04-17", "close": 22.68, "volume": 2122197.0}, {"date": "2026-04-20", "close": 23.18, "volume": 5987891.0}, {"date": "2026-04-21", "close": 23.84, "volume": 2634908.0}, {"date": "2026-04-22", "close": 23.08, "volume": 1812993.0}, {"date": "2026-04-23", "close": 23.26, "volume": 1965242.0}, {"date": "2026-04-24", "close": 22.48, "volume": 2621508.0}, {"date": "2026-04-27", "close": 20.98, "volume": 2006882.0}, {"date": "2026-04-28", "close": 21.27, "volume": 1320131.0}, {"date": "2026-04-29", "close": 20.49, "volume": 1341991.0}, {"date": "2026-04-30", "close": 21.88, "volume": 1579640.0}, {"date": "2026-05-01", "close": 21.7, "volume": 1408260.0}, {"date": "2026-05-04", "close": 21.75, "volume": 1064350.0}, {"date": "2026-05-05", "close": 22.4, "volume": 1042610.0}, {"date": "2026-05-06", "close": 23.42, "volume": 1512866.0}, {"date": "2026-05-07", "close": 23.2, "volume": 1809367.0}, {"date": "2026-05-08", "close": 22.05, "volume": 2208807.0}, {"date": "2026-05-11", "close": 21.4, "volume": 1482854.0}, {"date": "2026-05-12", "close": 21.16, "volume": 1013884.0}, {"date": "2026-05-13", "close": 22.01, "volume": 1483689.0}, {"date": "2026-05-14", "close": 21.35, "volume": 1087130.0}, {"date": "2026-05-15", "close": 20.99, "volume": 1435669.0}, {"date": "2026-05-18", "close": 20.48, "volume": 1343450.0}, {"date": "2026-05-19", "close": 20.02, "volume": 1680924.0}, {"date": "2026-05-20", "close": 20.87, "volume": 1492733.0}, {"date": "2026-05-21", "close": 22.65, "volume": 2118278.0}, {"date": "2026-05-22", "close": 22.5, "volume": 1277769.0}, {"date": "2026-05-26", "close": 22.88, "volume": 1350027.0}, {"date": "2026-05-27", "close": 23.52, "volume": 1780899.0}, {"date": "2026-05-28", "close": 23.48, "volume": 3158881.0}, {"date": "2026-05-29", "close": 24.19, "volume": 2307969.0}, {"date": "2026-06-01", "close": 24.06, "volume": 1736076.0}, {"date": "2026-06-02", "close": 22.86, "volume": 2286589.0}, {"date": "2026-06-03", "close": 23.59, "volume": 2293669.0}, {"date": "2026-06-04", "close": 24.59, "volume": 2564327.0}, {"date": "2026-06-05", "close": 23.55, "volume": 4182244.0}, {"date": "2026-06-08", "close": 23.02, "volume": 3645003.0}, {"date": "2026-06-09", "close": 22.95, "volume": 1969941.0}, {"date": "2026-06-10", "close": 23.24, "volume": 2538888.0}, {"date": "2026-06-11", "close": 24.11, "volume": 2369456.0}, {"date": "2026-06-12", "close": 24.75, "volume": 1727489.0}, {"date": "2026-06-15", "close": 23.77, "volume": 1386893.0}, {"date": "2026-06-16", "close": 24.16, "volume": 1200622.0}, {"date": "2026-06-17", "close": 24.43, "volume": 1583193.0}, {"date": "2026-06-18", "close": 24.48, "volume": 2629893.0}, {"date": "2026-06-22", "close": 36.67, "volume": 20142930.0}, {"date": "2026-06-23", "close": 36.18, "volume": 5640931.0}, {"date": "2026-06-24", "close": 42.13, "volume": 12466080.0}, {"date": "2026-06-25", "close": 44.79, "volume": 8285593.0}, {"date": "2026-06-26", "close": 44.95, "volume": 12213460.0}, {"date": "2026-06-29", "close": 46.55, "volume": 4674752.0}, {"date": "2026-06-30", "close": 47.04, "volume": 4323258.0}, {"date": "2026-07-01", "close": 43.4, "volume": 3112949.0}, {"date": "2026-07-02", "close": 44.19, "volume": 2363067.0}, {"date": "2026-07-06", "close": 44.33, "volume": 2075404.0}, {"date": "2026-07-07", "close": 44.48, "volume": 2588242.0}, {"date": "2026-07-08", "close": 45.32, "volume": 2616823.0}, {"date": "2026-07-09", "close": 48.45, "volume": 3017564.0}, {"date": "2026-07-10", "close": 47.07, "volume": 2556088.0}, {"date": "2026-07-13", "close": 43.65, "volume": 1807570.0}, {"date": "2026-07-14", "close": 45.98, "volume": 1416724.0}, {"date": "2026-07-15", "close": 45.66, "volume": 1436986.0}, {"date": "2026-07-16", "close": 44.1, "volume": 3460100.0}, {"date": "2026-07-17", "close": 44.29, "volume": 1487082.0}, {"date": "2026-07-20", "close": 42.8, "volume": 1222255.0}, {"date": "2026-07-21", "close": 45.08, "volume": 1498500.0}, {"date": "2026-07-22", "close": 43.67, "volume": 1239644.0}, {"date": "2026-07-23", "close": 42.93, "volume": 775166.0}, {"date": "2026-07-24", "close": 43.17, "volume": 1118189.0}, {"date": "2026-07-27", "close": 42.65, "volume": 1556507.0}, {"date": "2026-07-28", "close": 41.96, "volume": 1948857.0}, {"date": "2026-07-29", "close": 42.16, "volume": 1770755.0}, {"date": "2026-07-30", "close": 44.49, "volume": 1807826.0}, {"date": "2026-07-31", "close": 43.52, "volume": 1966014.0}, {"date": "2026-08-03", "close": 41.79, "volume": 1902539.0}, {"date": "2026-08-04", "close": 42.32, "volume": 1862314.0}, {"date": "2026-08-05", "close": 44.39, "volume": 1562456.0}, {"date": "2026-08-06", "close": 46.14, "volume": 1782245.0}, {"date": "2026-08-07", "close": 46.14, "volume": 2547272.0}, {"date": "2026-08-10", "close": 45.15, "volume": 2311081.0}, {"date": "2026-08-11", "close": 40.91, "volume": 3362229.0}, {"date": "2026-08-12", "close": 42.79, "volume": 7635640.0}, {"date": "2026-08-13", "close": 43.9, "volume": 2664396.0}, {"date": "2026-08-14", "close": 42.63, "volume": 1709475.0}, {"date": "2026-08-17", "close": 45.26, "volume": 2278215.0}, {"date": "2026-08-18", "close": 46.18, "volume": 2009160.0}, {"date": "2026-08-19", "close": 45.82, "volume": 1747954.0}, {"date": "2026-08-20", "close": 45.4, "volume": 1661766.0}, {"date": "2026-08-21", "close": 44.91, "volume": 1355409.0}, {"date": "2026-08-24", "close": 43.27, "volume": 1727347.0}, {"date": "2026-08-25", "close": 44.81, "volume": 1271071.0}, {"date": "2026-08-26", "close": 43.77, "volume": 1599312.0}, {"date": "2026-08-27", "close": 43.82, "volume": 1417292.0}, {"date": "2026-08-28", "close": 40.98, "volume": 1803237.0}, {"date": "2026-08-31", "close": 39.72, "volume": 2692609.0}, {"date": "2026-09-01", "close": 38.5, "volume": 1572875.0}, {"date": "2026-09-02", "close": 38.9, "volume": 1429217.0}, {"date": "2026-09-03", "close": 38.0, "volume": 1529868.0}, {"date": "2026-09-04", "close": 38.09, "volume": 1128929.0}, {"date": "2026-09-08", "close": 38.23, "volume": 1494413.0}, {"date": "2026-09-09", "close": 37.99, "volume": 1285383.0}, {"date": "2026-09-10", "close": 37.73, "volume": 1404453.0}, {"date": "2026-09-11", "close": 38.89, "volume": 1754315.0}, {"date": "2026-09-14", "close": 40.25, "volume": 7287113.0}, {"date": "2026-09-15", "close": 36.82, "volume": 4526877.0}, {"date": "2026-09-16", "close": 37.85, "volume": 2069956.0}, {"date": "2026-09-17", "close": 38.68, "volume": 1729902.0}, {"date": "2026-09-18", "close": 38.81, "volume": 3215201.0}, {"date": "2026-09-21", "close": 39.28, "volume": 2038015.0}, {"date": "2026-09-22", "close": 40.32, "volume": 1753534.0}, {"date": "2026-09-23", "close": 37.65, "volume": 2712783.0}, {"date": "2026-09-24", "close": 36.73, "volume": 2308995.0}, {"date": "2026-09-25", "close": 36.17, "volume": 2682911.0}, {"date": "2026-09-28", "close": 38.41, "volume": 2994467.0}, {"date": "2026-09-29", "close": 38.21, "volume": 1967269.0}, {"date": "2026-09-30", "close": 38.06, "volume": 2380950.0}, {"date": "2026-10-01", "close": 37.6, "volume": 2121144.0}, {"date": "2026-10-02", "close": 37.4, "volume": 1598751.0}, {"date": "2026-10-05", "close": 36.23, "volume": 2602203.0}, {"date": "2026-10-06", "close": 35.62, "volume": 2481379.0}, {"date": "2026-10-07", "close": 35.09, "volume": 1967115.0}, {"date": "2026-10-08", "close": 34.18, "volume": 2104433.0}, {"date": "2026-10-09", "close": 36.9, "volume": 2773828.0}, {"date": "2026-10-12", "close": 35.2, "volume": 1909077.0}, {"date": "2026-10-13", "close": 34.38, "volume": 2000416.0}, {"date": "2026-10-14", "close": 34.24, "volume": 1762182.0}, {"date": "2026-10-15", "close": 34.26, "volume": 1747569.0}, {"date": "2026-10-16", "close": 32.1, "volume": 1935259.0}, {"date": "2026-10-19", "close": 32.97, "volume": 1736359.0}, {"date": "2026-10-20", "close": 35.09, "volume": 1746265.0}, {"date": "2026-10-21", "close": 35.49, "volume": 2906445.0}, {"date": "2026-10-22", "close": 36.0, "volume": 2092960.0}, {"date": "2026-10-23", "close": 35.67, "volume": 1754534.0}, {"date": "2026-10-26", "close": 35.68, "volume": 1054043.0}, {"date": "2026-10-27", "close": 37.08, "volume": 1282373.0}, {"date": "2026-10-28", "close": 38.1, "volume": 1678215.0}, {"date": "2026-10-29", "close": 37.96, "volume": 1419618.0}, {"date": "2026-10-30", "close": 36.33, "volume": 1076583.0}], "refreshing": true}