{"ticker": "DSGN", "overview": {"cik": "1807120", "ticker": "DSGN", "name": "Design Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005487", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005202", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-329579", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329570", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267732", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001478916-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001579826-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001754129-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001559570-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001751873-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267485", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-09", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003921", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-227875", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003492", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001193125-26-187063", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-187012", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001193125-26-173689", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001193125-26-173678", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001193125-26-173640", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001559570-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001559570-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-137861", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-11", "title": "Form SCHEDULE 13D/A", "accession": "0001072613-26-000257", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-09", "title": "Employee share plan", "accession": "0001193125-26-098540", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001193125-26-098491", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DSGN", "has_prices": true, "as_of": "2026-10-30", "last": 10.68, "prev_close": 11.06, "change": -0.3800000000000008, "change_pct": -0.034358047016274935, "session_volume": 249544.0, "vwap_5": 10.786513657469314, "vwap_20": 10.84043345769054, "vwap_60": 13.103530982876645, "vwap_250": 11.886938723414506, "high_52w": 15.94, "low_52w": 6.24, "avg_volume_20": 481998.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-005202", "src": "13DG", "ticker": "DSGN", "cik": "1807120", "company": "Design Therapeutics, Inc.", "company_raw": "Design Therapeutics, Inc.", "who": "Design Therapeutics, Inc.", "who_key": "Design Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Design Therapeutics, Inc. takes a 9.5% passive stake in DSGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1807120/0000919574-26-005202-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0000919574-26-005487", "src": "13DG", "ticker": "DSGN", "cik": "1807120", "company": "Design Therapeutics, Inc.", "company_raw": "Design Therapeutics, Inc.", "who": "Design Therapeutics, Inc.", "who_key": "Design Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Design Therapeutics, Inc. moves to a 3.8% passive stake in DSGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1807120/0000919574-26-005487-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0000919574-26-003921", "src": "13DG", "ticker": "DSGN", "cik": "1807120", "company": "Design Therapeutics, Inc.", "company_raw": "Design Therapeutics, Inc.", "who": "Design Therapeutics, Inc.", "who_key": "Design Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Design Therapeutics, Inc. takes a 5.1% passive stake in DSGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1807120/0000919574-26-003921-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-08", "mins": 212690}, {"id": "13DG-0000919574-26-003492", "src": "13DG", "ticker": "DSGN", "cik": "1807120", "company": "Design Therapeutics, Inc.", "company_raw": "Design Therapeutics, Inc.", "who": "Design Therapeutics, Inc.", "who_key": "Design Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Design Therapeutics, Inc. moves to a 4.4% passive stake in DSGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1807120/0000919574-26-003492-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005202", "src": "13DG", "ticker": "DSGN", "cik": "1807120", "company": "Design Therapeutics, Inc.", "company_raw": "Design Therapeutics, Inc.", "who": "Design Therapeutics, Inc.", "who_key": "Design Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Design Therapeutics, Inc. takes a 9.5% passive stake in DSGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1807120/0000919574-26-005202-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0000919574-26-005487", "src": "13DG", "ticker": "DSGN", "cik": "1807120", "company": "Design Therapeutics, Inc.", "company_raw": "Design Therapeutics, Inc.", "who": "Design Therapeutics, Inc.", "who_key": "Design Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Design Therapeutics, Inc. moves to a 3.8% passive stake in DSGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1807120/0000919574-26-005487-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0000919574-26-003921", "src": "13DG", "ticker": "DSGN", "cik": "1807120", "company": "Design Therapeutics, Inc.", "company_raw": "Design Therapeutics, Inc.", "who": "Design Therapeutics, Inc.", "who_key": "Design Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Design Therapeutics, Inc. takes a 5.1% passive stake in DSGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1807120/0000919574-26-003921-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-08", "mins": 212690}, {"id": "13DG-0000919574-26-003492", "src": "13DG", "ticker": "DSGN", "cik": "1807120", "company": "Design Therapeutics, Inc.", "company_raw": "Design Therapeutics, Inc.", "who": "Design Therapeutics, Inc.", "who_key": "Design Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Design Therapeutics, Inc. moves to a 4.4% passive stake in DSGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1807120/0000919574-26-003492-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}], "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": "Design Therapeutics, Inc. - Common Stock", "new_value": "Design Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001807120", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001807120", "applied": 1, "detected_at": "2026-09-11T14:35:00.714385"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005487", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005202", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-329579", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329570", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267732", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001478916-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001579826-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001754129-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001559570-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001751873-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267485", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-09", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003921", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-227875", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003492", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001193125-26-187063", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-187012", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001193125-26-173689", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001193125-26-173678", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001193125-26-173640", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001559570-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001559570-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-137861", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-11", "title": "Form SCHEDULE 13D/A", "accession": "0001072613-26-000257", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-09", "title": "Employee share plan", "accession": "0001193125-26-098540", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001193125-26-098491", "price_sensitive": true}], "performance": {"ticker": "DSGN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-26", "close": 41.49, "volume": 2586974.0}, {"date": "2021-03-29", "close": 34.01, "volume": 482295.0}, {"date": "2021-03-30", "close": 29.52, "volume": 557000.0}, {"date": "2021-03-31", "close": 29.9, "volume": 402374.0}, {"date": "2021-04-01", "close": 29.75, "volume": 946897.0}, {"date": "2021-04-05", "close": 29.42, "volume": 170909.0}, {"date": "2021-04-06", "close": 29.78, "volume": 62861.0}, {"date": "2021-04-07", "close": 29.55, "volume": 263358.0}, {"date": "2021-04-08", "close": 29.36, "volume": 76287.0}, {"date": "2021-04-09", "close": 26.6, "volume": 94907.0}, {"date": "2021-04-12", "close": 25.27, "volume": 87366.0}, {"date": "2021-04-13", "close": 23.1, "volume": 244951.0}, {"date": "2021-04-14", "close": 23.18, "volume": 87358.0}, {"date": "2021-04-15", "close": 23.7, "volume": 93338.0}, {"date": "2021-04-16", "close": 23.5, "volume": 49940.0}, {"date": "2021-04-19", "close": 23.0, "volume": 107984.0}, {"date": "2021-04-20", "close": 21.35, "volume": 95157.0}, {"date": "2021-04-21", "close": 19.55, "volume": 171366.0}, {"date": "2021-04-22", "close": 19.02, "volume": 333226.0}, {"date": "2021-04-23", "close": 19.27, "volume": 90789.0}, {"date": "2021-04-26", "close": 20.38, "volume": 135297.0}, {"date": "2021-04-27", "close": 21.37, "volume": 58850.0}, {"date": "2021-04-28", "close": 22.69, "volume": 88171.0}, {"date": "2021-04-29", "close": 24.8, "volume": 105902.0}, {"date": "2021-04-30", "close": 26.23, "volume": 91656.0}, {"date": "2021-05-03", "close": 27.47, "volume": 145240.0}, {"date": "2021-05-04", "close": 27.04, "volume": 130996.0}, {"date": "2021-05-05", "close": 27.69, "volume": 89372.0}, {"date": "2021-05-06", "close": 26.58, "volume": 131407.0}, {"date": "2021-05-07", "close": 28.05, "volume": 40822.0}, {"date": "2021-05-10", "close": 28.31, "volume": 119344.0}, {"date": "2021-05-11", "close": 26.38, "volume": 33499.0}, {"date": "2021-05-12", "close": 24.23, "volume": 24349.0}, {"date": "2021-05-13", "close": 22.29, "volume": 274196.0}, {"date": "2021-05-14", "close": 22.99, "volume": 191304.0}, {"date": "2021-05-17", "close": 23.36, "volume": 45148.0}, {"date": "2021-05-18", "close": 25.05, "volume": 77786.0}, {"date": "2021-05-19", "close": 25.3, "volume": 84790.0}, {"date": "2021-05-20", "close": 26.78, "volume": 98011.0}, {"date": "2021-05-21", "close": 27.22, "volume": 71018.0}, {"date": "2021-05-24", "close": 26.78, "volume": 63492.0}, {"date": "2021-05-25", "close": 26.04, "volume": 71898.0}, {"date": "2021-05-26", "close": 26.57, "volume": 58005.0}, {"date": "2021-05-27", "close": 26.75, "volume": 57232.0}, {"date": "2021-05-28", "close": 26.2, "volume": 73475.0}, {"date": "2021-06-01", "close": 26.12, "volume": 71005.0}, {"date": "2021-06-02", "close": 26.25, "volume": 128129.0}, {"date": "2021-06-03", "close": 26.98, "volume": 148865.0}, {"date": "2021-06-04", "close": 26.23, "volume": 82306.0}, {"date": "2021-06-07", "close": 27.25, "volume": 84303.0}, {"date": "2021-06-08", "close": 27.61, "volume": 96095.0}, {"date": "2021-06-09", "close": 27.54, "volume": 59783.0}, {"date": "2021-06-10", "close": 27.33, "volume": 63304.0}, {"date": "2021-06-11", "close": 27.09, "volume": 81968.0}, {"date": "2021-06-14", "close": 27.57, "volume": 258600.0}, {"date": "2021-06-15", "close": 27.04, "volume": 301888.0}, {"date": "2021-06-16", "close": 27.62, "volume": 393456.0}, {"date": "2021-06-17", "close": 26.43, "volume": 404536.0}, {"date": "2021-06-18", "close": 25.72, "volume": 641686.0}, {"date": "2021-06-21", "close": 24.75, "volume": 213908.0}, {"date": "2021-06-22", "close": 23.23, "volume": 160428.0}, {"date": "2021-06-23", "close": 22.8, "volume": 148533.0}, {"date": "2021-06-24", "close": 22.57, "volume": 136899.0}, {"date": "2021-06-25", "close": 23.48, "volume": 1653716.0}, {"date": "2021-06-28", "close": 22.88, "volume": 157863.0}, {"date": "2021-06-29", "close": 21.71, "volume": 253117.0}, {"date": "2021-06-30", "close": 19.89, "volume": 126329.0}, {"date": "2021-07-01", "close": 20.03, "volume": 67272.0}, {"date": "2021-07-02", "close": 19.36, "volume": 46864.0}, {"date": "2021-07-06", "close": 19.14, "volume": 53056.0}, {"date": "2021-07-07", "close": 18.82, "volume": 75855.0}, {"date": "2021-07-08", "close": 18.31, "volume": 131588.0}, {"date": "2021-07-09", "close": 18.55, "volume": 60671.0}, {"date": "2021-07-12", "close": 18.88, "volume": 89017.0}, {"date": "2021-07-13", "close": 18.82, "volume": 65782.0}, {"date": "2021-07-14", "close": 17.35, "volume": 97574.0}, {"date": "2021-07-15", "close": 17.88, "volume": 66867.0}, {"date": "2021-07-16", "close": 17.75, "volume": 38837.0}, {"date": "2021-07-19", "close": 17.96, "volume": 119531.0}, {"date": "2021-07-20", "close": 17.74, "volume": 98964.0}, {"date": "2021-07-21", "close": 18.05, "volume": 44161.0}, {"date": "2021-07-22", "close": 17.65, "volume": 61430.0}, {"date": "2021-07-23", "close": 18.29, "volume": 225138.0}, {"date": "2021-07-26", "close": 16.95, "volume": 48714.0}, {"date": "2021-07-27", "close": 15.36, "volume": 77619.0}, {"date": "2021-07-28", "close": 15.49, "volume": 43391.0}, {"date": "2021-07-29", "close": 16.44, "volume": 41986.0}, {"date": "2021-07-30", "close": 15.48, "volume": 100437.0}, {"date": "2021-08-02", "close": 15.87, "volume": 295210.0}, {"date": "2021-08-03", "close": 15.85, "volume": 56028.0}, {"date": "2021-08-04", "close": 15.69, "volume": 71936.0}, {"date": "2021-08-05", "close": 15.72, "volume": 85983.0}, {"date": "2021-08-06", "close": 15.3, "volume": 72002.0}, {"date": "2021-08-09", "close": 15.83, "volume": 83212.0}, {"date": "2021-08-10", "close": 16.81, "volume": 127722.0}, {"date": "2021-08-11", "close": 16.95, "volume": 120503.0}, {"date": "2021-08-12", "close": 16.66, "volume": 222102.0}, {"date": "2021-08-13", "close": 16.51, "volume": 54262.0}, {"date": "2021-08-16", "close": 16.35, "volume": 47386.0}, {"date": "2021-08-17", "close": 15.86, "volume": 50738.0}, {"date": "2021-08-18", "close": 15.5, "volume": 28482.0}, {"date": "2021-08-19", "close": 15.05, "volume": 59693.0}, {"date": "2021-08-20", "close": 14.96, "volume": 42900.0}, {"date": "2021-08-23", "close": 17.07, "volume": 62800.0}, {"date": "2021-08-24", "close": 15.95, "volume": 62976.0}, {"date": "2021-08-25", "close": 16.49, "volume": 23277.0}, {"date": "2021-08-26", "close": 16.05, "volume": 24171.0}, {"date": "2021-08-27", "close": 17.42, "volume": 34674.0}, {"date": "2021-08-30", "close": 15.14, "volume": 98496.0}, {"date": "2021-08-31", "close": 15.72, "volume": 174135.0}, {"date": "2021-09-01", "close": 15.86, "volume": 39749.0}, {"date": "2021-09-02", "close": 17.02, "volume": 52936.0}, {"date": "2021-09-03", "close": 17.7, "volume": 47857.0}, {"date": "2021-09-07", "close": 17.6, "volume": 43239.0}, {"date": "2021-09-08", "close": 18.32, "volume": 211822.0}, {"date": "2021-09-09", "close": 17.11, "volume": 42635.0}, {"date": "2021-09-10", "close": 16.98, "volume": 29865.0}, {"date": "2021-09-13", "close": 16.38, "volume": 31828.0}, {"date": "2021-09-14", "close": 16.17, "volume": 50276.0}, {"date": "2021-09-15", "close": 15.64, "volume": 85446.0}, {"date": "2021-09-16", "close": 15.98, "volume": 76606.0}, {"date": "2021-09-17", "close": 16.17, "volume": 135189.0}, {"date": "2021-09-20", "close": 15.56, "volume": 50438.0}, {"date": "2021-09-21", "close": 15.63, "volume": 57590.0}, {"date": "2021-09-22", "close": 15.02, "volume": 92149.0}, {"date": "2021-09-23", "close": 15.21, "volume": 24642.0}, {"date": "2021-09-24", "close": 15.94, "volume": 117251.0}, {"date": "2021-09-27", "close": 15.59, "volume": 251917.0}, {"date": "2021-09-28", "close": 14.38, "volume": 77923.0}, {"date": "2021-09-29", "close": 13.99, "volume": 38727.0}, {"date": "2021-09-30", "close": 14.69, "volume": 35874.0}, {"date": "2021-10-01", "close": 14.99, "volume": 63078.0}, {"date": "2021-10-04", "close": 15.36, "volume": 33255.0}, {"date": "2021-10-05", "close": 15.09, "volume": 30657.0}, {"date": "2021-10-06", "close": 14.71, "volume": 52312.0}, {"date": "2021-10-07", "close": 15.23, "volume": 44138.0}, {"date": "2021-10-08", "close": 14.67, "volume": 103450.0}, {"date": "2021-10-11", "close": 14.37, "volume": 115306.0}, {"date": "2021-10-12", "close": 14.26, "volume": 70706.0}, {"date": "2021-10-13", "close": 14.3, "volume": 114753.0}, {"date": "2021-10-14", "close": 14.62, "volume": 123933.0}, {"date": "2021-10-15", "close": 14.25, "volume": 141086.0}, {"date": "2021-10-18", "close": 13.64, "volume": 116827.0}, {"date": "2021-10-19", "close": 13.91, "volume": 450206.0}, {"date": "2021-10-20", "close": 14.51, "volume": 47841.0}, {"date": "2021-10-21", "close": 14.61, "volume": 57328.0}, {"date": "2021-10-22", "close": 14.77, "volume": 23536.0}, {"date": "2021-10-25", "close": 15.1, "volume": 60006.0}, {"date": "2021-10-26", "close": 15.01, "volume": 58243.0}, {"date": "2021-10-27", "close": 15.47, "volume": 83608.0}, {"date": "2021-10-28", "close": 15.5, "volume": 38430.0}, {"date": "2021-10-29", "close": 15.68, "volume": 72972.0}, {"date": "2021-11-01", "close": 15.87, "volume": 59230.0}, {"date": "2021-11-02", "close": 16.63, "volume": 134374.0}, {"date": "2021-11-03", "close": 16.8, "volume": 70448.0}, {"date": "2021-11-04", "close": 17.75, "volume": 93181.0}, {"date": "2021-11-05", "close": 17.94, "volume": 201900.0}, {"date": "2021-11-08", "close": 18.07, "volume": 328032.0}, {"date": "2021-11-09", "close": 18.91, "volume": 154781.0}, {"date": "2021-11-10", "close": 18.93, "volume": 146657.0}, {"date": "2021-11-11", "close": 20.29, "volume": 159739.0}, {"date": "2021-11-12", "close": 20.01, "volume": 198937.0}, {"date": "2021-11-15", "close": 19.9, "volume": 130277.0}, {"date": "2021-11-16", "close": 20.48, "volume": 127267.0}, {"date": "2021-11-17", "close": 21.26, "volume": 139475.0}, {"date": "2021-11-18", "close": 21.02, "volume": 125391.0}, {"date": "2021-11-19", "close": 20.51, "volume": 118188.0}, {"date": "2021-11-22", "close": 20.31, "volume": 195933.0}, {"date": "2021-11-23", "close": 17.0, "volume": 233053.0}, {"date": "2021-11-24", "close": 18.75, "volume": 223185.0}, {"date": "2021-11-26", "close": 17.78, "volume": 77499.0}, {"date": "2021-11-29", "close": 17.78, "volume": 122625.0}, {"date": "2021-11-30", "close": 16.74, "volume": 142488.0}, {"date": "2021-12-01", "close": 16.13, "volume": 98353.0}, {"date": "2021-12-02", "close": 15.82, "volume": 97606.0}, {"date": "2021-12-03", "close": 15.74, "volume": 121599.0}, {"date": "2021-12-06", "close": 16.7, "volume": 263732.0}, {"date": "2021-12-07", "close": 19.71, "volume": 371034.0}, {"date": "2021-12-08", "close": 18.56, "volume": 185485.0}, {"date": "2021-12-09", "close": 17.39, "volume": 137686.0}, {"date": "2021-12-10", "close": 17.54, "volume": 122659.0}, {"date": "2021-12-13", "close": 17.69, "volume": 138217.0}, {"date": "2021-12-14", "close": 17.56, "volume": 369450.0}, {"date": "2021-12-15", "close": 20.36, "volume": 528104.0}, {"date": "2021-12-16", "close": 18.02, "volume": 456508.0}, {"date": "2021-12-17", "close": 16.36, "volume": 2106019.0}, {"date": "2021-12-20", "close": 15.81, "volume": 295820.0}, {"date": "2021-12-21", "close": 17.1, "volume": 265384.0}, {"date": "2021-12-22", "close": 17.48, "volume": 90707.0}, {"date": "2021-12-23", "close": 18.37, "volume": 100269.0}, {"date": "2021-12-27", "close": 18.26, "volume": 49685.0}, {"date": "2021-12-28", "close": 19.03, "volume": 62896.0}, {"date": "2021-12-29", "close": 19.79, "volume": 87594.0}, {"date": "2021-12-30", "close": 21.29, "volume": 112627.0}, {"date": "2021-12-31", "close": 21.41, "volume": 98093.0}, {"date": "2022-01-03", "close": 20.89, "volume": 175761.0}, {"date": "2022-01-04", "close": 19.87, "volume": 63473.0}, {"date": "2022-01-05", "close": 18.75, "volume": 39114.0}, {"date": "2022-01-06", "close": 18.43, "volume": 74282.0}, {"date": "2022-01-07", "close": 17.97, "volume": 39448.0}, {"date": "2022-01-10", "close": 17.67, "volume": 76410.0}, {"date": "2022-01-11", "close": 17.83, "volume": 40733.0}, {"date": "2022-01-12", "close": 16.73, "volume": 144772.0}, {"date": "2022-01-13", "close": 15.11, "volume": 68022.0}, {"date": "2022-01-14", "close": 15.85, "volume": 81911.0}, {"date": "2022-01-18", "close": 14.85, "volume": 60825.0}, {"date": "2022-01-19", "close": 13.98, "volume": 510335.0}, {"date": "2022-01-20", "close": 12.41, "volume": 144251.0}, {"date": "2022-01-21", "close": 11.17, "volume": 163743.0}, {"date": "2022-01-24", "close": 11.76, "volume": 136387.0}, {"date": "2022-01-25", "close": 11.26, "volume": 128056.0}, {"date": "2022-01-26", "close": 12.015, "volume": 181943.0}, {"date": "2022-01-27", "close": 11.34, "volume": 542869.0}, {"date": "2022-01-28", "close": 12.51, "volume": 426057.0}, {"date": "2022-01-31", "close": 12.64, "volume": 244793.0}, {"date": "2022-02-01", "close": 12.77, "volume": 114907.0}, {"date": "2022-02-02", "close": 12.92, "volume": 85488.0}, {"date": "2022-02-03", "close": 12.57, "volume": 170716.0}, {"date": "2022-02-04", "close": 12.74, "volume": 112572.0}, {"date": "2022-02-07", "close": 12.94, "volume": 47149.0}, {"date": "2022-02-08", "close": 12.93, "volume": 68188.0}, {"date": "2022-02-09", "close": 13.96, "volume": 104096.0}, {"date": "2022-02-10", "close": 14.94, "volume": 686199.0}, {"date": "2022-02-11", "close": 14.52, "volume": 92769.0}, {"date": "2022-02-14", "close": 14.53, "volume": 66783.0}, {"date": "2022-02-15", "close": 14.78, "volume": 123597.0}, {"date": "2022-02-16", "close": 15.07, "volume": 71527.0}, {"date": "2022-02-17", "close": 14.11, "volume": 160318.0}, {"date": "2022-02-18", "close": 13.81, "volume": 110986.0}, {"date": "2022-02-22", "close": 13.26, "volume": 112769.0}, {"date": "2022-02-23", "close": 12.9, "volume": 92481.0}, {"date": "2022-02-24", "close": 13.96, "volume": 179573.0}, {"date": "2022-02-25", "close": 13.53, "volume": 113878.0}, {"date": "2022-02-28", "close": 13.57, "volume": 87509.0}, {"date": "2022-03-01", "close": 14.0, "volume": 166424.0}, {"date": "2022-03-02", "close": 15.04, "volume": 195615.0}, {"date": "2022-03-03", "close": 14.92, "volume": 142720.0}, {"date": "2022-03-04", "close": 15.32, "volume": 426705.0}, {"date": "2022-03-07", "close": 15.43, "volume": 63641.0}, {"date": "2022-03-08", "close": 16.05, "volume": 68799.0}, {"date": "2022-03-09", "close": 17.56, "volume": 145237.0}, {"date": "2022-03-10", "close": 17.57, "volume": 57813.0}, {"date": "2022-03-11", "close": 17.25, "volume": 75550.0}, {"date": "2022-03-14", "close": 16.95, "volume": 63473.0}, {"date": "2022-03-15", "close": 17.42, "volume": 100898.0}, {"date": "2022-03-16", "close": 18.32, "volume": 96863.0}, {"date": "2022-03-17", "close": 19.41, "volume": 125493.0}, {"date": "2022-03-18", "close": 19.66, "volume": 826726.0}, {"date": "2022-03-21", "close": 18.56, "volume": 154036.0}, {"date": "2022-03-22", "close": 17.78, "volume": 119243.0}, {"date": "2022-03-23", "close": 17.09, "volume": 152243.0}, {"date": "2022-03-24", "close": 17.32, "volume": 111689.0}, {"date": "2022-03-25", "close": 16.54, "volume": 97477.0}, {"date": "2022-03-28", "close": 16.01, "volume": 143753.0}, {"date": "2022-03-29", "close": 16.48, "volume": 78983.0}, {"date": "2022-03-30", "close": 16.01, "volume": 54500.0}, {"date": "2022-03-31", "close": 16.15, "volume": 132413.0}, {"date": "2022-04-01", "close": 17.13, "volume": 178616.0}, {"date": "2022-04-04", "close": 17.33, "volume": 52301.0}, {"date": "2022-04-05", "close": 16.93, "volume": 145239.0}, {"date": "2022-04-06", "close": 16.1, "volume": 91752.0}, {"date": "2022-04-07", "close": 15.86, "volume": 95143.0}, {"date": "2022-04-08", "close": 15.81, "volume": 50922.0}, {"date": "2022-04-11", "close": 15.0, "volume": 91878.0}, {"date": "2022-04-12", "close": 14.79, "volume": 141289.0}, {"date": "2022-04-13", "close": 15.55, "volume": 102812.0}, {"date": "2022-04-14", "close": 15.24, "volume": 146138.0}, {"date": "2022-04-18", "close": 14.1, "volume": 114458.0}, {"date": "2022-04-19", "close": 14.41, "volume": 189449.0}, {"date": "2022-04-20", "close": 14.76, "volume": 77821.0}, {"date": "2022-04-21", "close": 13.42, "volume": 429076.0}, {"date": "2022-04-22", "close": 13.58, "volume": 271843.0}, {"date": "2022-04-25", "close": 13.48, "volume": 123280.0}, {"date": "2022-04-26", "close": 12.76, "volume": 192196.0}, {"date": "2022-04-27", "close": 12.62, "volume": 130003.0}, {"date": "2022-04-28", "close": 12.61, "volume": 122706.0}, {"date": "2022-04-29", "close": 11.94, "volume": 230166.0}, {"date": "2022-05-02", "close": 12.44, "volume": 282743.0}, {"date": "2022-05-03", "close": 12.34, "volume": 132602.0}, {"date": "2022-05-04", "close": 12.52, "volume": 319467.0}, {"date": "2022-05-05", "close": 12.12, "volume": 216109.0}, {"date": "2022-05-06", "close": 11.2, "volume": 68226.0}, {"date": "2022-05-09", "close": 11.07, "volume": 240397.0}, {"date": "2022-05-10", "close": 11.03, "volume": 152927.0}, {"date": "2022-05-11", "close": 9.91, "volume": 120255.0}, {"date": "2022-05-12", "close": 10.69, "volume": 196575.0}, {"date": "2022-05-13", "close": 10.93, "volume": 250843.0}, {"date": "2022-05-16", "close": 11.91, "volume": 151469.0}, {"date": "2022-05-17", "close": 12.21, "volume": 131277.0}, {"date": "2022-05-18", "close": 11.01, "volume": 112356.0}, {"date": "2022-05-19", "close": 11.06, "volume": 214605.0}, {"date": "2022-05-20", "close": 11.4, "volume": 126801.0}, {"date": "2022-05-23", "close": 12.99, "volume": 447445.0}, {"date": "2022-05-24", "close": 11.92, "volume": 345888.0}, {"date": "2022-05-25", "close": 11.8, "volume": 145131.0}, {"date": "2022-05-26", "close": 11.95, "volume": 157561.0}, {"date": "2022-05-27", "close": 12.94, "volume": 120499.0}, {"date": "2022-05-31", "close": 12.48, "volume": 118301.0}, {"date": "2022-06-01", "close": 12.54, "volume": 106472.0}, {"date": "2022-06-02", "close": 13.76, "volume": 113443.0}, {"date": "2022-06-03", "close": 15.01, "volume": 327908.0}, {"date": "2022-06-06", "close": 13.83, "volume": 117976.0}, {"date": "2022-06-07", "close": 14.83, "volume": 105643.0}, {"date": "2022-06-08", "close": 14.66, "volume": 81146.0}, {"date": "2022-06-09", "close": 14.03, "volume": 84052.0}, {"date": "2022-06-10", "close": 13.35, "volume": 124027.0}, {"date": "2022-06-13", "close": 13.01, "volume": 220071.0}, {"date": "2022-06-14", "close": 13.44, "volume": 166384.0}, {"date": "2022-06-15", "close": 13.69, "volume": 298925.0}, {"date": "2022-06-16", "close": 13.23, "volume": 365481.0}, {"date": "2022-06-17", "close": 14.11, "volume": 351810.0}, {"date": "2022-06-21", "close": 14.99, "volume": 310491.0}, {"date": "2022-06-22", "close": 15.53, "volume": 363400.0}, {"date": "2022-06-23", "close": 16.26, "volume": 254809.0}, {"date": "2022-06-24", "close": 15.25, "volume": 1386218.0}, {"date": "2022-06-27", "close": 14.6, "volume": 141734.0}, {"date": "2022-06-28", "close": 13.98, "volume": 162559.0}, {"date": "2022-06-29", "close": 14.02, "volume": 98454.0}, {"date": "2022-06-30", "close": 14.0, "volume": 108829.0}, {"date": "2022-07-01", "close": 14.09, "volume": 95187.0}, {"date": "2022-07-05", "close": 14.3, "volume": 284265.0}, {"date": "2022-07-06", "close": 14.66, "volume": 302428.0}, {"date": "2022-07-07", "close": 16.85, "volume": 246831.0}, {"date": "2022-07-08", "close": 17.05, "volume": 127956.0}, {"date": "2022-07-11", "close": 17.12, "volume": 74945.0}, {"date": "2022-07-12", "close": 17.01, "volume": 141508.0}, {"date": "2022-07-13", "close": 17.28, "volume": 126313.0}, {"date": "2022-07-14", "close": 17.35, "volume": 55657.0}, {"date": "2022-07-15", "close": 18.44, "volume": 118884.0}, {"date": "2022-07-18", "close": 18.3, "volume": 101213.0}, {"date": "2022-07-19", "close": 20.0, "volume": 213604.0}, {"date": "2022-07-20", "close": 20.69, "volume": 210890.0}, {"date": "2022-07-21", "close": 20.65, "volume": 105605.0}, {"date": "2022-07-22", "close": 19.6, "volume": 73738.0}, {"date": "2022-07-25", "close": 18.96, "volume": 100091.0}, {"date": "2022-07-26", "close": 18.88, "volume": 123552.0}, {"date": "2022-07-27", "close": 19.68, "volume": 70410.0}, {"date": "2022-07-28", "close": 19.76, "volume": 40935.0}, {"date": "2022-07-29", "close": 19.62, "volume": 73393.0}, {"date": "2022-08-01", "close": 18.58, "volume": 99689.0}, {"date": "2022-08-02", "close": 18.95, "volume": 130688.0}, {"date": "2022-08-03", "close": 20.15, "volume": 69470.0}, {"date": "2022-08-04", "close": 20.9, "volume": 61134.0}, {"date": "2022-08-05", "close": 21.93, "volume": 81295.0}, {"date": "2022-08-08", "close": 21.42, "volume": 78284.0}, {"date": "2022-08-09", "close": 21.99, "volume": 170449.0}, {"date": "2022-08-10", "close": 23.3, "volume": 114076.0}, {"date": "2022-08-11", "close": 23.03, "volume": 92323.0}, {"date": "2022-08-12", "close": 24.89, "volume": 253069.0}, {"date": "2022-08-15", "close": 25.57, "volume": 1016629.0}, {"date": "2022-08-16", "close": 23.27, "volume": 198911.0}, {"date": "2022-08-17", "close": 23.27, "volume": 137302.0}, {"date": "2022-08-18", "close": 22.45, "volume": 184901.0}, {"date": "2022-08-19", "close": 21.8, "volume": 79408.0}, {"date": "2022-08-22", "close": 21.06, "volume": 59112.0}, {"date": "2022-08-23", "close": 21.44, "volume": 51580.0}, {"date": "2022-08-24", "close": 20.88, "volume": 64462.0}, {"date": "2022-08-25", "close": 21.89, "volume": 369814.0}, {"date": "2022-08-26", "close": 20.27, "volume": 156544.0}, {"date": "2022-08-29", "close": 20.29, "volume": 482845.0}, {"date": "2022-08-30", "close": 19.59, "volume": 231200.0}, {"date": "2022-08-31", "close": 20.26, "volume": 114631.0}, {"date": "2022-09-01", "close": 21.42, "volume": 170973.0}, {"date": "2022-09-02", "close": 21.57, "volume": 312001.0}, {"date": "2022-09-06", "close": 21.9, "volume": 310784.0}, {"date": "2022-09-07", "close": 23.13, "volume": 268374.0}, {"date": "2022-09-08", "close": 23.3, "volume": 169451.0}, {"date": "2022-09-09", "close": 24.62, "volume": 158769.0}, {"date": "2022-09-12", "close": 24.95, "volume": 244167.0}, {"date": "2022-09-13", "close": 23.14, "volume": 348120.0}, {"date": "2022-09-14", "close": 22.53, "volume": 439170.0}, {"date": "2022-09-15", "close": 22.73, "volume": 372083.0}, {"date": "2022-09-16", "close": 21.79, "volume": 1678996.0}, {"date": "2022-09-19", "close": 19.39, "volume": 374548.0}, {"date": "2022-09-20", "close": 19.0, "volume": 288946.0}, {"date": "2022-09-21", "close": 15.27, "volume": 1000702.0}, {"date": "2022-09-22", "close": 15.45, "volume": 763739.0}, {"date": "2022-09-23", "close": 14.09, "volume": 1173062.0}, {"date": "2022-09-26", "close": 14.99, "volume": 749606.0}, {"date": "2022-09-27", "close": 15.83, "volume": 509831.0}, {"date": "2022-09-28", "close": 17.52, "volume": 762353.0}, {"date": "2022-09-29", "close": 16.79, "volume": 466842.0}, {"date": "2022-09-30", "close": 16.72, "volume": 256025.0}, {"date": "2022-10-03", "close": 16.35, "volume": 395639.0}, {"date": "2022-10-04", "close": 17.2, "volume": 197346.0}, {"date": "2022-10-05", "close": 16.77, "volume": 123306.0}, {"date": "2022-10-06", "close": 16.42, "volume": 186933.0}, {"date": "2022-10-07", "close": 15.68, "volume": 139537.0}, {"date": "2022-10-10", "close": 15.48, "volume": 188916.0}, {"date": "2022-10-11", "close": 16.05, "volume": 248878.0}, {"date": "2022-10-12", "close": 15.93, "volume": 433541.0}, {"date": "2022-10-13", "close": 16.12, "volume": 219577.0}, {"date": "2022-10-14", "close": 15.78, "volume": 154128.0}, {"date": "2022-10-17", "close": 15.94, "volume": 237721.0}, {"date": "2022-10-18", "close": 16.0, "volume": 196533.0}, {"date": "2022-10-19", "close": 15.61, "volume": 283400.0}, {"date": "2022-10-20", "close": 15.59, "volume": 121970.0}, {"date": "2022-10-21", "close": 15.63, "volume": 306484.0}, {"date": "2022-10-24", "close": 14.7, "volume": 121870.0}, {"date": "2022-10-25", "close": 15.35, "volume": 448197.0}, {"date": "2022-10-26", "close": 15.78, "volume": 191666.0}, {"date": "2022-10-27", "close": 15.94, "volume": 190548.0}, {"date": "2022-10-28", "close": 16.1, "volume": 420828.0}, {"date": "2022-10-31", "close": 15.62, "volume": 341113.0}, {"date": "2022-11-01", "close": 15.17, "volume": 264338.0}, {"date": "2022-11-02", "close": 15.5, "volume": 216125.0}, {"date": "2022-11-03", "close": 15.49, "volume": 314412.0}, {"date": "2022-11-04", "close": 15.46, "volume": 372120.0}, {"date": "2022-11-07", "close": 14.99, "volume": 318471.0}, {"date": "2022-11-08", "close": 15.38, "volume": 261437.0}, {"date": "2022-11-09", "close": 14.08, "volume": 233399.0}, {"date": "2022-11-10", "close": 15.67, "volume": 431857.0}, {"date": "2022-11-11", "close": 15.25, "volume": 586333.0}, {"date": "2022-11-14", "close": 14.74, "volume": 221285.0}, {"date": "2022-11-15", "close": 14.26, "volume": 176631.0}, {"date": "2022-11-16", "close": 13.24, "volume": 225085.0}, {"date": "2022-11-17", "close": 13.76, "volume": 381454.0}, {"date": "2022-11-18", "close": 15.06, "volume": 292614.0}, {"date": "2022-11-21", "close": 14.53, "volume": 349231.0}, {"date": "2022-11-22", "close": 14.36, "volume": 514592.0}, {"date": "2022-11-23", "close": 14.38, "volume": 165779.0}, {"date": "2022-11-25", "close": 14.73, "volume": 72459.0}, {"date": "2022-11-28", "close": 14.24, "volume": 196544.0}, {"date": "2022-11-29", "close": 14.84, "volume": 181980.0}, {"date": "2022-11-30", "close": 14.0, "volume": 392816.0}, {"date": "2022-12-01", "close": 13.96, "volume": 278605.0}, {"date": "2022-12-02", "close": 14.0, "volume": 422262.0}, {"date": "2022-12-05", "close": 13.67, "volume": 267414.0}, {"date": "2022-12-06", "close": 13.5, "volume": 338287.0}, {"date": "2022-12-07", "close": 12.69, "volume": 389412.0}, {"date": "2022-12-08", "close": 8.46, "volume": 3593102.0}, {"date": "2022-12-09", "close": 7.86, "volume": 1287902.0}, {"date": "2022-12-12", "close": 8.65, "volume": 1990740.0}, {"date": "2022-12-13", "close": 9.03, "volume": 772082.0}, {"date": "2022-12-14", "close": 8.88, "volume": 525094.0}, {"date": "2022-12-15", "close": 8.11, "volume": 629689.0}, {"date": "2022-12-16", "close": 8.76, "volume": 4472404.0}, {"date": "2022-12-19", "close": 8.33, "volume": 1012655.0}, {"date": "2022-12-20", "close": 8.06, "volume": 649186.0}, {"date": "2022-12-21", "close": 8.49, "volume": 716731.0}, {"date": "2022-12-22", "close": 9.28, "volume": 453657.0}, {"date": "2022-12-23", "close": 9.53, "volume": 523355.0}, {"date": "2022-12-27", "close": 9.19, "volume": 402581.0}, {"date": "2022-12-28", "close": 9.55, "volume": 278077.0}, {"date": "2022-12-29", "close": 10.3, "volume": 489847.0}, {"date": "2022-12-30", "close": 10.26, "volume": 299773.0}, {"date": "2023-01-03", "close": 9.77, "volume": 585509.0}, {"date": "2023-01-04", "close": 9.5, "volume": 313169.0}, {"date": "2023-01-05", "close": 8.88, "volume": 501866.0}, {"date": "2023-01-06", "close": 9.38, "volume": 290965.0}, {"date": "2023-01-09", "close": 9.04, "volume": 350662.0}, {"date": "2023-01-10", "close": 8.95, "volume": 529075.0}, {"date": "2023-01-11", "close": 9.14, "volume": 400679.0}, {"date": "2023-01-12", "close": 9.08, "volume": 487829.0}, {"date": "2023-01-13", "close": 9.0, "volume": 460806.0}, {"date": "2023-01-17", "close": 8.58, "volume": 491980.0}, {"date": "2023-01-18", "close": 8.38, "volume": 620592.0}, {"date": "2023-01-19", "close": 8.38, "volume": 306876.0}, {"date": "2023-01-20", "close": 8.92, "volume": 368462.0}, {"date": "2023-01-23", "close": 8.57, "volume": 412799.0}, {"date": "2023-01-24", "close": 8.72, "volume": 490968.0}, {"date": "2023-01-25", "close": 8.88, "volume": 568869.0}, {"date": "2023-01-26", "close": 8.49, "volume": 440206.0}, {"date": "2023-01-27", "close": 8.27, "volume": 274753.0}, {"date": "2023-01-30", "close": 7.93, "volume": 710156.0}, {"date": "2023-01-31", "close": 7.85, "volume": 261907.0}, {"date": "2023-02-01", "close": 7.97, "volume": 343476.0}, {"date": "2023-02-02", "close": 8.2, "volume": 315901.0}, {"date": "2023-02-03", "close": 8.01, "volume": 301803.0}, {"date": "2023-02-06", "close": 7.9, "volume": 271469.0}, {"date": "2023-02-07", "close": 7.96, "volume": 401815.0}, {"date": "2023-02-08", "close": 7.26, "volume": 312279.0}, {"date": "2023-02-09", "close": 7.02, "volume": 261173.0}, {"date": "2023-02-10", "close": 7.04, "volume": 565881.0}, {"date": "2023-02-13", "close": 6.9, "volume": 407933.0}, {"date": "2023-02-14", "close": 6.72, "volume": 304710.0}, {"date": "2023-02-15", "close": 6.87, "volume": 566580.0}, {"date": "2023-02-16", "close": 6.78, "volume": 508910.0}, {"date": "2023-02-17", "close": 7.635, "volume": 371177.0}, {"date": "2023-02-21", "close": 6.94, "volume": 452251.0}, {"date": "2023-02-22", "close": 7.19, "volume": 350874.0}, {"date": "2023-02-23", "close": 7.09, "volume": 279524.0}, {"date": "2023-02-24", "close": 6.87, "volume": 265299.0}, {"date": "2023-02-27", "close": 7.03, "volume": 274417.0}, {"date": "2023-02-28", "close": 7.07, "volume": 238955.0}, {"date": "2023-03-01", "close": 7.06, "volume": 373258.0}, {"date": "2023-03-02", "close": 7.07, "volume": 422883.0}, {"date": "2023-03-03", "close": 7.1, "volume": 345660.0}, {"date": "2023-03-06", "close": 7.01, "volume": 443015.0}, {"date": "2023-03-07", "close": 7.01, "volume": 301781.0}, {"date": "2023-03-08", "close": 6.97, "volume": 275050.0}, {"date": "2023-03-09", "close": 6.71, "volume": 331905.0}, {"date": "2023-03-10", "close": 6.49, "volume": 556136.0}, {"date": "2023-03-13", "close": 7.05, "volume": 912560.0}, {"date": "2023-03-14", "close": 7.07, "volume": 642538.0}, {"date": "2023-03-15", "close": 7.01, "volume": 669328.0}, {"date": "2023-03-16", "close": 7.03, "volume": 518203.0}, {"date": "2023-03-17", "close": 6.48, "volume": 3830047.0}, {"date": "2023-03-20", "close": 6.52, "volume": 576351.0}, {"date": "2023-03-21", "close": 6.23, "volume": 383554.0}, {"date": "2023-03-22", "close": 6.24, "volume": 308520.0}, {"date": "2023-03-23", "close": 6.17, "volume": 264967.0}, {"date": "2023-03-24", "close": 5.81, "volume": 241620.0}, {"date": "2023-03-27", "close": 5.78, "volume": 368310.0}, {"date": "2023-03-28", "close": 5.5, "volume": 306805.0}, {"date": "2023-03-29", "close": 5.8, "volume": 266497.0}, {"date": "2023-03-30", "close": 5.7, "volume": 258767.0}, {"date": "2023-03-31", "close": 5.77, "volume": 204930.0}, {"date": "2023-04-03", "close": 6.01, "volume": 364626.0}, {"date": "2023-04-04", "close": 5.57, "volume": 327972.0}, {"date": "2023-04-05", "close": 5.445, "volume": 648970.0}, {"date": "2023-04-06", "close": 5.435, "volume": 470251.0}, {"date": "2023-04-10", "close": 5.2, "volume": 212386.0}, {"date": "2023-04-11", "close": 5.06, "volume": 211971.0}, {"date": "2023-04-12", "close": 4.99, "volume": 179677.0}, {"date": "2023-04-13", "close": 5.3, "volume": 307899.0}, {"date": "2023-04-14", "close": 5.19, "volume": 261802.0}, {"date": "2023-04-17", "close": 5.19, "volume": 478230.0}, {"date": "2023-04-18", "close": 5.2, "volume": 245543.0}, {"date": "2023-04-19", "close": 5.3, "volume": 421490.0}, {"date": "2023-04-20", "close": 5.59, "volume": 1241460.0}, {"date": "2023-04-21", "close": 6.09, "volume": 289207.0}, {"date": "2023-04-24", "close": 6.19, "volume": 240607.0}, {"date": "2023-04-25", "close": 6.32, "volume": 249862.0}, {"date": "2023-04-26", "close": 6.67, "volume": 211179.0}, {"date": "2023-04-27", "close": 6.47, "volume": 181260.0}, {"date": "2023-04-28", "close": 6.45, "volume": 293722.0}, {"date": "2023-05-01", "close": 7.06, "volume": 254535.0}, {"date": "2023-05-02", "close": 6.83, "volume": 254269.0}, {"date": "2023-05-03", "close": 7.19, "volume": 219054.0}, {"date": "2023-05-04", "close": 7.58, "volume": 241483.0}, {"date": "2023-05-05", "close": 7.58, "volume": 439090.0}, {"date": "2023-05-08", "close": 7.6, "volume": 268772.0}, {"date": "2023-05-09", "close": 7.55, "volume": 162980.0}, {"date": "2023-05-10", "close": 6.67, "volume": 318638.0}, {"date": "2023-05-11", "close": 6.37, "volume": 164277.0}, {"date": "2023-05-12", "close": 6.64, "volume": 221122.0}, {"date": "2023-05-15", "close": 6.81, "volume": 135193.0}, {"date": "2023-05-16", "close": 6.28, "volume": 217303.0}, {"date": "2023-05-17", "close": 6.84, "volume": 194716.0}, {"date": "2023-05-18", "close": 6.98, "volume": 175093.0}, {"date": "2023-05-19", "close": 7.2, "volume": 255787.0}, {"date": "2023-05-22", "close": 7.52, "volume": 201702.0}, {"date": "2023-05-23", "close": 7.64, "volume": 195393.0}, {"date": "2023-05-24", "close": 7.53, "volume": 167507.0}, {"date": "2023-05-25", "close": 6.95, "volume": 111588.0}, {"date": "2023-05-26", "close": 6.13, "volume": 145122.0}, {"date": "2023-05-30", "close": 5.99, "volume": 113854.0}, {"date": "2023-05-31", "close": 5.63, "volume": 137735.0}, {"date": "2023-06-01", "close": 5.43, "volume": 241706.0}, {"date": "2023-06-02", "close": 5.76, "volume": 144986.0}, {"date": "2023-06-05", "close": 5.51, "volume": 126560.0}, {"date": "2023-06-06", "close": 5.65, "volume": 173426.0}, {"date": "2023-06-07", "close": 5.92, "volume": 194637.0}, {"date": "2023-06-08", "close": 5.59, "volume": 99403.0}, {"date": "2023-06-09", "close": 5.35, "volume": 186644.0}, {"date": "2023-06-12", "close": 5.53, "volume": 345986.0}, {"date": "2023-06-13", "close": 5.89, "volume": 216050.0}, {"date": "2023-06-14", "close": 5.4, "volume": 345165.0}, {"date": "2023-06-15", "close": 5.48, "volume": 258292.0}, {"date": "2023-06-16", "close": 5.42, "volume": 529305.0}, {"date": "2023-06-20", "close": 5.69, "volume": 221588.0}, {"date": "2023-06-21", "close": 5.5, "volume": 358694.0}, {"date": "2023-06-22", "close": 5.59, "volume": 212291.0}, {"date": "2023-06-23", "close": 5.68, "volume": 748657.0}, {"date": "2023-06-26", "close": 5.75, "volume": 203081.0}, {"date": "2023-06-27", "close": 5.83, "volume": 157679.0}, {"date": "2023-06-28", "close": 6.06, "volume": 346478.0}, {"date": "2023-06-29", "close": 5.82, "volume": 705015.0}, {"date": "2023-06-30", "close": 6.3, "volume": 361464.0}, {"date": "2023-07-03", "close": 6.46, "volume": 126436.0}, {"date": "2023-07-05", "close": 6.55, "volume": 184384.0}, {"date": "2023-07-06", "close": 6.5, "volume": 112975.0}, {"date": "2023-07-07", "close": 6.31, "volume": 143034.0}, {"date": "2023-07-10", "close": 6.54, "volume": 108485.0}, {"date": "2023-07-11", "close": 6.65, "volume": 157790.0}, {"date": "2023-07-12", "close": 6.88, "volume": 190052.0}, {"date": "2023-07-13", "close": 6.9, "volume": 247852.0}, {"date": "2023-07-14", "close": 6.94, "volume": 183869.0}, {"date": "2023-07-17", "close": 6.98, "volume": 128497.0}, {"date": "2023-07-18", "close": 7.03, "volume": 241776.0}, {"date": "2023-07-19", "close": 6.95, "volume": 349565.0}, {"date": "2023-07-20", "close": 7.14, "volume": 440777.0}, {"date": "2023-07-21", "close": 7.36, "volume": 357673.0}, {"date": "2023-07-24", "close": 7.15, "volume": 367205.0}, {"date": "2023-07-25", "close": 7.27, "volume": 174904.0}, {"date": "2023-07-26", "close": 7.33, "volume": 95072.0}, {"date": "2023-07-27", "close": 7.06, "volume": 146428.0}, {"date": "2023-07-28", "close": 7.79, "volume": 162687.0}, {"date": "2023-07-31", "close": 8.14, "volume": 115106.0}, {"date": "2023-08-01", "close": 7.7, "volume": 107429.0}, {"date": "2023-08-02", "close": 7.75, "volume": 270022.0}, {"date": "2023-08-03", "close": 7.61, "volume": 198066.0}, {"date": "2023-08-04", "close": 7.64, "volume": 77992.0}, {"date": "2023-08-07", "close": 7.27, "volume": 153711.0}, {"date": "2023-08-08", "close": 7.34, "volume": 122928.0}, {"date": "2023-08-09", "close": 7.3, "volume": 165744.0}, {"date": "2023-08-10", "close": 7.5, "volume": 139601.0}, {"date": "2023-08-11", "close": 7.68, "volume": 216371.0}, {"date": "2023-08-14", "close": 7.33, "volume": 160630.0}, {"date": "2023-08-15", "close": 2.165, "volume": 16120680.0}, {"date": "2023-08-16", "close": 2.13, "volume": 3180687.0}, {"date": "2023-08-17", "close": 2.12, "volume": 2383745.0}, {"date": "2023-08-18", "close": 2.09, "volume": 2785247.0}, {"date": "2023-08-21", "close": 2.05, "volume": 2013526.0}, {"date": "2023-08-22", "close": 2.09, "volume": 1907333.0}, {"date": "2023-08-23", "close": 2.08, "volume": 595586.0}, {"date": "2023-08-24", "close": 2.05, "volume": 799232.0}, {"date": "2023-08-25", "close": 2.08, "volume": 705129.0}, {"date": "2023-08-28", "close": 2.2, "volume": 1994245.0}, {"date": "2023-08-29", "close": 2.31, "volume": 6548153.0}, {"date": "2023-08-30", "close": 2.32, "volume": 1251006.0}, {"date": "2023-08-31", "close": 2.48, "volume": 1619574.0}, {"date": "2023-09-01", "close": 2.48, "volume": 1100015.0}, {"date": "2023-09-05", "close": 2.56, "volume": 1083997.0}, {"date": "2023-09-06", "close": 2.66, "volume": 785448.0}, {"date": "2023-09-07", "close": 2.63, "volume": 875894.0}, {"date": "2023-09-08", "close": 2.65, "volume": 669798.0}, {"date": "2023-09-11", "close": 2.67, "volume": 683524.0}, {"date": "2023-09-12", "close": 2.7, "volume": 576765.0}, {"date": "2023-09-13", "close": 2.67, "volume": 432612.0}, {"date": "2023-09-14", "close": 2.68, "volume": 356684.0}, {"date": "2023-09-15", "close": 2.57, "volume": 759168.0}, {"date": "2023-09-18", "close": 2.55, "volume": 383086.0}, {"date": "2023-09-19", "close": 2.48, "volume": 328017.0}, {"date": "2023-09-20", "close": 2.46, "volume": 335907.0}, {"date": "2023-09-21", "close": 2.405, "volume": 208133.0}, {"date": "2023-09-22", "close": 2.4, "volume": 216369.0}, {"date": "2023-09-25", "close": 2.375, "volume": 160196.0}, {"date": "2023-09-26", "close": 2.42, "volume": 317550.0}, {"date": "2023-09-27", "close": 2.47, "volume": 190131.0}, {"date": "2023-09-28", "close": 2.415, "volume": 168182.0}, {"date": "2023-09-29", "close": 2.36, "volume": 289160.0}, {"date": "2023-10-02", "close": 2.28, "volume": 317555.0}, {"date": "2023-10-03", "close": 2.3, "volume": 500276.0}, {"date": "2023-10-04", "close": 2.27, "volume": 271338.0}, {"date": "2023-10-05", "close": 2.36, "volume": 173974.0}, {"date": "2023-10-06", "close": 2.3, "volume": 276622.0}, {"date": "2023-10-09", "close": 2.22, "volume": 364825.0}, {"date": "2023-10-10", "close": 2.29, "volume": 178353.0}, {"date": "2023-10-11", "close": 2.25, "volume": 174192.0}, {"date": "2023-10-12", "close": 2.17, "volume": 286645.0}, {"date": "2023-10-13", "close": 2.14, "volume": 177400.0}, {"date": "2023-10-16", "close": 2.18, "volume": 220962.0}, {"date": "2023-10-17", "close": 2.2, "volume": 179363.0}, {"date": "2023-10-18", "close": 2.13, "volume": 212817.0}, {"date": "2023-10-19", "close": 2.18, "volume": 258469.0}, {"date": "2023-10-20", "close": 2.15, "volume": 232618.0}, {"date": "2023-10-23", "close": 2.13, "volume": 255269.0}, {"date": "2023-10-24", "close": 2.09, "volume": 691370.0}, {"date": "2023-10-25", "close": 2.03, "volume": 748829.0}, {"date": "2023-10-26", "close": 2.07, "volume": 209755.0}, {"date": "2023-10-27", "close": 2.02, "volume": 348630.0}, {"date": "2023-10-30", "close": 2.04, "volume": 225576.0}, {"date": "2023-10-31", "close": 2.04, "volume": 319933.0}, {"date": "2023-11-01", "close": 2.02, "volume": 238631.0}, {"date": "2023-11-02", "close": 2.09, "volume": 280506.0}, {"date": "2023-11-03", "close": 2.19, "volume": 458454.0}, {"date": "2023-11-06", "close": 2.13, "volume": 348042.0}, {"date": "2023-11-07", "close": 2.14, "volume": 212562.0}, {"date": "2023-11-08", "close": 2.04, "volume": 297305.0}, {"date": "2023-11-09", "close": 1.99, "volume": 221511.0}, {"date": "2023-11-10", "close": 2.01, "volume": 358470.0}, {"date": "2023-11-13", "close": 2.05, "volume": 504240.0}, {"date": "2023-11-14", "close": 2.29, "volume": 1564756.0}, {"date": "2023-11-15", "close": 2.32, "volume": 548647.0}, {"date": "2023-11-16", "close": 2.2, "volume": 1413069.0}, {"date": "2023-11-17", "close": 2.22, "volume": 1518346.0}, {"date": "2023-11-20", "close": 2.23, "volume": 721392.0}, {"date": "2023-11-21", "close": 2.19, "volume": 513624.0}, {"date": "2023-11-22", "close": 2.21, "volume": 272355.0}, {"date": "2023-11-24", "close": 2.22, "volume": 224048.0}, {"date": "2023-11-27", "close": 2.19, "volume": 411962.0}, {"date": "2023-11-28", "close": 2.18, "volume": 429648.0}, {"date": "2023-11-29", "close": 2.15, "volume": 1680169.0}, {"date": "2023-11-30", "close": 2.4, "volume": 855503.0}, {"date": "2023-12-01", "close": 2.51, "volume": 822727.0}, {"date": "2023-12-04", "close": 2.46, "volume": 393599.0}, {"date": "2023-12-05", "close": 2.44, "volume": 210278.0}, {"date": "2023-12-06", "close": 2.45, "volume": 426261.0}, {"date": "2023-12-07", "close": 2.4, "volume": 198862.0}, {"date": "2023-12-08", "close": 2.43, "volume": 190346.0}, {"date": "2023-12-11", "close": 2.37, "volume": 311333.0}, {"date": "2023-12-12", "close": 2.41, "volume": 379367.0}, {"date": "2023-12-13", "close": 2.56, "volume": 533933.0}, {"date": "2023-12-14", "close": 2.58, "volume": 395360.0}, {"date": "2023-12-15", "close": 2.56, "volume": 701801.0}, {"date": "2023-12-18", "close": 2.61, "volume": 450337.0}, {"date": "2023-12-19", "close": 2.64, "volume": 313886.0}, {"date": "2023-12-20", "close": 2.57, "volume": 311268.0}, {"date": "2023-12-21", "close": 2.54, "volume": 192365.0}, {"date": "2023-12-22", "close": 2.67, "volume": 366509.0}, {"date": "2023-12-26", "close": 2.7, "volume": 369200.0}, {"date": "2023-12-27", "close": 2.7, "volume": 201797.0}, {"date": "2023-12-28", "close": 2.76, "volume": 658879.0}, {"date": "2023-12-29", "close": 2.65, "volume": 246069.0}, {"date": "2024-01-02", "close": 2.54, "volume": 447816.0}, {"date": "2024-01-03", "close": 2.5, "volume": 235546.0}, {"date": "2024-01-04", "close": 2.56, "volume": 367811.0}, {"date": "2024-01-05", "close": 2.52, "volume": 227672.0}, {"date": "2024-01-08", "close": 2.61, "volume": 159798.0}, {"date": "2024-01-09", "close": 2.65, "volume": 161855.0}, {"date": "2024-01-10", "close": 2.57, "volume": 121506.0}, {"date": "2024-01-11", "close": 2.42, "volume": 291699.0}, {"date": "2024-01-12", "close": 2.44, "volume": 436384.0}, {"date": "2024-01-16", "close": 2.36, "volume": 218426.0}, {"date": "2024-01-17", "close": 2.44, "volume": 799057.0}, {"date": "2024-01-18", "close": 2.33, "volume": 170069.0}, {"date": "2024-01-19", "close": 2.34, "volume": 198930.0}, {"date": "2024-01-22", "close": 2.39, "volume": 135363.0}, {"date": "2024-01-23", "close": 2.39, "volume": 95923.0}, {"date": "2024-01-24", "close": 2.32, "volume": 127433.0}, {"date": "2024-01-25", "close": 2.36, "volume": 176368.0}, {"date": "2024-01-26", "close": 2.35, "volume": 126265.0}, {"date": "2024-01-29", "close": 2.48, "volume": 189122.0}, {"date": "2024-01-30", "close": 2.36, "volume": 98281.0}, {"date": "2024-01-31", "close": 2.37, "volume": 281162.0}, {"date": "2024-02-01", "close": 2.41, "volume": 122777.0}, {"date": "2024-02-02", "close": 2.38, "volume": 193811.0}, {"date": "2024-02-05", "close": 2.3, "volume": 160980.0}, {"date": "2024-02-06", "close": 2.33, "volume": 109464.0}, {"date": "2024-02-07", "close": 2.28, "volume": 139689.0}, {"date": "2024-02-08", "close": 2.29, "volume": 110872.0}, {"date": "2024-02-09", "close": 2.32, "volume": 158055.0}, {"date": "2024-02-12", "close": 2.4, "volume": 250910.0}, {"date": "2024-02-13", "close": 2.27, "volume": 273636.0}, {"date": "2024-02-14", "close": 2.32, "volume": 117695.0}, {"date": "2024-02-15", "close": 2.54, "volume": 221304.0}, {"date": "2024-02-16", "close": 2.63, "volume": 293042.0}, {"date": "2024-02-20", "close": 2.65, "volume": 249879.0}, {"date": "2024-02-21", "close": 2.71, "volume": 229207.0}, {"date": "2024-02-22", "close": 2.82, "volume": 281137.0}, {"date": "2024-02-23", "close": 2.8, "volume": 218719.0}, {"date": "2024-02-26", "close": 2.88, "volume": 158645.0}, {"date": "2024-02-27", "close": 2.96, "volume": 359930.0}, {"date": "2024-02-28", "close": 2.85, "volume": 224692.0}, {"date": "2024-02-29", "close": 2.78, "volume": 96775.0}, {"date": "2024-03-01", "close": 2.86, "volume": 180822.0}, {"date": "2024-03-04", "close": 2.77, "volume": 142241.0}, {"date": "2024-03-05", "close": 2.88, "volume": 224614.0}, {"date": "2024-03-06", "close": 2.95, "volume": 139524.0}, {"date": "2024-03-07", "close": 2.85, "volume": 142551.0}, {"date": "2024-03-08", "close": 2.88, "volume": 98187.0}, {"date": "2024-03-11", "close": 2.75, "volume": 198279.0}, {"date": "2024-03-12", "close": 2.7, "volume": 120521.0}, {"date": "2024-03-13", "close": 2.68, "volume": 114220.0}, {"date": "2024-03-14", "close": 2.48, "volume": 164837.0}, {"date": "2024-03-15", "close": 2.58, "volume": 260545.0}, {"date": "2024-03-18", "close": 2.52, "volume": 181232.0}, {"date": "2024-03-19", "close": 2.59, "volume": 218606.0}, {"date": "2024-03-20", "close": 2.9, "volume": 450776.0}, {"date": "2024-03-21", "close": 3.26, "volume": 704434.0}, {"date": "2024-03-22", "close": 3.8, "volume": 940541.0}, {"date": "2024-03-25", "close": 3.74, "volume": 863758.0}, {"date": "2024-03-26", "close": 3.57, "volume": 664833.0}, {"date": "2024-03-27", "close": 3.91, "volume": 328492.0}, {"date": "2024-03-28", "close": 4.03, "volume": 220938.0}, {"date": "2024-04-01", "close": 4.02, "volume": 301493.0}, {"date": "2024-04-02", "close": 3.87, "volume": 218353.0}, {"date": "2024-04-03", "close": 3.7, "volume": 202605.0}, {"date": "2024-04-04", "close": 3.56, "volume": 137573.0}, {"date": "2024-04-05", "close": 3.76, "volume": 428417.0}, {"date": "2024-04-08", "close": 3.76, "volume": 348568.0}, {"date": "2024-04-09", "close": 3.73, "volume": 81317.0}, {"date": "2024-04-10", "close": 3.8, "volume": 630364.0}, {"date": "2024-04-11", "close": 3.77, "volume": 501438.0}, {"date": "2024-04-12", "close": 3.69, "volume": 115378.0}, {"date": "2024-04-15", "close": 3.79, "volume": 473470.0}, {"date": "2024-04-16", "close": 3.69, "volume": 214818.0}, {"date": "2024-04-17", "close": 3.94, "volume": 423133.0}, {"date": "2024-04-18", "close": 3.74, "volume": 279391.0}, {"date": "2024-04-19", "close": 3.7, "volume": 388557.0}, {"date": "2024-04-22", "close": 3.89, "volume": 248707.0}, {"date": "2024-04-23", "close": 3.66, "volume": 161666.0}, {"date": "2024-04-24", "close": 3.65, "volume": 192880.0}, {"date": "2024-04-25", "close": 3.76, "volume": 217768.0}, {"date": "2024-04-26", "close": 3.78, "volume": 108094.0}, {"date": "2024-04-29", "close": 3.72, "volume": 164996.0}, {"date": "2024-04-30", "close": 3.52, "volume": 147601.0}, {"date": "2024-05-01", "close": 3.62, "volume": 144926.0}, {"date": "2024-05-02", "close": 3.65, "volume": 148045.0}, {"date": "2024-05-03", "close": 3.72, "volume": 173975.0}, {"date": "2024-05-06", "close": 3.65, "volume": 136646.0}, {"date": "2024-05-07", "close": 4.69, "volume": 1786365.0}, {"date": "2024-05-08", "close": 4.69, "volume": 1283321.0}, {"date": "2024-05-09", "close": 4.77, "volume": 492917.0}, {"date": "2024-05-10", "close": 4.57, "volume": 249453.0}, {"date": "2024-05-13", "close": 4.55, "volume": 224015.0}, {"date": "2024-05-14", "close": 4.49, "volume": 125297.0}, {"date": "2024-05-15", "close": 4.51, "volume": 112878.0}, {"date": "2024-05-16", "close": 4.5, "volume": 112228.0}, {"date": "2024-05-17", "close": 4.41, "volume": 121302.0}, {"date": "2024-05-20", "close": 4.4, "volume": 110213.0}, {"date": "2024-05-21", "close": 4.14, "volume": 146309.0}, {"date": "2024-05-22", "close": 4.16, "volume": 152382.0}, {"date": "2024-05-23", "close": 4.03, "volume": 133235.0}, {"date": "2024-05-24", "close": 4.36, "volume": 280961.0}, {"date": "2024-05-28", "close": 4.21, "volume": 208455.0}, {"date": "2024-05-29", "close": 3.85, "volume": 175259.0}, {"date": "2024-05-30", "close": 3.94, "volume": 122964.0}, {"date": "2024-05-31", "close": 4.05, "volume": 70217.0}, {"date": "2024-06-03", "close": 4.07, "volume": 91634.0}, {"date": "2024-06-04", "close": 4.06, "volume": 79763.0}, {"date": "2024-06-05", "close": 4.16, "volume": 58995.0}, {"date": "2024-06-06", "close": 4.09, "volume": 125826.0}, {"date": "2024-06-07", "close": 3.85, "volume": 397681.0}, {"date": "2024-06-10", "close": 3.8, "volume": 249325.0}, {"date": "2024-06-11", "close": 4.03, "volume": 99038.0}, {"date": "2024-06-12", "close": 3.77, "volume": 120035.0}, {"date": "2024-06-13", "close": 3.82, "volume": 103050.0}, {"date": "2024-06-14", "close": 3.71, "volume": 94656.0}, {"date": "2024-06-17", "close": 3.82, "volume": 164829.0}, {"date": "2024-06-18", "close": 3.54, "volume": 165010.0}, {"date": "2024-06-20", "close": 3.31, "volume": 240281.0}, {"date": "2024-06-21", "close": 3.38, "volume": 183126.0}, {"date": "2024-06-24", "close": 3.36, "volume": 193475.0}, {"date": "2024-06-25", "close": 3.31, "volume": 182491.0}, {"date": "2024-06-26", "close": 3.23, "volume": 145840.0}, {"date": "2024-06-27", "close": 3.35, "volume": 167072.0}, {"date": "2024-06-28", "close": 3.35, "volume": 397800.0}, {"date": "2024-07-01", "close": 3.25, "volume": 166612.0}, {"date": "2024-07-02", "close": 3.2, "volume": 151139.0}, {"date": "2024-07-03", "close": 3.19, "volume": 417876.0}, {"date": "2024-07-05", "close": 3.42, "volume": 77061.0}, {"date": "2024-07-08", "close": 3.5, "volume": 93881.0}, {"date": "2024-07-09", "close": 3.5, "volume": 58044.0}, {"date": "2024-07-10", "close": 3.62, "volume": 34164.0}, {"date": "2024-07-11", "close": 4.24, "volume": 205900.0}, {"date": "2024-07-12", "close": 4.36, "volume": 210495.0}, {"date": "2024-07-15", "close": 4.48, "volume": 143881.0}, {"date": "2024-07-16", "close": 4.55, "volume": 213116.0}, {"date": "2024-07-17", "close": 4.46, "volume": 91713.0}, {"date": "2024-07-18", "close": 4.1, "volume": 83650.0}, {"date": "2024-07-19", "close": 4.07, "volume": 63928.0}, {"date": "2024-07-22", "close": 4.05, "volume": 167459.0}, {"date": "2024-07-23", "close": 4.05, "volume": 186969.0}, {"date": "2024-07-24", "close": 4.78, "volume": 250785.0}, {"date": "2024-07-25", "close": 4.9, "volume": 379988.0}, {"date": "2024-07-26", "close": 5.25, "volume": 229885.0}, {"date": "2024-07-29", "close": 5.0, "volume": 253460.0}, {"date": "2024-07-30", "close": 5.0, "volume": 323542.0}, {"date": "2024-07-31", "close": 5.1, "volume": 172710.0}, {"date": "2024-08-01", "close": 5.05, "volume": 176191.0}, {"date": "2024-08-02", "close": 4.74, "volume": 284361.0}, {"date": "2024-08-05", "close": 4.66, "volume": 163443.0}, {"date": "2024-08-06", "close": 4.21, "volume": 122151.0}, {"date": "2024-08-07", "close": 4.08, "volume": 167384.0}, {"date": "2024-08-08", "close": 4.06, "volume": 172253.0}, {"date": "2024-08-09", "close": 4.24, "volume": 921323.0}, {"date": "2024-08-12", "close": 4.25, "volume": 118460.0}, {"date": "2024-08-13", "close": 4.41, "volume": 53616.0}, {"date": "2024-08-14", "close": 4.22, "volume": 90954.0}, {"date": "2024-08-15", "close": 4.29, "volume": 101820.0}, {"date": "2024-08-16", "close": 4.45, "volume": 82654.0}, {"date": "2024-08-19", "close": 4.75, "volume": 681616.0}, {"date": "2024-08-20", "close": 5.01, "volume": 152092.0}, {"date": "2024-08-21", "close": 5.25, "volume": 167737.0}, {"date": "2024-08-22", "close": 4.91, "volume": 139097.0}, {"date": "2024-08-23", "close": 4.89, "volume": 119161.0}, {"date": "2024-08-26", "close": 5.36, "volume": 231905.0}, {"date": "2024-08-27", "close": 4.92, "volume": 142371.0}, {"date": "2024-08-28", "close": 4.71, "volume": 74932.0}, {"date": "2024-08-29", "close": 4.71, "volume": 94558.0}, {"date": "2024-08-30", "close": 4.75, "volume": 98051.0}, {"date": "2024-09-03", "close": 4.73, "volume": 83131.0}, {"date": "2024-09-04", "close": 4.81, "volume": 86184.0}, {"date": "2024-09-05", "close": 4.71, "volume": 87949.0}, {"date": "2024-09-06", "close": 4.67, "volume": 97175.0}, {"date": "2024-09-09", "close": 4.875, "volume": 162029.0}, {"date": "2024-09-10", "close": 5.64, "volume": 4516860.0}, {"date": "2024-09-11", "close": 5.22, "volume": 465137.0}, {"date": "2024-09-12", "close": 5.84, "volume": 376997.0}, {"date": "2024-09-13", "close": 5.54, "volume": 291408.0}, {"date": "2024-09-16", "close": 5.55, "volume": 173714.0}, {"date": "2024-09-17", "close": 5.77, "volume": 285081.0}, {"date": "2024-09-18", "close": 5.64, "volume": 196341.0}, {"date": "2024-09-19", "close": 5.86, "volume": 156818.0}, {"date": "2024-09-20", "close": 5.88, "volume": 639322.0}, {"date": "2024-09-23", "close": 5.35, "volume": 198514.0}, {"date": "2024-09-24", "close": 5.41, "volume": 164584.0}, {"date": "2024-09-25", "close": 5.38, "volume": 102157.0}, {"date": "2024-09-26", "close": 5.42, "volume": 85399.0}, {"date": "2024-09-27", "close": 5.33, "volume": 135951.0}, {"date": "2024-09-30", "close": 5.38, "volume": 112423.0}, {"date": "2024-10-01", "close": 5.15, "volume": 273586.0}, {"date": "2024-10-02", "close": 4.97, "volume": 385304.0}, {"date": "2024-10-03", "close": 4.72, "volume": 240685.0}, {"date": "2024-10-04", "close": 5.0, "volume": 201277.0}, {"date": "2024-10-07", "close": 4.555, "volume": 137774.0}, {"date": "2024-10-08", "close": 4.92, "volume": 187206.0}, {"date": "2024-10-09", "close": 4.68, "volume": 158924.0}, {"date": "2024-10-10", "close": 4.67, "volume": 80755.0}, {"date": "2024-10-11", "close": 5.0, "volume": 203948.0}, {"date": "2024-10-14", "close": 5.15, "volume": 142936.0}, {"date": "2024-10-15", "close": 5.39, "volume": 114913.0}, {"date": "2024-10-16", "close": 5.65, "volume": 123488.0}, {"date": "2024-10-17", "close": 6.02, "volume": 627240.0}, {"date": "2024-10-18", "close": 5.595, "volume": 144847.0}, {"date": "2024-10-21", "close": 5.6, "volume": 110148.0}, {"date": "2024-10-22", "close": 5.67, "volume": 80199.0}, {"date": "2024-10-23", "close": 5.66, "volume": 77338.0}, {"date": "2024-10-24", "close": 5.35, "volume": 56039.0}, {"date": "2024-10-25", "close": 5.44, "volume": 66282.0}, {"date": "2024-10-28", "close": 5.53, "volume": 64920.0}, {"date": "2024-10-29", "close": 5.41, "volume": 58923.0}, {"date": "2024-10-30", "close": 5.57, "volume": 89294.0}, {"date": "2024-10-31", "close": 5.24, "volume": 71393.0}, {"date": "2024-11-01", "close": 5.2, "volume": 69394.0}, {"date": "2024-11-04", "close": 5.32, "volume": 85999.0}, {"date": "2024-11-05", "close": 5.56, "volume": 95660.0}, {"date": "2024-11-06", "close": 5.94, "volume": 202379.0}, {"date": "2024-11-07", "close": 5.79, "volume": 109129.0}, {"date": "2024-11-08", "close": 5.83, "volume": 161253.0}, {"date": "2024-11-11", "close": 6.61, "volume": 249308.0}, {"date": "2024-11-12", "close": 6.91, "volume": 204614.0}, {"date": "2024-11-13", "close": 7.5, "volume": 397611.0}, {"date": "2024-11-14", "close": 6.02, "volume": 314713.0}, {"date": "2024-11-15", "close": 5.8, "volume": 240519.0}, {"date": "2024-11-18", "close": 5.76, "volume": 146684.0}, {"date": "2024-11-19", "close": 5.48, "volume": 86161.0}, {"date": "2024-11-20", "close": 5.48, "volume": 72195.0}, {"date": "2024-11-21", "close": 5.57, "volume": 100173.0}, {"date": "2024-11-22", "close": 5.62, "volume": 83710.0}, {"date": "2024-11-25", "close": 5.62, "volume": 77441.0}, {"date": "2024-11-26", "close": 6.15, "volume": 141604.0}, {"date": "2024-11-27", "close": 5.97, "volume": 77621.0}, {"date": "2024-11-29", "close": 6.0, "volume": 44861.0}, {"date": "2024-12-02", "close": 6.28, "volume": 150779.0}, {"date": "2024-12-03", "close": 5.99, "volume": 143811.0}, {"date": "2024-12-04", "close": 6.39, "volume": 275642.0}, {"date": "2024-12-05", "close": 6.18, "volume": 129120.0}, {"date": "2024-12-06", "close": 6.41, "volume": 91437.0}, {"date": "2024-12-09", "close": 6.51, "volume": 205514.0}, {"date": "2024-12-10", "close": 6.62, "volume": 153714.0}, {"date": "2024-12-11", "close": 6.9, "volume": 412351.0}, {"date": "2024-12-12", "close": 6.14, "volume": 230876.0}, {"date": "2024-12-13", "close": 5.6, "volume": 281657.0}, {"date": "2024-12-16", "close": 6.29, "volume": 265155.0}, {"date": "2024-12-17", "close": 6.25, "volume": 273607.0}, {"date": "2024-12-18", "close": 5.95, "volume": 254998.0}, {"date": "2024-12-19", "close": 5.99, "volume": 296400.0}, {"date": "2024-12-20", "close": 6.25, "volume": 578167.0}, {"date": "2024-12-23", "close": 6.21, "volume": 114782.0}, {"date": "2024-12-24", "close": 6.35, "volume": 45568.0}, {"date": "2024-12-26", "close": 6.49, "volume": 82051.0}, {"date": "2024-12-27", "close": 6.25, "volume": 148657.0}, {"date": "2024-12-30", "close": 6.17, "volume": 205488.0}, {"date": "2024-12-31", "close": 6.17, "volume": 61516.0}, {"date": "2025-01-02", "close": 6.17, "volume": 141561.0}, {"date": "2025-01-03", "close": 6.66, "volume": 116857.0}, {"date": "2025-01-06", "close": 6.31, "volume": 201430.0}, {"date": "2025-01-07", "close": 5.92, "volume": 182923.0}, {"date": "2025-01-08", "close": 5.075, "volume": 281500.0}, {"date": "2025-01-10", "close": 4.52, "volume": 294612.0}, {"date": "2025-01-13", "close": 4.105, "volume": 396712.0}, {"date": "2025-01-14", "close": 4.02, "volume": 199202.0}, {"date": "2025-01-15", "close": 4.36, "volume": 211335.0}, {"date": "2025-01-16", "close": 4.74, "volume": 325001.0}, {"date": "2025-01-17", "close": 5.06, "volume": 273687.0}, {"date": "2025-01-21", "close": 4.87, "volume": 228727.0}, {"date": "2025-01-22", "close": 5.18, "volume": 226031.0}, {"date": "2025-01-23", "close": 5.12, "volume": 84271.0}, {"date": "2025-01-24", "close": 4.97, "volume": 101461.0}, {"date": "2025-01-27", "close": 5.06, "volume": 121539.0}, {"date": "2025-01-28", "close": 5.01, "volume": 152055.0}, {"date": "2025-01-29", "close": 4.94, "volume": 67842.0}, {"date": "2025-01-30", "close": 4.97, "volume": 56099.0}, {"date": "2025-01-31", "close": 4.85, "volume": 105194.0}, {"date": "2025-02-03", "close": 4.72, "volume": 75366.0}, {"date": "2025-02-04", "close": 4.84, "volume": 80067.0}, {"date": "2025-02-05", "close": 4.86, "volume": 79919.0}, {"date": "2025-02-06", "close": 4.42, "volume": 63793.0}, {"date": "2025-02-07", "close": 4.29, "volume": 201117.0}, {"date": "2025-02-10", "close": 4.26, "volume": 189017.0}, {"date": "2025-02-11", "close": 3.73, "volume": 151034.0}, {"date": "2025-02-12", "close": 3.68, "volume": 104141.0}, {"date": "2025-02-13", "close": 3.97, "volume": 132343.0}, {"date": "2025-02-14", "close": 4.08, "volume": 135115.0}, {"date": "2025-02-18", "close": 4.13, "volume": 91755.0}, {"date": "2025-02-19", "close": 4.87, "volume": 192461.0}, {"date": "2025-02-20", "close": 5.01, "volume": 126423.0}, {"date": "2025-02-21", "close": 4.91, "volume": 298187.0}, {"date": "2025-02-24", "close": 4.8, "volume": 164327.0}, {"date": "2025-02-25", "close": 4.59, "volume": 274200.0}, {"date": "2025-02-26", "close": 4.74, "volume": 116010.0}, {"date": "2025-02-27", "close": 4.68, "volume": 163511.0}, {"date": "2025-02-28", "close": 4.86, "volume": 108004.0}, {"date": "2025-03-03", "close": 4.52, "volume": 392562.0}, {"date": "2025-03-04", "close": 5.04, "volume": 575971.0}, {"date": "2025-03-05", "close": 4.935, "volume": 141795.0}, {"date": "2025-03-06", "close": 5.12, "volume": 330871.0}, {"date": "2025-03-07", "close": 4.92, "volume": 175460.0}, {"date": "2025-03-10", "close": 4.87, "volume": 111612.0}, {"date": "2025-03-11", "close": 5.33, "volume": 92496.0}, {"date": "2025-03-12", "close": 4.96, "volume": 160470.0}, {"date": "2025-03-13", "close": 4.72, "volume": 102088.0}, {"date": "2025-03-14", "close": 4.705, "volume": 97845.0}, {"date": "2025-03-17", "close": 4.93, "volume": 81745.0}, {"date": "2025-03-18", "close": 4.81, "volume": 115487.0}, {"date": "2025-03-19", "close": 4.83, "volume": 76608.0}, {"date": "2025-03-20", "close": 4.64, "volume": 102377.0}, {"date": "2025-03-21", "close": 4.65, "volume": 190517.0}, {"date": "2025-03-24", "close": 4.93, "volume": 42857.0}, {"date": "2025-03-25", "close": 4.59, "volume": 170020.0}, {"date": "2025-03-26", "close": 4.15, "volume": 64752.0}, {"date": "2025-03-27", "close": 4.19, "volume": 54544.0}, {"date": "2025-03-28", "close": 4.21, "volume": 48331.0}, {"date": "2025-03-31", "close": 3.86, "volume": 88252.0}, {"date": "2025-04-01", "close": 3.605, "volume": 116824.0}, {"date": "2025-04-02", "close": 3.79, "volume": 117407.0}, {"date": "2025-04-03", "close": 3.52, "volume": 81008.0}, {"date": "2025-04-04", "close": 3.4, "volume": 114421.0}, {"date": "2025-04-07", "close": 3.14, "volume": 208767.0}, {"date": "2025-04-08", "close": 2.95, "volume": 239184.0}, {"date": "2025-04-09", "close": 2.965, "volume": 228867.0}, {"date": "2025-04-10", "close": 2.79, "volume": 185368.0}, {"date": "2025-04-11", "close": 2.89, "volume": 239214.0}, {"date": "2025-04-14", "close": 3.25, "volume": 300252.0}, {"date": "2025-04-15", "close": 3.32, "volume": 186164.0}, {"date": "2025-04-16", "close": 3.38, "volume": 105105.0}, {"date": "2025-04-17", "close": 3.5, "volume": 92217.0}, {"date": "2025-04-21", "close": 3.59, "volume": 80468.0}, {"date": "2025-04-22", "close": 3.96, "volume": 115417.0}, {"date": "2025-04-23", "close": 4.07, "volume": 97159.0}, {"date": "2025-04-24", "close": 4.24, "volume": 121504.0}, {"date": "2025-04-25", "close": 3.88, "volume": 137741.0}, {"date": "2025-04-28", "close": 4.06, "volume": 82230.0}, {"date": "2025-04-29", "close": 4.39, "volume": 145033.0}, {"date": "2025-04-30", "close": 4.86, "volume": 308327.0}, {"date": "2025-05-01", "close": 4.71, "volume": 215383.0}, {"date": "2025-05-02", "close": 4.65, "volume": 63554.0}, {"date": "2025-05-05", "close": 4.36, "volume": 51740.0}, {"date": "2025-05-06", "close": 3.63, "volume": 118338.0}, {"date": "2025-05-07", "close": 3.33, "volume": 82559.0}, {"date": "2025-05-08", "close": 3.52, "volume": 72252.0}, {"date": "2025-05-09", "close": 3.5, "volume": 217903.0}, {"date": "2025-05-12", "close": 3.62, "volume": 62296.0}, {"date": "2025-05-13", "close": 3.57, "volume": 127667.0}, {"date": "2025-05-14", "close": 3.215, "volume": 68747.0}, {"date": "2025-05-15", "close": 3.36, "volume": 45388.0}, {"date": "2025-05-16", "close": 3.51, "volume": 70352.0}, {"date": "2025-05-19", "close": 3.53, "volume": 54909.0}, {"date": "2025-05-20", "close": 3.67, "volume": 65052.0}, {"date": "2025-05-21", "close": 3.6, "volume": 76571.0}, {"date": "2025-05-22", "close": 3.87, "volume": 132821.0}, {"date": "2025-05-23", "close": 3.81, "volume": 184751.0}, {"date": "2025-05-27", "close": 3.88, "volume": 120583.0}, {"date": "2025-05-28", "close": 4.0, "volume": 91453.0}, {"date": "2025-05-29", "close": 4.01, "volume": 62267.0}, {"date": "2025-05-30", "close": 3.73, "volume": 69291.0}, {"date": "2025-06-02", "close": 4.02, "volume": 133729.0}, {"date": "2025-06-03", "close": 4.01, "volume": 109233.0}, {"date": "2025-06-04", "close": 4.1, "volume": 225366.0}, {"date": "2025-06-05", "close": 4.0, "volume": 63461.0}, {"date": "2025-06-06", "close": 4.01, "volume": 119154.0}, {"date": "2025-06-09", "close": 3.91, "volume": 75820.0}, {"date": "2025-06-10", "close": 4.01, "volume": 51992.0}, {"date": "2025-06-11", "close": 3.9, "volume": 62571.0}, {"date": "2025-06-12", "close": 3.91, "volume": 39687.0}, {"date": "2025-06-13", "close": 3.84, "volume": 65992.0}, {"date": "2025-06-16", "close": 3.87, "volume": 41539.0}, {"date": "2025-06-17", "close": 3.68, "volume": 64865.0}, {"date": "2025-06-18", "close": 3.79, "volume": 54529.0}, {"date": "2025-06-20", "close": 3.74, "volume": 107470.0}, {"date": "2025-06-23", "close": 3.9, "volume": 104802.0}, {"date": "2025-06-24", "close": 3.97, "volume": 130626.0}, {"date": "2025-06-25", "close": 3.95, "volume": 75468.0}, {"date": "2025-06-26", "close": 3.82, "volume": 44838.0}, {"date": "2025-06-27", "close": 3.57, "volume": 170350.0}, {"date": "2025-06-30", "close": 3.37, "volume": 87163.0}, {"date": "2025-07-01", "close": 3.52, "volume": 97232.0}, {"date": "2025-07-02", "close": 3.68, "volume": 139298.0}, {"date": "2025-07-03", "close": 3.77, "volume": 47533.0}, {"date": "2025-07-07", "close": 3.54, "volume": 236098.0}, {"date": "2025-07-08", "close": 3.64, "volume": 154453.0}, {"date": "2025-07-09", "close": 4.17, "volume": 248717.0}, {"date": "2025-07-10", "close": 4.04, "volume": 65012.0}, {"date": "2025-07-11", "close": 3.92, "volume": 55272.0}, {"date": "2025-07-14", "close": 4.0, "volume": 45034.0}, {"date": "2025-07-15", "close": 3.925, "volume": 90542.0}, {"date": "2025-07-16", "close": 4.15, "volume": 75620.0}, {"date": "2025-07-17", "close": 4.02, "volume": 90613.0}, {"date": "2025-07-18", "close": 3.98, "volume": 67769.0}, {"date": "2025-07-21", "close": 4.05, "volume": 78017.0}, {"date": "2025-07-22", "close": 4.25, "volume": 47486.0}, {"date": "2025-07-23", "close": 4.27, "volume": 52482.0}, {"date": "2025-07-24", "close": 4.04, "volume": 53942.0}, {"date": "2025-07-25", "close": 4.02, "volume": 54084.0}, {"date": "2025-07-28", "close": 4.04, "volume": 42347.0}, {"date": "2025-07-29", "close": 3.98, "volume": 166230.0}, {"date": "2025-07-30", "close": 4.03, "volume": 64598.0}, {"date": "2025-07-31", "close": 3.87, "volume": 164056.0}, {"date": "2025-08-01", "close": 3.82, "volume": 62810.0}, {"date": "2025-08-04", "close": 3.96, "volume": 117355.0}, {"date": "2025-08-05", "close": 4.06, "volume": 77760.0}, {"date": "2025-08-06", "close": 4.35, "volume": 62952.0}, {"date": "2025-08-07", "close": 3.97, "volume": 61872.0}, {"date": "2025-08-08", "close": 4.28, "volume": 76926.0}, {"date": "2025-08-11", "close": 4.82, "volume": 195303.0}, {"date": "2025-08-12", "close": 4.98, "volume": 86721.0}, {"date": "2025-08-13", "close": 5.42, "volume": 710915.0}, {"date": "2025-08-14", "close": 5.16, "volume": 46955.0}, {"date": "2025-08-15", "close": 5.33, "volume": 109780.0}, {"date": "2025-08-18", "close": 5.4, "volume": 154551.0}, {"date": "2025-08-19", "close": 5.17, "volume": 218746.0}, {"date": "2025-08-20", "close": 4.79, "volume": 100047.0}, {"date": "2025-08-21", "close": 5.15, "volume": 133934.0}, {"date": "2025-08-22", "close": 5.26, "volume": 176513.0}, {"date": "2025-08-25", "close": 5.2, "volume": 108728.0}, {"date": "2025-08-26", "close": 5.41, "volume": 186266.0}, {"date": "2025-08-27", "close": 5.29, "volume": 238706.0}, {"date": "2025-08-28", "close": 5.64, "volume": 235154.0}, {"date": "2025-08-29", "close": 5.53, "volume": 224142.0}, {"date": "2025-09-02", "close": 5.73, "volume": 140083.0}, {"date": "2025-09-03", "close": 5.96, "volume": 174814.0}, {"date": "2025-09-04", "close": 6.11, "volume": 108278.0}, {"date": "2025-09-05", "close": 6.45, "volume": 258711.0}, {"date": "2025-09-08", "close": 5.82, "volume": 260094.0}, {"date": "2025-09-09", "close": 6.64, "volume": 140894.0}, {"date": "2025-09-10", "close": 6.13, "volume": 107528.0}, {"date": "2025-09-11", "close": 5.96, "volume": 227081.0}, {"date": "2025-09-12", "close": 6.03, "volume": 126139.0}, {"date": "2025-09-15", "close": 5.86, "volume": 114313.0}, {"date": "2025-09-16", "close": 5.85, "volume": 94874.0}, {"date": "2025-09-17", "close": 5.95, "volume": 197807.0}, {"date": "2025-09-18", "close": 6.25, "volume": 121118.0}, {"date": "2025-09-19", "close": 6.05, "volume": 979409.0}, {"date": "2025-09-22", "close": 6.35, "volume": 113085.0}, {"date": "2025-09-23", "close": 6.02, "volume": 92210.0}, {"date": "2025-09-24", "close": 6.44, "volume": 90295.0}, {"date": "2025-09-25", "close": 6.11, "volume": 84157.0}, {"date": "2025-09-26", "close": 6.57, "volume": 138310.0}, {"date": "2025-09-29", "close": 6.85, "volume": 160382.0}, {"date": "2025-09-30", "close": 7.53, "volume": 245296.0}, {"date": "2025-10-01", "close": 6.79, "volume": 126240.0}, {"date": "2025-10-02", "close": 6.015, "volume": 235961.0}, {"date": "2025-10-03", "close": 6.11, "volume": 81597.0}, {"date": "2025-10-06", "close": 6.35, "volume": 83080.0}, {"date": "2025-10-07", "close": 6.49, "volume": 155218.0}, {"date": "2025-10-08", "close": 6.94, "volume": 173533.0}, {"date": "2025-10-09", "close": 7.12, "volume": 229322.0}, {"date": "2025-10-10", "close": 6.75, "volume": 403972.0}, {"date": "2025-10-13", "close": 6.49, "volume": 202781.0}, {"date": "2025-10-14", "close": 6.62, "volume": 236385.0}, {"date": "2025-10-15", "close": 6.71, "volume": 940872.0}, {"date": "2025-10-16", "close": 6.17, "volume": 113064.0}, {"date": "2025-10-17", "close": 5.74, "volume": 131961.0}, {"date": "2025-10-20", "close": 5.83, "volume": 88773.0}, {"date": "2025-10-21", "close": 5.63, "volume": 107425.0}, {"date": "2025-10-22", "close": 5.53, "volume": 106615.0}, {"date": "2025-10-23", "close": 5.7, "volume": 96832.0}, {"date": "2025-10-24", "close": 5.73, "volume": 86493.0}, {"date": "2025-10-27", "close": 6.97, "volume": 329917.0}, {"date": "2025-10-28", "close": 6.68, "volume": 164654.0}, {"date": "2025-10-29", "close": 6.49, "volume": 122405.0}, {"date": "2025-10-30", "close": 6.53, "volume": 75303.0}, {"date": "2025-10-31", "close": 6.7, "volume": 65085.0}, {"date": "2025-11-03", "close": 6.55, "volume": 90902.0}, {"date": "2025-11-04", "close": 6.24, "volume": 120878.0}, {"date": "2025-11-05", "close": 6.55, "volume": 86016.0}, {"date": "2025-11-06", "close": 6.87, "volume": 138381.0}, {"date": "2025-11-07", "close": 7.56, "volume": 1260370.0}, {"date": "2025-11-10", "close": 7.43, "volume": 232936.0}, {"date": "2025-11-11", "close": 7.76, "volume": 1550054.0}, {"date": "2025-11-12", "close": 7.61, "volume": 1841306.0}, {"date": "2025-11-13", "close": 7.06, "volume": 142460.0}, {"date": "2025-11-14", "close": 7.37, "volume": 793793.0}, {"date": "2025-11-17", "close": 7.43, "volume": 162327.0}, {"date": "2025-11-18", "close": 7.59, "volume": 378888.0}, {"date": "2025-11-19", "close": 7.34, "volume": 223334.0}, {"date": "2025-11-20", "close": 7.87, "volume": 691113.0}, {"date": "2025-11-21", "close": 8.35, "volume": 280040.0}, {"date": "2025-11-24", "close": 8.64, "volume": 217518.0}, {"date": "2025-11-25", "close": 9.41, "volume": 343380.0}, {"date": "2025-11-26", "close": 9.37, "volume": 416446.0}, {"date": "2025-11-28", "close": 9.39, "volume": 124213.0}, {"date": "2025-12-01", "close": 8.95, "volume": 143062.0}, {"date": "2025-12-02", "close": 8.94, "volume": 393890.0}, {"date": "2025-12-03", "close": 9.77, "volume": 957032.0}, {"date": "2025-12-04", "close": 9.82, "volume": 320153.0}, {"date": "2025-12-05", "close": 9.77, "volume": 296568.0}, {"date": "2025-12-08", "close": 9.86, "volume": 224033.0}, {"date": "2025-12-09", "close": 9.27, "volume": 221606.0}, {"date": "2025-12-10", "close": 9.42, "volume": 202597.0}, {"date": "2025-12-11", "close": 9.24, "volume": 173018.0}, {"date": "2025-12-12", "close": 9.43, "volume": 210918.0}, {"date": "2025-12-15", "close": 9.12, "volume": 105690.0}, {"date": "2025-12-16", "close": 9.62, "volume": 144763.0}, {"date": "2025-12-17", "close": 8.86, "volume": 749836.0}, {"date": "2025-12-18", "close": 9.01, "volume": 2440812.0}, {"date": "2025-12-19", "close": 9.68, "volume": 886535.0}, {"date": "2025-12-22", "close": 9.96, "volume": 791321.0}, {"date": "2025-12-23", "close": 9.6, "volume": 939766.0}, {"date": "2025-12-24", "close": 9.74, "volume": 136074.0}, {"date": "2025-12-26", "close": 9.63, "volume": 111454.0}, {"date": "2025-12-29", "close": 9.79, "volume": 372391.0}, {"date": "2025-12-30", "close": 9.79, "volume": 394045.0}, {"date": "2025-12-31", "close": 9.38, "volume": 809724.0}, {"date": "2026-01-02", "close": 9.1, "volume": 220083.0}, {"date": "2026-01-05", "close": 8.69, "volume": 482564.0}, {"date": "2026-01-06", "close": 8.82, "volume": 197111.0}, {"date": "2026-01-07", "close": 9.87, "volume": 251096.0}, {"date": "2026-01-08", "close": 9.18, "volume": 245764.0}, {"date": "2026-01-09", "close": 9.39, "volume": 167118.0}, {"date": "2026-01-12", "close": 9.12, "volume": 344428.0}, {"date": "2026-01-13", "close": 9.57, "volume": 164620.0}, {"date": "2026-01-14", "close": 9.8, "volume": 124941.0}, {"date": "2026-01-15", "close": 9.36, "volume": 452439.0}, {"date": "2026-01-16", "close": 9.28, "volume": 234089.0}, {"date": "2026-01-20", "close": 9.45, "volume": 218881.0}, {"date": "2026-01-21", "close": 9.55, "volume": 165128.0}, {"date": "2026-01-22", "close": 10.62, "volume": 523013.0}, {"date": "2026-01-23", "close": 10.18, "volume": 179698.0}, {"date": "2026-01-26", "close": 10.46, "volume": 1199284.0}, {"date": "2026-01-27", "close": 10.59, "volume": 197903.0}, {"date": "2026-01-28", "close": 10.13, "volume": 147934.0}, {"date": "2026-01-29", "close": 10.57, "volume": 246972.0}, {"date": "2026-01-30", "close": 10.21, "volume": 453530.0}, {"date": "2026-02-02", "close": 10.41, "volume": 245688.0}, {"date": "2026-02-03", "close": 10.37, "volume": 148785.0}, {"date": "2026-02-04", "close": 10.0, "volume": 229056.0}, {"date": "2026-02-05", "close": 9.95, "volume": 272466.0}, {"date": "2026-02-06", "close": 10.27, "volume": 246779.0}, {"date": "2026-02-09", "close": 10.38, "volume": 121241.0}, {"date": "2026-02-10", "close": 10.23, "volume": 141144.0}, {"date": "2026-02-11", "close": 10.36, "volume": 226874.0}, {"date": "2026-02-12", "close": 10.05, "volume": 128047.0}, {"date": "2026-02-13", "close": 10.07, "volume": 178912.0}, {"date": "2026-02-17", "close": 10.12, "volume": 144550.0}, {"date": "2026-02-18", "close": 10.03, "volume": 147075.0}, {"date": "2026-02-19", "close": 10.28, "volume": 455797.0}, {"date": "2026-02-20", "close": 10.11, "volume": 172544.0}, {"date": "2026-02-23", "close": 10.35, "volume": 119553.0}, {"date": "2026-02-24", "close": 10.6, "volume": 186936.0}, {"date": "2026-02-25", "close": 10.97, "volume": 331669.0}, {"date": "2026-02-26", "close": 10.68, "volume": 131553.0}, {"date": "2026-02-27", "close": 10.44, "volume": 115673.0}, {"date": "2026-03-02", "close": 10.23, "volume": 154333.0}, {"date": "2026-03-03", "close": 10.0, "volume": 219352.0}, {"date": "2026-03-04", "close": 10.37, "volume": 209204.0}, {"date": "2026-03-05", "close": 10.09, "volume": 272442.0}, {"date": "2026-03-06", "close": 10.05, "volume": 165569.0}, {"date": "2026-03-09", "close": 10.37, "volume": 163251.0}, {"date": "2026-03-10", "close": 9.99, "volume": 234324.0}, {"date": "2026-03-11", "close": 10.01, "volume": 155227.0}, {"date": "2026-03-12", "close": 10.02, "volume": 244280.0}, {"date": "2026-03-13", "close": 10.12, "volume": 337829.0}, {"date": "2026-03-16", "close": 10.99, "volume": 1166573.0}, {"date": "2026-03-17", "close": 11.04, "volume": 393885.0}, {"date": "2026-03-18", "close": 10.3, "volume": 354359.0}, {"date": "2026-03-19", "close": 10.26, "volume": 175114.0}, {"date": "2026-03-20", "close": 10.31, "volume": 394353.0}, {"date": "2026-03-23", "close": 10.17, "volume": 277726.0}, {"date": "2026-03-24", "close": 10.31, "volume": 187752.0}, {"date": "2026-03-25", "close": 10.73, "volume": 317782.0}, {"date": "2026-03-26", "close": 10.71, "volume": 153916.0}, {"date": "2026-03-27", "close": 10.53, "volume": 184542.0}, {"date": "2026-03-30", "close": 10.37, "volume": 183373.0}, {"date": "2026-03-31", "close": 10.64, "volume": 267928.0}, {"date": "2026-04-01", "close": 11.01, "volume": 331738.0}, {"date": "2026-04-02", "close": 11.23, "volume": 314296.0}, {"date": "2026-04-06", "close": 12.53, "volume": 719351.0}, {"date": "2026-04-07", "close": 12.22, "volume": 364706.0}, {"date": "2026-04-08", "close": 12.67, "volume": 312585.0}, {"date": "2026-04-09", "close": 12.49, "volume": 203992.0}, {"date": "2026-04-10", "close": 12.16, "volume": 193932.0}, {"date": "2026-04-13", "close": 12.35, "volume": 132013.0}, {"date": "2026-04-14", "close": 12.64, "volume": 311396.0}, {"date": "2026-04-15", "close": 12.75, "volume": 428276.0}, {"date": "2026-04-16", "close": 12.51, "volume": 563851.0}, {"date": "2026-04-17", "close": 13.12, "volume": 302672.0}, {"date": "2026-04-20", "close": 13.16, "volume": 152780.0}, {"date": "2026-04-21", "close": 13.29, "volume": 453772.0}, {"date": "2026-04-22", "close": 13.37, "volume": 493739.0}, {"date": "2026-04-23", "close": 12.78, "volume": 548594.0}, {"date": "2026-04-24", "close": 12.53, "volume": 413178.0}, {"date": "2026-04-27", "close": 12.81, "volume": 318418.0}, {"date": "2026-04-28", "close": 12.81, "volume": 219119.0}, {"date": "2026-04-29", "close": 15.79, "volume": 2691593.0}, {"date": "2026-04-30", "close": 13.6, "volume": 1000166.0}, {"date": "2026-05-01", "close": 13.3, "volume": 498669.0}, {"date": "2026-05-04", "close": 13.17, "volume": 414236.0}, {"date": "2026-05-05", "close": 13.41, "volume": 677232.0}, {"date": "2026-05-06", "close": 14.55, "volume": 783482.0}, {"date": "2026-05-07", "close": 14.1, "volume": 394077.0}, {"date": "2026-05-08", "close": 14.22, "volume": 402991.0}, {"date": "2026-05-11", "close": 15.61, "volume": 721866.0}, {"date": "2026-05-12", "close": 15.79, "volume": 496922.0}, {"date": "2026-05-13", "close": 15.62, "volume": 764119.0}, {"date": "2026-05-14", "close": 14.54, "volume": 296995.0}, {"date": "2026-05-15", "close": 14.37, "volume": 623613.0}, {"date": "2026-05-18", "close": 10.7, "volume": 7646239.0}, {"date": "2026-05-19", "close": 10.49, "volume": 2165371.0}, {"date": "2026-05-20", "close": 11.1, "volume": 2502233.0}, {"date": "2026-05-21", "close": 11.01, "volume": 1127564.0}, {"date": "2026-05-22", "close": 10.97, "volume": 1040814.0}, {"date": "2026-05-26", "close": 11.4, "volume": 1035824.0}, {"date": "2026-05-27", "close": 11.1, "volume": 842697.0}, {"date": "2026-05-28", "close": 10.74, "volume": 625248.0}, {"date": "2026-05-29", "close": 10.48, "volume": 1595146.0}, {"date": "2026-06-01", "close": 10.44, "volume": 1522331.0}, {"date": "2026-06-02", "close": 10.17, "volume": 1052678.0}, {"date": "2026-06-03", "close": 10.44, "volume": 633640.0}, {"date": "2026-06-04", "close": 10.76, "volume": 388359.0}, {"date": "2026-06-05", "close": 10.65, "volume": 791295.0}, {"date": "2026-06-08", "close": 10.46, "volume": 700136.0}, {"date": "2026-06-09", "close": 10.55, "volume": 466560.0}, {"date": "2026-06-10", "close": 10.66, "volume": 614656.0}, {"date": "2026-06-11", "close": 10.53, "volume": 696595.0}, {"date": "2026-06-12", "close": 10.97, "volume": 562644.0}, {"date": "2026-06-15", "close": 11.14, "volume": 823822.0}, {"date": "2026-06-16", "close": 10.72, "volume": 626119.0}, {"date": "2026-06-17", "close": 11.93, "volume": 1021731.0}, {"date": "2026-06-18", "close": 12.44, "volume": 1036689.0}, {"date": "2026-06-22", "close": 13.7, "volume": 823778.0}, {"date": "2026-06-23", "close": 13.74, "volume": 676376.0}, {"date": "2026-06-24", "close": 13.78, "volume": 790565.0}, {"date": "2026-06-25", "close": 13.44, "volume": 630024.0}, {"date": "2026-06-26", "close": 13.35, "volume": 2909250.0}, {"date": "2026-06-29", "close": 14.24, "volume": 1495199.0}, {"date": "2026-06-30", "close": 14.47, "volume": 1201679.0}, {"date": "2026-07-01", "close": 14.66, "volume": 1219998.0}, {"date": "2026-07-02", "close": 15.64, "volume": 1578419.0}, {"date": "2026-07-06", "close": 14.85, "volume": 949790.0}, {"date": "2026-07-07", "close": 14.71, "volume": 1136554.0}, {"date": "2026-07-08", "close": 15.28, "volume": 1036385.0}, {"date": "2026-07-09", "close": 15.42, "volume": 644099.0}, {"date": "2026-07-10", "close": 15.19, "volume": 836764.0}, {"date": "2026-07-13", "close": 13.855, "volume": 654659.0}, {"date": "2026-07-14", "close": 13.67, "volume": 582411.0}, {"date": "2026-07-15", "close": 13.52, "volume": 396307.0}, {"date": "2026-07-16", "close": 12.61, "volume": 900806.0}, {"date": "2026-07-17", "close": 12.57, "volume": 468167.0}, {"date": "2026-07-20", "close": 11.87, "volume": 433878.0}, {"date": "2026-07-21", "close": 12.06, "volume": 413288.0}, {"date": "2026-07-22", "close": 11.78, "volume": 469896.0}, {"date": "2026-07-23", "close": 11.63, "volume": 403094.0}, {"date": "2026-07-24", "close": 11.78, "volume": 417084.0}, {"date": "2026-07-27", "close": 11.88, "volume": 323092.0}, {"date": "2026-07-28", "close": 11.87, "volume": 489103.0}, {"date": "2026-07-29", "close": 12.02, "volume": 555047.0}, {"date": "2026-07-30", "close": 12.62, "volume": 544638.0}, {"date": "2026-07-31", "close": 12.18, "volume": 628264.0}, {"date": "2026-08-03", "close": 12.76, "volume": 477912.0}, {"date": "2026-08-04", "close": 13.2, "volume": 273494.0}, {"date": "2026-08-05", "close": 13.57, "volume": 472064.0}, {"date": "2026-08-06", "close": 13.77, "volume": 353680.0}, {"date": "2026-08-07", "close": 13.99, "volume": 418867.0}, {"date": "2026-08-10", "close": 14.33, "volume": 490560.0}, {"date": "2026-08-11", "close": 14.62, "volume": 313443.0}, {"date": "2026-08-12", "close": 14.66, "volume": 465709.0}, {"date": "2026-08-13", "close": 14.39, "volume": 406836.0}, {"date": "2026-08-14", "close": 14.83, "volume": 259842.0}, {"date": "2026-08-17", "close": 15.1, "volume": 544264.0}, {"date": "2026-08-18", "close": 15.27, "volume": 917957.0}, {"date": "2026-08-19", "close": 15.94, "volume": 706353.0}, {"date": "2026-08-20", "close": 15.56, "volume": 511045.0}, {"date": "2026-08-21", "close": 14.99, "volume": 552135.0}, {"date": "2026-08-24", "close": 15.23, "volume": 408654.0}, {"date": "2026-08-25", "close": 15.68, "volume": 608109.0}, {"date": "2026-08-26", "close": 15.59, "volume": 718728.0}, {"date": "2026-08-27", "close": 15.25, "volume": 389230.0}, {"date": "2026-08-28", "close": 15.11, "volume": 820755.0}, {"date": "2026-08-31", "close": 15.09, "volume": 704386.0}, {"date": "2026-09-01", "close": 15.14, "volume": 476963.0}, {"date": "2026-09-02", "close": 15.53, "volume": 1003357.0}, {"date": "2026-09-03", "close": 15.03, "volume": 376169.0}, {"date": "2026-09-04", "close": 15.14, "volume": 256617.0}, {"date": "2026-09-08", "close": 15.23, "volume": 775062.0}, {"date": "2026-09-09", "close": 15.02, "volume": 821136.0}, {"date": "2026-09-10", "close": 14.8, "volume": 652997.0}, {"date": "2026-09-11", "close": 14.63, "volume": 715238.0}, {"date": "2026-09-14", "close": 13.52, "volume": 1256897.0}, {"date": "2026-09-15", "close": 12.225, "volume": 1280373.0}, {"date": "2026-09-16", "close": 12.505, "volume": 985135.0}, {"date": "2026-09-17", "close": 12.81, "volume": 601179.0}, {"date": "2026-09-18", "close": 12.24, "volume": 2554959.0}, {"date": "2026-09-21", "close": 12.55, "volume": 506442.0}, {"date": "2026-09-22", "close": 13.16, "volume": 506539.0}, {"date": "2026-09-23", "close": 12.36, "volume": 738275.0}, {"date": "2026-09-24", "close": 12.24, "volume": 459742.0}, {"date": "2026-09-25", "close": 12.12, "volume": 434501.0}, {"date": "2026-09-28", "close": 12.36, "volume": 433133.0}, {"date": "2026-09-29", "close": 12.62, "volume": 655799.0}, {"date": "2026-09-30", "close": 12.57, "volume": 589520.0}, {"date": "2026-10-01", "close": 12.24, "volume": 346590.0}, {"date": "2026-10-02", "close": 12.34, "volume": 565845.0}, {"date": "2026-10-05", "close": 12.42, "volume": 680775.0}, {"date": "2026-10-06", "close": 11.97, "volume": 642530.0}, {"date": "2026-10-07", "close": 11.69, "volume": 344454.0}, {"date": "2026-10-08", "close": 11.49, "volume": 674849.0}, {"date": "2026-10-09", "close": 11.65, "volume": 356594.0}, {"date": "2026-10-12", "close": 10.91, "volume": 304300.0}, {"date": "2026-10-13", "close": 9.78, "volume": 727431.0}, {"date": "2026-10-14", "close": 9.73, "volume": 1046732.0}, {"date": "2026-10-15", "close": 10.48, "volume": 503989.0}, {"date": "2026-10-16", "close": 10.31, "volume": 854547.0}, {"date": "2026-10-19", "close": 10.64, "volume": 359205.0}, {"date": "2026-10-20", "close": 11.1, "volume": 580795.0}, {"date": "2026-10-21", "close": 10.73, "volume": 328964.0}, {"date": "2026-10-22", "close": 10.49, "volume": 270713.0}, {"date": "2026-10-23", "close": 10.24, "volume": 210365.0}, {"date": "2026-10-26", "close": 10.34, "volume": 316692.0}, {"date": "2026-10-27", "close": 10.63, "volume": 388875.0}, {"date": "2026-10-28", "close": 11.08, "volume": 522014.0}, {"date": "2026-10-29", "close": 11.06, "volume": 276604.0}, {"date": "2026-10-30", "close": 10.68, "volume": 249544.0}], "refreshing": true}