{"ticker": "FDMT", "overview": {"cik": "1650648", "ticker": "FDMT", "name": "4D Molecular Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-417068", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000638", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001193125-26-403424", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398204", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393243", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000601", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382245", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361096", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000539", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354313", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008269", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008088", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349173", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349160", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335115", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001958244-26-000477", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333014", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001958244-26-000473", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308409", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001834021-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001958244-26-000446", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001958244-26-000444", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001920738-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006669", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286880", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 1281732.002, "net": -1281732.002, "insiders": 2, "first_date": "2026-08-03", "last_date": "2026-10-16"}, "metrics": {"ticker": "FDMT", "has_prices": true, "as_of": "2026-08-07", "last": 10.75, "prev_close": 10.55, "change": 0.1999999999999993, "change_pct": 0.018957345971563913, "session_volume": 346898.0, "vwap_5": 10.34470075381829, "vwap_20": 10.661855843303202, "vwap_60": 10.636604710879041, "vwap_250": 9.51191594610557, "high_52w": 13.3, "low_52w": 7.19, "avg_volume_20": 610401.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-426810", "src": "INSIDERS", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "Scott Bizily", "who_key": "Bizily Scott", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 20993.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims FDMT: $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1920738/000119312526426810/0001193125-26-426810-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "0001193125-26-382245", "src": "INSIDERS", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "Scott Bizily", "who_key": "Bizily Scott", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8176.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $8K of FDMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1920738/000119312526382245/0001193125-26-382245-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001193125-26-361096", "src": "INSIDERS", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "David Kirn", "who_key": "Kirn David", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1088273.2705, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A board member cashes out $1.1M of FDMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1834021/000119312526361096/0001193125-26-361096-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001193125-26-354313", "src": "INSIDERS", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "Scott Bizily", "who_key": "Bizily Scott", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 39567.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $40K of FDMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1920738/000119312526354313/0001193125-26-354313-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001193125-26-333014", "src": "INSIDERS", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "David Kirn", "who_key": "Kirn David", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 124722.33149999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Boardroom sells $125K of FDMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1834021/000119312526333014/0001193125-26-333014-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "13DG-0000921895-26-001391", "src": "13DG", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "4D Molecular Therapeutics, Inc.", "who_key": "4D Molecular 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4D Molecular Therapeutics, Inc. moves to a 7.3% passive stake in FDMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1650648/0000921895-26-001391-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001346824-26-000143", "src": "13DG", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "4D Molecular Therapeutics, Inc.", "who_key": "4D Molecular 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4D Molecular Therapeutics, Inc. moves to a 9.9% passive stake in FDMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1650648/0001346824-26-000143-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000093751-26-000197", "src": "13DG", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "4D Molecular Therapeutics, Inc.", "who_key": "4D Molecular 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4D Molecular Therapeutics, Inc. takes a 5.3% passive stake in FDMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1650648/0000093751-26-000197-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0001274173-26-000102", "src": "13DG", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "4D Molecular Therapeutics, Inc.", "who_key": "4D Molecular 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4D Molecular Therapeutics, Inc. adjusts its stake in FDMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650648/0001274173-26-000102-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301843}, {"id": "13DG-0000102909-26-000363", "src": "13DG", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "4D Molecular Therapeutics, Inc.", "who_key": "4D Molecular 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4D Molecular Therapeutics, Inc. adjusts its stake in FDMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650648/0000102909-26-000363-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-001391", "src": "13DG", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "4D Molecular Therapeutics, Inc.", "who_key": "4D Molecular 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4D Molecular Therapeutics, Inc. moves to a 7.3% passive stake in FDMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1650648/0000921895-26-001391-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001346824-26-000143", "src": "13DG", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "4D Molecular Therapeutics, Inc.", "who_key": "4D Molecular 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4D Molecular Therapeutics, Inc. moves to a 9.9% passive stake in FDMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1650648/0001346824-26-000143-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000093751-26-000197", "src": "13DG", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "4D Molecular Therapeutics, Inc.", "who_key": "4D Molecular 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4D Molecular Therapeutics, Inc. takes a 5.3% passive stake in FDMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1650648/0000093751-26-000197-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0001274173-26-000102", "src": "13DG", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "4D Molecular Therapeutics, Inc.", "who_key": "4D Molecular 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4D Molecular Therapeutics, Inc. adjusts its stake in FDMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650648/0001274173-26-000102-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301843}, {"id": "13DG-0000102909-26-000363", "src": "13DG", "ticker": "FDMT", "cik": "1650648", "company": "4D Molecular Therapeutics, Inc.", "company_raw": "4D Molecular Therapeutics, Inc.", "who": "4D Molecular Therapeutics, Inc.", "who_key": "4D Molecular 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4D Molecular Therapeutics, Inc. adjusts its stake in FDMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650648/0000102909-26-000363-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}], "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": "4D Molecular Therapeutics, Inc. - Common Stock", "new_value": "4D Molecular Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001650648", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001650648", "applied": 1, "detected_at": "2026-10-24T10:54:51.297172"}]}, "key_people": [{"who": "David Kirn", "who_key": "Kirn David", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1212995.6020000002, "net": -1212995.6020000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1088273.2705, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834021/000119312526361096/0001193125-26-361096-index.htm"}, {"action": "SELL", "amount": 124722.33149999999, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834021/000119312526333014/0001193125-26-333014-index.htm"}], "latest": {"action": "SELL", "amount": 1088273.2705, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834021/000119312526361096/0001193125-26-361096-index.htm"}}, {"who": "Scott Bizily", "who_key": "Bizily Scott", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 68736.4, "net": -68736.4, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20993.4, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920738/000119312526426810/0001193125-26-426810-index.htm"}, {"action": "SELL", "amount": 8176.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920738/000119312526382245/0001193125-26-382245-index.htm"}, {"action": "SELL", "amount": 39567.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920738/000119312526354313/0001193125-26-354313-index.htm"}], "latest": {"action": "SELL", "amount": 20993.4, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1920738/000119312526426810/0001193125-26-426810-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -39567.0}, {"date": "2026-08-19", "net": -1088273.2705}, {"date": "2026-09-01", "net": -8176.0}, {"date": "2026-10-16", "net": -20993.4}], "announcements": [{"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-417068", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000638", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001193125-26-403424", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-398204", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393243", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000601", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382245", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361096", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000539", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354313", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008269", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008088", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349173", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349160", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335115", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001958244-26-000477", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333014", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001958244-26-000473", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308409", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001834021-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001958244-26-000446", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001958244-26-000444", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001920738-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006669", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286880", "price_sensitive": true}], "performance": {"ticker": "FDMT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-11", "close": 40.5, "volume": 3649381.0}, {"date": "2020-12-14", "close": 40.5, "volume": 453083.0}, {"date": "2020-12-15", "close": 39.55, "volume": 355852.0}, {"date": "2020-12-16", "close": 38.43, "volume": 354273.0}, {"date": "2020-12-17", "close": 39.94, "volume": 169436.0}, {"date": "2020-12-18", "close": 47.36, "volume": 258465.0}, {"date": "2020-12-21", "close": 45.04, "volume": 88599.0}, {"date": "2020-12-22", "close": 40.63, "volume": 118098.0}, {"date": "2020-12-23", "close": 38.67, "volume": 120581.0}, {"date": "2020-12-24", "close": 40.01, "volume": 139915.0}, {"date": "2020-12-28", "close": 42.97, "volume": 222111.0}, {"date": "2020-12-29", "close": 41.24, "volume": 161732.0}, {"date": "2020-12-30", "close": 41.64, "volume": 142135.0}, {"date": "2020-12-31", "close": 41.45, "volume": 84692.0}, {"date": "2021-01-04", "close": 37.69, "volume": 147968.0}, {"date": "2021-01-05", "close": 36.44, "volume": 237805.0}, {"date": "2021-01-06", "close": 36.2, "volume": 137678.0}, {"date": "2021-01-07", "close": 41.95, "volume": 187687.0}, {"date": "2021-01-08", "close": 44.2, "volume": 78683.0}, {"date": "2021-01-11", "close": 41.42, "volume": 64271.0}, {"date": "2021-01-12", "close": 43.44, "volume": 128174.0}, {"date": "2021-01-13", "close": 44.05, "volume": 162939.0}, {"date": "2021-01-14", "close": 46.0, "volume": 223569.0}, {"date": "2021-01-15", "close": 45.88, "volume": 58421.0}, {"date": "2021-01-19", "close": 48.98, "volume": 208213.0}, {"date": "2021-01-20", "close": 47.0, "volume": 127204.0}, {"date": "2021-01-21", "close": 46.71, "volume": 184166.0}, {"date": "2021-01-22", "close": 47.42, "volume": 76711.0}, {"date": "2021-01-25", "close": 47.01, "volume": 94892.0}, {"date": "2021-01-26", "close": 46.8, "volume": 77967.0}, {"date": "2021-01-27", "close": 43.01, "volume": 203475.0}, {"date": "2021-01-28", "close": 42.0, "volume": 123855.0}, {"date": "2021-01-29", "close": 42.36, "volume": 50348.0}, {"date": "2021-02-01", "close": 43.42, "volume": 72834.0}, {"date": "2021-02-02", "close": 45.74, "volume": 116911.0}, {"date": "2021-02-03", "close": 46.2, "volume": 42676.0}, {"date": "2021-02-04", "close": 49.99, "volume": 239009.0}, {"date": "2021-02-05", "close": 50.0, "volume": 126920.0}, {"date": "2021-02-08", "close": 48.25, "volume": 179910.0}, {"date": "2021-02-09", "close": 47.21, "volume": 118960.0}, {"date": "2021-02-10", "close": 48.88, "volume": 91709.0}, {"date": "2021-02-11", "close": 52.67, "volume": 191924.0}, {"date": "2021-02-12", "close": 44.91, "volume": 159031.0}, {"date": "2021-02-16", "close": 45.22, "volume": 280298.0}, {"date": "2021-02-17", "close": 45.57, "volume": 149615.0}, {"date": "2021-02-18", "close": 42.96, "volume": 163103.0}, {"date": "2021-02-19", "close": 43.08, "volume": 51181.0}, {"date": "2021-02-22", "close": 44.46, "volume": 60615.0}, {"date": "2021-02-23", "close": 40.54, "volume": 163768.0}, {"date": "2021-02-24", "close": 42.48, "volume": 104937.0}, {"date": "2021-02-25", "close": 43.29, "volume": 132477.0}, {"date": "2021-02-26", "close": 41.98, "volume": 114417.0}, {"date": "2021-03-01", "close": 43.09, "volume": 155813.0}, {"date": "2021-03-02", "close": 42.68, "volume": 180159.0}, {"date": "2021-03-03", "close": 40.51, "volume": 181005.0}, {"date": "2021-03-04", "close": 40.8, "volume": 357317.0}, {"date": "2021-03-05", "close": 44.92, "volume": 208269.0}, {"date": "2021-03-08", "close": 41.66, "volume": 139463.0}, {"date": "2021-03-09", "close": 49.14, "volume": 141433.0}, {"date": "2021-03-10", "close": 51.39, "volume": 143530.0}, {"date": "2021-03-11", "close": 50.75, "volume": 154115.0}, {"date": "2021-03-12", "close": 50.38, "volume": 65546.0}, {"date": "2021-03-15", "close": 49.06, "volume": 109516.0}, {"date": "2021-03-16", "close": 48.71, "volume": 63257.0}, {"date": "2021-03-17", "close": 45.55, "volume": 361401.0}, {"date": "2021-03-18", "close": 42.14, "volume": 263321.0}, {"date": "2021-03-19", "close": 43.68, "volume": 1404032.0}, {"date": "2021-03-22", "close": 43.4, "volume": 125599.0}, {"date": "2021-03-23", "close": 42.8, "volume": 219895.0}, {"date": "2021-03-24", "close": 40.0, "volume": 142174.0}, {"date": "2021-03-25", "close": 39.53, "volume": 177109.0}, {"date": "2021-03-26", "close": 38.1, "volume": 142300.0}, {"date": "2021-03-29", "close": 35.94, "volume": 212487.0}, {"date": "2021-03-30", "close": 38.55, "volume": 132594.0}, {"date": "2021-03-31", "close": 43.38, "volume": 141766.0}, {"date": "2021-04-01", "close": 40.04, "volume": 220081.0}, {"date": "2021-04-05", "close": 41.39, "volume": 111705.0}, {"date": "2021-04-06", "close": 42.29, "volume": 48467.0}, {"date": "2021-04-07", "close": 40.23, "volume": 56758.0}, {"date": "2021-04-08", "close": 40.58, "volume": 50674.0}, {"date": "2021-04-09", "close": 37.69, "volume": 133490.0}, {"date": "2021-04-12", "close": 34.42, "volume": 213300.0}, {"date": "2021-04-13", "close": 35.74, "volume": 61367.0}, {"date": "2021-04-14", "close": 37.68, "volume": 63370.0}, {"date": "2021-04-15", "close": 36.28, "volume": 123107.0}, {"date": "2021-04-16", "close": 33.2, "volume": 66580.0}, {"date": "2021-04-19", "close": 33.0, "volume": 171422.0}, {"date": "2021-04-20", "close": 31.93, "volume": 168593.0}, {"date": "2021-04-21", "close": 33.25, "volume": 133318.0}, {"date": "2021-04-22", "close": 34.87, "volume": 100831.0}, {"date": "2021-04-23", "close": 34.05, "volume": 47720.0}, {"date": "2021-04-26", "close": 36.82, "volume": 78644.0}, {"date": "2021-04-27", "close": 37.8, "volume": 88707.0}, {"date": "2021-04-28", "close": 38.06, "volume": 26073.0}, {"date": "2021-04-29", "close": 38.36, "volume": 69053.0}, {"date": "2021-04-30", "close": 38.7, "volume": 45594.0}, {"date": "2021-05-03", "close": 37.5, "volume": 59358.0}, {"date": "2021-05-04", "close": 35.83, "volume": 181428.0}, {"date": "2021-05-05", "close": 34.81, "volume": 62821.0}, {"date": "2021-05-06", "close": 33.58, "volume": 251442.0}, {"date": "2021-05-07", "close": 32.8, "volume": 202700.0}, {"date": "2021-05-10", "close": 30.01, "volume": 106431.0}, {"date": "2021-05-11", "close": 29.3, "volume": 88238.0}, {"date": "2021-05-12", "close": 27.57, "volume": 190987.0}, {"date": "2021-05-13", "close": 26.42, "volume": 134600.0}, {"date": "2021-05-14", "close": 26.5, "volume": 130981.0}, {"date": "2021-05-17", "close": 26.89, "volume": 383809.0}, {"date": "2021-05-18", "close": 26.64, "volume": 82774.0}, {"date": "2021-05-19", "close": 27.39, "volume": 84627.0}, {"date": "2021-05-20", "close": 27.46, "volume": 63246.0}, {"date": "2021-05-21", "close": 26.41, "volume": 74041.0}, {"date": "2021-05-24", "close": 26.46, "volume": 144395.0}, {"date": "2021-05-25", "close": 25.56, "volume": 65088.0}, {"date": "2021-05-26", "close": 25.97, "volume": 51700.0}, {"date": "2021-05-27", "close": 27.02, "volume": 165738.0}, {"date": "2021-05-28", "close": 26.56, "volume": 66566.0}, {"date": "2021-06-01", "close": 27.22, "volume": 100031.0}, {"date": "2021-06-02", "close": 27.02, "volume": 153943.0}, {"date": "2021-06-03", "close": 27.5, "volume": 110728.0}, {"date": "2021-06-04", "close": 26.36, "volume": 69318.0}, {"date": "2021-06-07", "close": 26.83, "volume": 82733.0}, {"date": "2021-06-08", "close": 26.71, "volume": 62174.0}, {"date": "2021-06-09", "close": 28.65, "volume": 100710.0}, {"date": "2021-06-10", "close": 29.27, "volume": 143290.0}, {"date": "2021-06-11", "close": 28.3, "volume": 104299.0}, {"date": "2021-06-14", "close": 29.27, "volume": 161031.0}, {"date": "2021-06-15", "close": 27.2, "volume": 174518.0}, {"date": "2021-06-16", "close": 26.55, "volume": 135117.0}, {"date": "2021-06-17", "close": 25.35, "volume": 102769.0}, {"date": "2021-06-18", "close": 24.74, "volume": 202376.0}, {"date": "2021-06-21", "close": 25.63, "volume": 145306.0}, {"date": "2021-06-22", "close": 23.91, "volume": 158726.0}, {"date": "2021-06-23", "close": 24.78, "volume": 108977.0}, {"date": "2021-06-24", "close": 22.2, "volume": 865895.0}, {"date": "2021-06-25", "close": 22.61, "volume": 574464.0}, {"date": "2021-06-28", "close": 23.75, "volume": 118849.0}, {"date": "2021-06-29", "close": 23.5, "volume": 74360.0}, {"date": "2021-06-30", "close": 24.08, "volume": 273685.0}, {"date": "2021-07-01", "close": 24.09, "volume": 162388.0}, {"date": "2021-07-02", "close": 23.95, "volume": 117224.0}, {"date": "2021-07-06", "close": 24.03, "volume": 173793.0}, {"date": "2021-07-07", "close": 23.14, "volume": 161058.0}, {"date": "2021-07-08", "close": 22.99, "volume": 143762.0}, {"date": "2021-07-09", "close": 24.52, "volume": 74553.0}, {"date": "2021-07-12", "close": 23.91, "volume": 69109.0}, {"date": "2021-07-13", "close": 22.73, "volume": 55526.0}, {"date": "2021-07-14", "close": 23.01, "volume": 120256.0}, {"date": "2021-07-15", "close": 23.31, "volume": 88140.0}, {"date": "2021-07-16", "close": 24.31, "volume": 91373.0}, {"date": "2021-07-19", "close": 23.57, "volume": 60565.0}, {"date": "2021-07-20", "close": 24.25, "volume": 84793.0}, {"date": "2021-07-21", "close": 24.68, "volume": 57370.0}, {"date": "2021-07-22", "close": 24.49, "volume": 83217.0}, {"date": "2021-07-23", "close": 24.57, "volume": 77370.0}, {"date": "2021-07-26", "close": 24.16, "volume": 107647.0}, {"date": "2021-07-27", "close": 24.05, "volume": 97652.0}, {"date": "2021-07-28", "close": 25.16, "volume": 71669.0}, {"date": "2021-07-29", "close": 25.17, "volume": 62320.0}, {"date": "2021-07-30", "close": 24.87, "volume": 30391.0}, {"date": "2021-08-02", "close": 25.79, "volume": 45716.0}, {"date": "2021-08-03", "close": 25.72, "volume": 41370.0}, {"date": "2021-08-04", "close": 25.89, "volume": 63508.0}, {"date": "2021-08-05", "close": 27.19, "volume": 70855.0}, {"date": "2021-08-06", "close": 27.08, "volume": 65872.0}, {"date": "2021-08-09", "close": 26.96, "volume": 44409.0}, {"date": "2021-08-10", "close": 27.29, "volume": 56854.0}, {"date": "2021-08-11", "close": 28.13, "volume": 202029.0}, {"date": "2021-08-12", "close": 27.9, "volume": 114167.0}, {"date": "2021-08-13", "close": 27.01, "volume": 157364.0}, {"date": "2021-08-16", "close": 27.9, "volume": 81185.0}, {"date": "2021-08-17", "close": 29.6, "volume": 133999.0}, {"date": "2021-08-18", "close": 27.62, "volume": 88962.0}, {"date": "2021-08-19", "close": 27.31, "volume": 87138.0}, {"date": "2021-08-20", "close": 29.33, "volume": 102492.0}, {"date": "2021-08-23", "close": 28.94, "volume": 183921.0}, {"date": "2021-08-24", "close": 30.12, "volume": 134878.0}, {"date": "2021-08-25", "close": 31.1, "volume": 110841.0}, {"date": "2021-08-26", "close": 31.21, "volume": 105490.0}, {"date": "2021-08-27", "close": 31.78, "volume": 115334.0}, {"date": "2021-08-30", "close": 30.35, "volume": 112617.0}, {"date": "2021-08-31", "close": 30.55, "volume": 249555.0}, {"date": "2021-09-01", "close": 32.79, "volume": 149151.0}, {"date": "2021-09-02", "close": 32.26, "volume": 140144.0}, {"date": "2021-09-03", "close": 32.18, "volume": 154050.0}, {"date": "2021-09-07", "close": 34.13, "volume": 212629.0}, {"date": "2021-09-08", "close": 33.33, "volume": 111174.0}, {"date": "2021-09-09", "close": 33.64, "volume": 158239.0}, {"date": "2021-09-10", "close": 33.6, "volume": 154391.0}, {"date": "2021-09-13", "close": 33.57, "volume": 169505.0}, {"date": "2021-09-14", "close": 34.91, "volume": 117757.0}, {"date": "2021-09-15", "close": 34.11, "volume": 189490.0}, {"date": "2021-09-16", "close": 33.78, "volume": 221162.0}, {"date": "2021-09-17", "close": 34.8, "volume": 1925907.0}, {"date": "2021-09-20", "close": 33.36, "volume": 213835.0}, {"date": "2021-09-21", "close": 35.01, "volume": 179514.0}, {"date": "2021-09-22", "close": 35.12, "volume": 99120.0}, {"date": "2021-09-23", "close": 36.04, "volume": 72146.0}, {"date": "2021-09-24", "close": 35.18, "volume": 102975.0}, {"date": "2021-09-27", "close": 32.22, "volume": 179951.0}, {"date": "2021-09-28", "close": 30.38, "volume": 109122.0}, {"date": "2021-09-29", "close": 27.92, "volume": 140633.0}, {"date": "2021-09-30", "close": 26.97, "volume": 197084.0}, {"date": "2021-10-01", "close": 25.98, "volume": 204217.0}, {"date": "2021-10-04", "close": 25.2, "volume": 111479.0}, {"date": "2021-10-05", "close": 26.04, "volume": 93147.0}, {"date": "2021-10-06", "close": 25.81, "volume": 85975.0}, {"date": "2021-10-07", "close": 24.51, "volume": 189956.0}, {"date": "2021-10-08", "close": 22.92, "volume": 146144.0}, {"date": "2021-10-11", "close": 26.01, "volume": 205530.0}, {"date": "2021-10-12", "close": 26.0, "volume": 119000.0}, {"date": "2021-10-13", "close": 26.39, "volume": 73399.0}, {"date": "2021-10-14", "close": 27.41, "volume": 79481.0}, {"date": "2021-10-15", "close": 27.32, "volume": 92816.0}, {"date": "2021-10-18", "close": 29.86, "volume": 691189.0}, {"date": "2021-10-19", "close": 31.97, "volume": 197275.0}, {"date": "2021-10-20", "close": 30.67, "volume": 93026.0}, {"date": "2021-10-21", "close": 31.58, "volume": 103152.0}, {"date": "2021-10-22", "close": 32.39, "volume": 70208.0}, {"date": "2021-10-25", "close": 32.94, "volume": 130813.0}, {"date": "2021-10-26", "close": 32.75, "volume": 591756.0}, {"date": "2021-10-27", "close": 31.34, "volume": 231175.0}, {"date": "2021-10-28", "close": 30.85, "volume": 255947.0}, {"date": "2021-10-29", "close": 24.03, "volume": 2405117.0}, {"date": "2021-11-01", "close": 24.11, "volume": 482048.0}, {"date": "2021-11-02", "close": 23.98, "volume": 400590.0}, {"date": "2021-11-03", "close": 25.08, "volume": 322928.0}, {"date": "2021-11-04", "close": 24.52, "volume": 301321.0}, {"date": "2021-11-05", "close": 24.72, "volume": 203159.0}, {"date": "2021-11-08", "close": 24.62, "volume": 297607.0}, {"date": "2021-11-09", "close": 24.95, "volume": 188096.0}, {"date": "2021-11-10", "close": 24.72, "volume": 132625.0}, {"date": "2021-11-11", "close": 24.77, "volume": 175250.0}, {"date": "2021-11-12", "close": 24.98, "volume": 111858.0}, {"date": "2021-11-15", "close": 23.99, "volume": 174623.0}, {"date": "2021-11-16", "close": 23.9, "volume": 191087.0}, {"date": "2021-11-17", "close": 24.15, "volume": 187493.0}, {"date": "2021-11-18", "close": 22.94, "volume": 177247.0}, {"date": "2021-11-19", "close": 23.06, "volume": 224931.0}, {"date": "2021-11-22", "close": 23.28, "volume": 435783.0}, {"date": "2021-11-23", "close": 21.67, "volume": 428125.0}, {"date": "2021-11-24", "close": 22.49, "volume": 303639.0}, {"date": "2021-11-26", "close": 22.05, "volume": 111517.0}, {"date": "2021-11-29", "close": 21.42, "volume": 234054.0}, {"date": "2021-11-30", "close": 23.0, "volume": 234199.0}, {"date": "2021-12-01", "close": 22.66, "volume": 146300.0}, {"date": "2021-12-02", "close": 23.11, "volume": 161536.0}, {"date": "2021-12-03", "close": 22.78, "volume": 179993.0}, {"date": "2021-12-06", "close": 22.47, "volume": 267179.0}, {"date": "2021-12-07", "close": 23.65, "volume": 224003.0}, {"date": "2021-12-08", "close": 23.35, "volume": 190628.0}, {"date": "2021-12-09", "close": 22.15, "volume": 189282.0}, {"date": "2021-12-10", "close": 21.93, "volume": 159708.0}, {"date": "2021-12-13", "close": 22.53, "volume": 241999.0}, {"date": "2021-12-14", "close": 20.18, "volume": 610424.0}, {"date": "2021-12-15", "close": 20.76, "volume": 370778.0}, {"date": "2021-12-16", "close": 19.56, "volume": 416311.0}, {"date": "2021-12-17", "close": 19.73, "volume": 3749625.0}, {"date": "2021-12-20", "close": 20.14, "volume": 497190.0}, {"date": "2021-12-21", "close": 20.99, "volume": 223462.0}, {"date": "2021-12-22", "close": 21.33, "volume": 181011.0}, {"date": "2021-12-23", "close": 22.73, "volume": 125241.0}, {"date": "2021-12-27", "close": 21.8, "volume": 207526.0}, {"date": "2021-12-28", "close": 21.54, "volume": 143142.0}, {"date": "2021-12-29", "close": 21.14, "volume": 129016.0}, {"date": "2021-12-30", "close": 21.87, "volume": 88743.0}, {"date": "2021-12-31", "close": 21.94, "volume": 138568.0}, {"date": "2022-01-03", "close": 22.64, "volume": 133998.0}, {"date": "2022-01-04", "close": 20.79, "volume": 184362.0}, {"date": "2022-01-05", "close": 19.81, "volume": 167706.0}, {"date": "2022-01-06", "close": 19.77, "volume": 177890.0}, {"date": "2022-01-07", "close": 18.76, "volume": 153185.0}, {"date": "2022-01-10", "close": 18.15, "volume": 161042.0}, {"date": "2022-01-11", "close": 17.95, "volume": 138430.0}, {"date": "2022-01-12", "close": 16.84, "volume": 176027.0}, {"date": "2022-01-13", "close": 16.2, "volume": 163284.0}, {"date": "2022-01-14", "close": 16.99, "volume": 236961.0}, {"date": "2022-01-18", "close": 15.83, "volume": 437393.0}, {"date": "2022-01-19", "close": 16.28, "volume": 180477.0}, {"date": "2022-01-20", "close": 14.92, "volume": 282474.0}, {"date": "2022-01-21", "close": 14.28, "volume": 245527.0}, {"date": "2022-01-24", "close": 15.0, "volume": 355142.0}, {"date": "2022-01-25", "close": 14.7, "volume": 205086.0}, {"date": "2022-01-26", "close": 14.37, "volume": 275153.0}, {"date": "2022-01-27", "close": 14.2, "volume": 292843.0}, {"date": "2022-01-28", "close": 14.65, "volume": 196890.0}, {"date": "2022-01-31", "close": 15.8, "volume": 187057.0}, {"date": "2022-02-01", "close": 15.78, "volume": 153927.0}, {"date": "2022-02-02", "close": 15.58, "volume": 436700.0}, {"date": "2022-02-03", "close": 15.28, "volume": 370222.0}, {"date": "2022-02-04", "close": 16.34, "volume": 331351.0}, {"date": "2022-02-07", "close": 17.44, "volume": 234352.0}, {"date": "2022-02-08", "close": 18.31, "volume": 230986.0}, {"date": "2022-02-09", "close": 18.37, "volume": 245911.0}, {"date": "2022-02-10", "close": 16.61, "volume": 330842.0}, {"date": "2022-02-11", "close": 14.97, "volume": 232470.0}, {"date": "2022-02-14", "close": 14.57, "volume": 172577.0}, {"date": "2022-02-15", "close": 15.53, "volume": 162401.0}, {"date": "2022-02-16", "close": 14.98, "volume": 146374.0}, {"date": "2022-02-17", "close": 14.49, "volume": 170314.0}, {"date": "2022-02-18", "close": 13.97, "volume": 193033.0}, {"date": "2022-02-22", "close": 13.88, "volume": 309918.0}, {"date": "2022-02-23", "close": 13.58, "volume": 243479.0}, {"date": "2022-02-24", "close": 14.79, "volume": 251627.0}, {"date": "2022-02-25", "close": 14.29, "volume": 165639.0}, {"date": "2022-02-28", "close": 13.7, "volume": 204321.0}, {"date": "2022-03-01", "close": 13.62, "volume": 144277.0}, {"date": "2022-03-02", "close": 13.64, "volume": 146036.0}, {"date": "2022-03-03", "close": 13.33, "volume": 203119.0}, {"date": "2022-03-04", "close": 13.16, "volume": 745868.0}, {"date": "2022-03-07", "close": 13.55, "volume": 132060.0}, {"date": "2022-03-08", "close": 13.58, "volume": 127849.0}, {"date": "2022-03-09", "close": 15.07, "volume": 219730.0}, {"date": "2022-03-10", "close": 15.28, "volume": 132601.0}, {"date": "2022-03-11", "close": 15.11, "volume": 292917.0}, {"date": "2022-03-14", "close": 13.85, "volume": 380779.0}, {"date": "2022-03-15", "close": 14.07, "volume": 152205.0}, {"date": "2022-03-16", "close": 15.0, "volume": 205876.0}, {"date": "2022-03-17", "close": 15.82, "volume": 158336.0}, {"date": "2022-03-18", "close": 16.21, "volume": 458275.0}, {"date": "2022-03-21", "close": 15.68, "volume": 125832.0}, {"date": "2022-03-22", "close": 16.4, "volume": 116164.0}, {"date": "2022-03-23", "close": 15.86, "volume": 82582.0}, {"date": "2022-03-24", "close": 16.52, "volume": 77996.0}, {"date": "2022-03-25", "close": 15.13, "volume": 88170.0}, {"date": "2022-03-28", "close": 15.41, "volume": 114916.0}, {"date": "2022-03-29", "close": 16.35, "volume": 265474.0}, {"date": "2022-03-30", "close": 15.49, "volume": 157562.0}, {"date": "2022-03-31", "close": 15.12, "volume": 147926.0}, {"date": "2022-04-01", "close": 15.37, "volume": 132036.0}, {"date": "2022-04-04", "close": 15.99, "volume": 163442.0}, {"date": "2022-04-05", "close": 14.66, "volume": 114482.0}, {"date": "2022-04-06", "close": 14.62, "volume": 114452.0}, {"date": "2022-04-07", "close": 14.29, "volume": 93173.0}, {"date": "2022-04-08", "close": 13.94, "volume": 117258.0}, {"date": "2022-04-11", "close": 13.51, "volume": 204154.0}, {"date": "2022-04-12", "close": 13.44, "volume": 246381.0}, {"date": "2022-04-13", "close": 13.87, "volume": 547195.0}, {"date": "2022-04-14", "close": 13.22, "volume": 129183.0}, {"date": "2022-04-18", "close": 12.66, "volume": 182112.0}, {"date": "2022-04-19", "close": 12.96, "volume": 100529.0}, {"date": "2022-04-20", "close": 12.81, "volume": 108947.0}, {"date": "2022-04-21", "close": 12.24, "volume": 145853.0}, {"date": "2022-04-22", "close": 12.15, "volume": 148157.0}, {"date": "2022-04-25", "close": 12.57, "volume": 123076.0}, {"date": "2022-04-26", "close": 11.87, "volume": 296976.0}, {"date": "2022-04-27", "close": 11.73, "volume": 174567.0}, {"date": "2022-04-28", "close": 12.26, "volume": 124363.0}, {"date": "2022-04-29", "close": 11.91, "volume": 267364.0}, {"date": "2022-05-02", "close": 12.58, "volume": 168594.0}, {"date": "2022-05-03", "close": 12.01, "volume": 139510.0}, {"date": "2022-05-04", "close": 12.05, "volume": 110063.0}, {"date": "2022-05-05", "close": 11.0, "volume": 141464.0}, {"date": "2022-05-06", "close": 10.53, "volume": 152198.0}, {"date": "2022-05-09", "close": 10.01, "volume": 589410.0}, {"date": "2022-05-10", "close": 10.23, "volume": 292573.0}, {"date": "2022-05-11", "close": 9.3, "volume": 205446.0}, {"date": "2022-05-12", "close": 9.42, "volume": 270533.0}, {"date": "2022-05-13", "close": 9.01, "volume": 412801.0}, {"date": "2022-05-16", "close": 8.46, "volume": 247525.0}, {"date": "2022-05-17", "close": 8.1, "volume": 196646.0}, {"date": "2022-05-18", "close": 7.4, "volume": 230205.0}, {"date": "2022-05-19", "close": 7.37, "volume": 253234.0}, {"date": "2022-05-20", "close": 7.81, "volume": 354838.0}, {"date": "2022-05-23", "close": 7.77, "volume": 143674.0}, {"date": "2022-05-24", "close": 7.42, "volume": 189438.0}, {"date": "2022-05-25", "close": 7.32, "volume": 128202.0}, {"date": "2022-05-26", "close": 7.44, "volume": 188550.0}, {"date": "2022-05-27", "close": 7.64, "volume": 188352.0}, {"date": "2022-05-31", "close": 7.59, "volume": 417836.0}, {"date": "2022-06-01", "close": 7.6, "volume": 259503.0}, {"date": "2022-06-02", "close": 7.48, "volume": 196057.0}, {"date": "2022-06-03", "close": 7.69, "volume": 217052.0}, {"date": "2022-06-06", "close": 7.43, "volume": 187167.0}, {"date": "2022-06-07", "close": 7.8, "volume": 218244.0}, {"date": "2022-06-08", "close": 7.81, "volume": 198064.0}, {"date": "2022-06-09", "close": 7.57, "volume": 218691.0}, {"date": "2022-06-10", "close": 6.375, "volume": 313274.0}, {"date": "2022-06-13", "close": 5.78, "volume": 377289.0}, {"date": "2022-06-14", "close": 5.83, "volume": 293519.0}, {"date": "2022-06-15", "close": 5.9, "volume": 375327.0}, {"date": "2022-06-16", "close": 5.68, "volume": 1412496.0}, {"date": "2022-06-17", "close": 6.49, "volume": 1881223.0}, {"date": "2022-06-21", "close": 6.51, "volume": 219182.0}, {"date": "2022-06-22", "close": 7.24, "volume": 371577.0}, {"date": "2022-06-23", "close": 7.58, "volume": 299003.0}, {"date": "2022-06-24", "close": 7.05, "volume": 694659.0}, {"date": "2022-06-27", "close": 7.05, "volume": 188253.0}, {"date": "2022-06-28", "close": 7.1, "volume": 190438.0}, {"date": "2022-06-29", "close": 7.27, "volume": 225597.0}, {"date": "2022-06-30", "close": 6.98, "volume": 234125.0}, {"date": "2022-07-01", "close": 6.96, "volume": 131877.0}, {"date": "2022-07-05", "close": 7.0, "volume": 197702.0}, {"date": "2022-07-06", "close": 7.69, "volume": 253568.0}, {"date": "2022-07-07", "close": 8.16, "volume": 219551.0}, {"date": "2022-07-08", "close": 8.5, "volume": 161920.0}, {"date": "2022-07-11", "close": 7.97, "volume": 125361.0}, {"date": "2022-07-12", "close": 8.26, "volume": 172689.0}, {"date": "2022-07-13", "close": 8.77, "volume": 125592.0}, {"date": "2022-07-14", "close": 8.98, "volume": 125867.0}, {"date": "2022-07-15", "close": 10.08, "volume": 267504.0}, {"date": "2022-07-18", "close": 9.61, "volume": 285604.0}, {"date": "2022-07-19", "close": 10.23, "volume": 155317.0}, {"date": "2022-07-20", "close": 10.81, "volume": 199016.0}, {"date": "2022-07-21", "close": 9.98, "volume": 84408.0}, {"date": "2022-07-22", "close": 10.18, "volume": 125309.0}, {"date": "2022-07-25", "close": 10.19, "volume": 86599.0}, {"date": "2022-07-26", "close": 10.71, "volume": 183512.0}, {"date": "2022-07-27", "close": 9.83, "volume": 104972.0}, {"date": "2022-07-28", "close": 9.35, "volume": 77005.0}, {"date": "2022-07-29", "close": 9.4, "volume": 193216.0}, {"date": "2022-08-01", "close": 9.01, "volume": 112535.0}, {"date": "2022-08-02", "close": 9.17, "volume": 50831.0}, {"date": "2022-08-03", "close": 10.19, "volume": 104426.0}, {"date": "2022-08-04", "close": 11.0, "volume": 116812.0}, {"date": "2022-08-05", "close": 11.48, "volume": 236608.0}, {"date": "2022-08-08", "close": 11.25, "volume": 180971.0}, {"date": "2022-08-09", "close": 10.66, "volume": 91103.0}, {"date": "2022-08-10", "close": 10.65, "volume": 142792.0}, {"date": "2022-08-11", "close": 10.4, "volume": 157930.0}, {"date": "2022-08-12", "close": 9.54, "volume": 384013.0}, {"date": "2022-08-15", "close": 9.55, "volume": 77871.0}, {"date": "2022-08-16", "close": 9.32, "volume": 59185.0}, {"date": "2022-08-17", "close": 8.95, "volume": 90392.0}, {"date": "2022-08-18", "close": 8.74, "volume": 205106.0}, {"date": "2022-08-19", "close": 8.84, "volume": 106224.0}, {"date": "2022-08-22", "close": 8.33, "volume": 94987.0}, {"date": "2022-08-23", "close": 9.01, "volume": 261275.0}, {"date": "2022-08-24", "close": 9.49, "volume": 64668.0}, {"date": "2022-08-25", "close": 8.59, "volume": 477081.0}, {"date": "2022-08-26", "close": 8.25, "volume": 250216.0}, {"date": "2022-08-29", "close": 8.28, "volume": 56660.0}, {"date": "2022-08-30", "close": 8.25, "volume": 111902.0}, {"date": "2022-08-31", "close": 7.86, "volume": 138629.0}, {"date": "2022-09-01", "close": 8.04, "volume": 131340.0}, {"date": "2022-09-02", "close": 8.21, "volume": 67432.0}, {"date": "2022-09-06", "close": 8.29, "volume": 82465.0}, {"date": "2022-09-07", "close": 8.85, "volume": 50479.0}, {"date": "2022-09-08", "close": 9.42, "volume": 109309.0}, {"date": "2022-09-09", "close": 9.06, "volume": 267089.0}, {"date": "2022-09-12", "close": 9.14, "volume": 315955.0}, {"date": "2022-09-13", "close": 8.91, "volume": 391778.0}, {"date": "2022-09-14", "close": 9.37, "volume": 361407.0}, {"date": "2022-09-15", "close": 9.24, "volume": 110210.0}, {"date": "2022-09-16", "close": 8.85, "volume": 349554.0}, {"date": "2022-09-19", "close": 8.65, "volume": 162012.0}, {"date": "2022-09-20", "close": 8.4, "volume": 197460.0}, {"date": "2022-09-21", "close": 8.09, "volume": 946481.0}, {"date": "2022-09-22", "close": 8.11, "volume": 109451.0}, {"date": "2022-09-23", "close": 8.06, "volume": 76437.0}, {"date": "2022-09-26", "close": 7.94, "volume": 78893.0}, {"date": "2022-09-27", "close": 8.33, "volume": 121607.0}, {"date": "2022-09-28", "close": 8.97, "volume": 2114321.0}, {"date": "2022-09-29", "close": 8.22, "volume": 2105326.0}, {"date": "2022-09-30", "close": 8.04, "volume": 178091.0}, {"date": "2022-10-03", "close": 7.81, "volume": 505766.0}, {"date": "2022-10-04", "close": 8.04, "volume": 630796.0}, {"date": "2022-10-05", "close": 7.85, "volume": 82012.0}, {"date": "2022-10-06", "close": 7.62, "volume": 65669.0}, {"date": "2022-10-07", "close": 7.12, "volume": 448219.0}, {"date": "2022-10-10", "close": 7.04, "volume": 197332.0}, {"date": "2022-10-11", "close": 7.41, "volume": 109162.0}, {"date": "2022-10-12", "close": 7.3, "volume": 840215.0}, {"date": "2022-10-13", "close": 7.36, "volume": 322481.0}, {"date": "2022-10-14", "close": 7.03, "volume": 71400.0}, {"date": "2022-10-17", "close": 7.75, "volume": 287084.0}, {"date": "2022-10-18", "close": 7.55, "volume": 314308.0}, {"date": "2022-10-19", "close": 6.93, "volume": 444546.0}, {"date": "2022-10-20", "close": 7.21, "volume": 560629.0}, {"date": "2022-10-21", "close": 6.85, "volume": 230971.0}, {"date": "2022-10-24", "close": 7.35, "volume": 185185.0}, {"date": "2022-10-25", "close": 7.5, "volume": 336244.0}, {"date": "2022-10-26", "close": 7.7, "volume": 81140.0}, {"date": "2022-10-27", "close": 8.93, "volume": 1330160.0}, {"date": "2022-10-28", "close": 8.88, "volume": 350864.0}, {"date": "2022-10-31", "close": 8.66, "volume": 324130.0}, {"date": "2022-11-01", "close": 8.94, "volume": 216472.0}, {"date": "2022-11-02", "close": 8.25, "volume": 231177.0}, {"date": "2022-11-03", "close": 8.89, "volume": 410768.0}, {"date": "2022-11-04", "close": 8.3, "volume": 470217.0}, {"date": "2022-11-07", "close": 8.32, "volume": 263587.0}, {"date": "2022-11-08", "close": 8.11, "volume": 241131.0}, {"date": "2022-11-09", "close": 8.63, "volume": 208253.0}, {"date": "2022-11-10", "close": 9.73, "volume": 344253.0}, {"date": "2022-11-11", "close": 12.51, "volume": 558613.0}, {"date": "2022-11-14", "close": 13.49, "volume": 1163297.0}, {"date": "2022-11-15", "close": 18.69, "volume": 2850808.0}, {"date": "2022-11-16", "close": 21.01, "volume": 2068157.0}, {"date": "2022-11-17", "close": 22.4, "volume": 2247782.0}, {"date": "2022-11-18", "close": 21.99, "volume": 1237465.0}, {"date": "2022-11-21", "close": 20.88, "volume": 1158614.0}, {"date": "2022-11-22", "close": 23.5, "volume": 807937.0}, {"date": "2022-11-23", "close": 23.26, "volume": 461545.0}, {"date": "2022-11-25", "close": 22.88, "volume": 183590.0}, {"date": "2022-11-28", "close": 23.77, "volume": 390357.0}, {"date": "2022-11-29", "close": 23.37, "volume": 269795.0}, {"date": "2022-11-30", "close": 24.17, "volume": 920062.0}, {"date": "2022-12-01", "close": 23.07, "volume": 908666.0}, {"date": "2022-12-02", "close": 22.67, "volume": 373175.0}, {"date": "2022-12-05", "close": 23.17, "volume": 496692.0}, {"date": "2022-12-06", "close": 21.81, "volume": 284109.0}, {"date": "2022-12-07", "close": 21.52, "volume": 276131.0}, {"date": "2022-12-08", "close": 24.55, "volume": 508488.0}, {"date": "2022-12-09", "close": 23.4, "volume": 675464.0}, {"date": "2022-12-12", "close": 25.46, "volume": 406466.0}, {"date": "2022-12-13", "close": 24.76, "volume": 333352.0}, {"date": "2022-12-14", "close": 24.44, "volume": 378887.0}, {"date": "2022-12-15", "close": 23.09, "volume": 599702.0}, {"date": "2022-12-16", "close": 23.31, "volume": 1291506.0}, {"date": "2022-12-19", "close": 20.7, "volume": 423421.0}, {"date": "2022-12-20", "close": 20.75, "volume": 430555.0}, {"date": "2022-12-21", "close": 20.48, "volume": 280535.0}, {"date": "2022-12-22", "close": 21.21, "volume": 269646.0}, {"date": "2022-12-23", "close": 21.59, "volume": 230650.0}, {"date": "2022-12-27", "close": 20.27, "volume": 158375.0}, {"date": "2022-12-28", "close": 21.59, "volume": 203546.0}, {"date": "2022-12-29", "close": 22.06, "volume": 254178.0}, {"date": "2022-12-30", "close": 22.21, "volume": 427736.0}, {"date": "2023-01-03", "close": 20.64, "volume": 303845.0}, {"date": "2023-01-04", "close": 21.78, "volume": 266432.0}, {"date": "2023-01-05", "close": 22.15, "volume": 229569.0}, {"date": "2023-01-06", "close": 23.19, "volume": 314837.0}, {"date": "2023-01-09", "close": 20.83, "volume": 315285.0}, {"date": "2023-01-10", "close": 19.85, "volume": 295701.0}, {"date": "2023-01-11", "close": 19.37, "volume": 265441.0}, {"date": "2023-01-12", "close": 20.66, "volume": 297032.0}, {"date": "2023-01-13", "close": 22.03, "volume": 276998.0}, {"date": "2023-01-17", "close": 21.06, "volume": 321301.0}, {"date": "2023-01-18", "close": 20.84, "volume": 193280.0}, {"date": "2023-01-19", "close": 20.01, "volume": 291758.0}, {"date": "2023-01-20", "close": 20.31, "volume": 192169.0}, {"date": "2023-01-23", "close": 19.84, "volume": 254326.0}, {"date": "2023-01-24", "close": 20.86, "volume": 264072.0}, {"date": "2023-01-25", "close": 20.43, "volume": 207072.0}, {"date": "2023-01-26", "close": 20.23, "volume": 181764.0}, {"date": "2023-01-27", "close": 21.26, "volume": 218052.0}, {"date": "2023-01-30", "close": 21.29, "volume": 308365.0}, {"date": "2023-01-31", "close": 21.05, "volume": 254468.0}, {"date": "2023-02-01", "close": 21.48, "volume": 333685.0}, {"date": "2023-02-02", "close": 23.05, "volume": 296717.0}, {"date": "2023-02-03", "close": 22.92, "volume": 335907.0}, {"date": "2023-02-06", "close": 21.7, "volume": 192826.0}, {"date": "2023-02-07", "close": 21.74, "volume": 198569.0}, {"date": "2023-02-08", "close": 20.54, "volume": 163775.0}, {"date": "2023-02-09", "close": 20.31, "volume": 300545.0}, {"date": "2023-02-10", "close": 20.24, "volume": 143804.0}, {"date": "2023-02-13", "close": 19.82, "volume": 180610.0}, {"date": "2023-02-14", "close": 19.35, "volume": 159072.0}, {"date": "2023-02-15", "close": 18.47, "volume": 327437.0}, {"date": "2023-02-16", "close": 19.33, "volume": 866692.0}, {"date": "2023-02-17", "close": 21.01, "volume": 365256.0}, {"date": "2023-02-21", "close": 20.16, "volume": 405413.0}, {"date": "2023-02-22", "close": 20.25, "volume": 295749.0}, {"date": "2023-02-23", "close": 18.88, "volume": 416690.0}, {"date": "2023-02-24", "close": 18.92, "volume": 284865.0}, {"date": "2023-02-27", "close": 19.37, "volume": 285131.0}, {"date": "2023-02-28", "close": 19.24, "volume": 673209.0}, {"date": "2023-03-01", "close": 18.37, "volume": 528618.0}, {"date": "2023-03-02", "close": 18.13, "volume": 381751.0}, {"date": "2023-03-03", "close": 18.935, "volume": 234033.0}, {"date": "2023-03-06", "close": 17.17, "volume": 345946.0}, {"date": "2023-03-07", "close": 18.13, "volume": 356546.0}, {"date": "2023-03-08", "close": 17.79, "volume": 305400.0}, {"date": "2023-03-09", "close": 15.98, "volume": 335391.0}, {"date": "2023-03-10", "close": 15.45, "volume": 597899.0}, {"date": "2023-03-13", "close": 17.51, "volume": 609905.0}, {"date": "2023-03-14", "close": 18.49, "volume": 486853.0}, {"date": "2023-03-15", "close": 17.37, "volume": 351154.0}, {"date": "2023-03-16", "close": 18.36, "volume": 516781.0}, {"date": "2023-03-17", "close": 17.2, "volume": 2072617.0}, {"date": "2023-03-20", "close": 17.5, "volume": 420019.0}, {"date": "2023-03-21", "close": 17.68, "volume": 329920.0}, {"date": "2023-03-22", "close": 16.85, "volume": 250651.0}, {"date": "2023-03-23", "close": 17.43, "volume": 223005.0}, {"date": "2023-03-24", "close": 17.26, "volume": 275741.0}, {"date": "2023-03-27", "close": 17.09, "volume": 214195.0}, {"date": "2023-03-28", "close": 16.72, "volume": 189615.0}, {"date": "2023-03-29", "close": 17.8, "volume": 267125.0}, {"date": "2023-03-30", "close": 16.75, "volume": 281998.0}, {"date": "2023-03-31", "close": 17.19, "volume": 508978.0}, {"date": "2023-04-03", "close": 17.31, "volume": 199707.0}, {"date": "2023-04-04", "close": 17.08, "volume": 265206.0}, {"date": "2023-04-05", "close": 16.11, "volume": 204829.0}, {"date": "2023-04-06", "close": 16.12, "volume": 596877.0}, {"date": "2023-04-10", "close": 16.07, "volume": 370677.0}, {"date": "2023-04-11", "close": 15.71, "volume": 527372.0}, {"date": "2023-04-12", "close": 15.16, "volume": 520224.0}, {"date": "2023-04-13", "close": 16.85, "volume": 788590.0}, {"date": "2023-04-14", "close": 16.17, "volume": 323832.0}, {"date": "2023-04-17", "close": 16.67, "volume": 554640.0}, {"date": "2023-04-18", "close": 17.36, "volume": 615608.0}, {"date": "2023-04-19", "close": 19.37, "volume": 605586.0}, {"date": "2023-04-20", "close": 19.87, "volume": 660405.0}, {"date": "2023-04-21", "close": 21.81, "volume": 815217.0}, {"date": "2023-04-24", "close": 21.31, "volume": 534647.0}, {"date": "2023-04-25", "close": 21.02, "volume": 801139.0}, {"date": "2023-04-26", "close": 20.57, "volume": 419613.0}, {"date": "2023-04-27", "close": 16.5, "volume": 2501121.0}, {"date": "2023-04-28", "close": 18.01, "volume": 1117839.0}, {"date": "2023-05-01", "close": 18.76, "volume": 618650.0}, {"date": "2023-05-02", "close": 18.86, "volume": 617431.0}, {"date": "2023-05-03", "close": 19.02, "volume": 304230.0}, {"date": "2023-05-04", "close": 16.08, "volume": 465233.0}, {"date": "2023-05-05", "close": 16.94, "volume": 1974257.0}, {"date": "2023-05-08", "close": 16.52, "volume": 680544.0}, {"date": "2023-05-09", "close": 17.33, "volume": 746345.0}, {"date": "2023-05-10", "close": 17.65, "volume": 768700.0}, {"date": "2023-05-11", "close": 16.9, "volume": 808795.0}, {"date": "2023-05-12", "close": 17.91, "volume": 542960.0}, {"date": "2023-05-15", "close": 17.82, "volume": 412176.0}, {"date": "2023-05-16", "close": 17.89, "volume": 1232961.0}, {"date": "2023-05-17", "close": 18.18, "volume": 648378.0}, {"date": "2023-05-18", "close": 17.63, "volume": 391840.0}, {"date": "2023-05-19", "close": 18.05, "volume": 240455.0}, {"date": "2023-05-22", "close": 18.33, "volume": 340757.0}, {"date": "2023-05-23", "close": 17.98, "volume": 362328.0}, {"date": "2023-05-24", "close": 18.05, "volume": 446571.0}, {"date": "2023-05-25", "close": 17.42, "volume": 611377.0}, {"date": "2023-05-26", "close": 17.61, "volume": 662282.0}, {"date": "2023-05-30", "close": 18.38, "volume": 530631.0}, {"date": "2023-05-31", "close": 18.36, "volume": 581284.0}, {"date": "2023-06-01", "close": 18.08, "volume": 506827.0}, {"date": "2023-06-02", "close": 18.36, "volume": 394143.0}, {"date": "2023-06-05", "close": 19.12, "volume": 394574.0}, {"date": "2023-06-06", "close": 19.22, "volume": 716074.0}, {"date": "2023-06-07", "close": 18.27, "volume": 435677.0}, {"date": "2023-06-08", "close": 19.52, "volume": 1775044.0}, {"date": "2023-06-09", "close": 21.97, "volume": 613358.0}, {"date": "2023-06-12", "close": 22.94, "volume": 905798.0}, {"date": "2023-06-13", "close": 23.26, "volume": 429891.0}, {"date": "2023-06-14", "close": 22.09, "volume": 454789.0}, {"date": "2023-06-15", "close": 21.0, "volume": 560687.0}, {"date": "2023-06-16", "close": 20.53, "volume": 2333489.0}, {"date": "2023-06-20", "close": 20.94, "volume": 938551.0}, {"date": "2023-06-21", "close": 19.01, "volume": 363347.0}, {"date": "2023-06-22", "close": 18.11, "volume": 316127.0}, {"date": "2023-06-23", "close": 18.2, "volume": 952028.0}, {"date": "2023-06-26", "close": 17.9, "volume": 416417.0}, {"date": "2023-06-27", "close": 18.06, "volume": 331966.0}, {"date": "2023-06-28", "close": 18.36, "volume": 420210.0}, {"date": "2023-06-29", "close": 17.73, "volume": 431854.0}, {"date": "2023-06-30", "close": 18.07, "volume": 661907.0}, {"date": "2023-07-03", "close": 17.86, "volume": 181237.0}, {"date": "2023-07-05", "close": 18.43, "volume": 253109.0}, {"date": "2023-07-06", "close": 18.09, "volume": 217435.0}, {"date": "2023-07-07", "close": 18.25, "volume": 337724.0}, {"date": "2023-07-10", "close": 18.76, "volume": 389608.0}, {"date": "2023-07-11", "close": 19.76, "volume": 361608.0}, {"date": "2023-07-12", "close": 19.73, "volume": 284375.0}, {"date": "2023-07-13", "close": 19.23, "volume": 142800.0}, {"date": "2023-07-14", "close": 18.92, "volume": 119433.0}, {"date": "2023-07-17", "close": 18.58, "volume": 239229.0}, {"date": "2023-07-18", "close": 18.14, "volume": 203591.0}, {"date": "2023-07-19", "close": 18.0, "volume": 221136.0}, {"date": "2023-07-20", "close": 18.03, "volume": 182199.0}, {"date": "2023-07-21", "close": 18.03, "volume": 171087.0}, {"date": "2023-07-24", "close": 18.27, "volume": 312852.0}, {"date": "2023-07-25", "close": 18.01, "volume": 178754.0}, {"date": "2023-07-26", "close": 17.98, "volume": 237179.0}, {"date": "2023-07-27", "close": 17.8, "volume": 224890.0}, {"date": "2023-07-28", "close": 18.34, "volume": 186596.0}, {"date": "2023-07-31", "close": 18.3, "volume": 167655.0}, {"date": "2023-08-01", "close": 18.49, "volume": 199549.0}, {"date": "2023-08-02", "close": 18.24, "volume": 462407.0}, {"date": "2023-08-03", "close": 18.02, "volume": 279355.0}, {"date": "2023-08-04", "close": 18.13, "volume": 258894.0}, {"date": "2023-08-07", "close": 16.365, "volume": 332667.0}, {"date": "2023-08-08", "close": 16.92, "volume": 360615.0}, {"date": "2023-08-09", "close": 17.04, "volume": 224705.0}, {"date": "2023-08-10", "close": 16.65, "volume": 268936.0}, {"date": "2023-08-11", "close": 16.73, "volume": 261085.0}, {"date": "2023-08-14", "close": 16.74, "volume": 385491.0}, {"date": "2023-08-15", "close": 16.66, "volume": 192521.0}, {"date": "2023-08-16", "close": 15.94, "volume": 226330.0}, {"date": "2023-08-17", "close": 15.8, "volume": 226110.0}, {"date": "2023-08-18", "close": 16.04, "volume": 275577.0}, {"date": "2023-08-21", "close": 16.7, "volume": 348845.0}, {"date": "2023-08-22", "close": 16.92, "volume": 177700.0}, {"date": "2023-08-23", "close": 16.83, "volume": 186121.0}, {"date": "2023-08-24", "close": 16.74, "volume": 309562.0}, {"date": "2023-08-25", "close": 16.85, "volume": 191522.0}, {"date": "2023-08-28", "close": 16.84, "volume": 165330.0}, {"date": "2023-08-29", "close": 16.71, "volume": 176105.0}, {"date": "2023-08-30", "close": 16.71, "volume": 224270.0}, {"date": "2023-08-31", "close": 16.28, "volume": 324812.0}, {"date": "2023-09-01", "close": 16.56, "volume": 203144.0}, {"date": "2023-09-05", "close": 15.75, "volume": 428901.0}, {"date": "2023-09-06", "close": 15.85, "volume": 328832.0}, {"date": "2023-09-07", "close": 15.79, "volume": 289684.0}, {"date": "2023-09-08", "close": 15.67, "volume": 321997.0}, {"date": "2023-09-11", "close": 15.89, "volume": 411955.0}, {"date": "2023-09-12", "close": 16.06, "volume": 293624.0}, {"date": "2023-09-13", "close": 15.86, "volume": 460026.0}, {"date": "2023-09-14", "close": 15.77, "volume": 358315.0}, {"date": "2023-09-15", "close": 15.56, "volume": 1364870.0}, {"date": "2023-09-18", "close": 15.51, "volume": 223961.0}, {"date": "2023-09-19", "close": 14.98, "volume": 166963.0}, {"date": "2023-09-20", "close": 14.5, "volume": 208754.0}, {"date": "2023-09-21", "close": 14.45, "volume": 215191.0}, {"date": "2023-09-22", "close": 13.91, "volume": 224174.0}, {"date": "2023-09-25", "close": 13.19, "volume": 640001.0}, {"date": "2023-09-26", "close": 13.16, "volume": 469930.0}, {"date": "2023-09-27", "close": 13.02, "volume": 367694.0}, {"date": "2023-09-28", "close": 12.64, "volume": 371106.0}, {"date": "2023-09-29", "close": 12.73, "volume": 471197.0}, {"date": "2023-10-02", "close": 11.81, "volume": 338519.0}, {"date": "2023-10-03", "close": 11.84, "volume": 263795.0}, {"date": "2023-10-04", "close": 12.06, "volume": 303480.0}, {"date": "2023-10-05", "close": 12.3, "volume": 259950.0}, {"date": "2023-10-06", "close": 12.29, "volume": 194136.0}, {"date": "2023-10-09", "close": 11.88, "volume": 193587.0}, {"date": "2023-10-10", "close": 12.02, "volume": 148456.0}, {"date": "2023-10-11", "close": 11.18, "volume": 149876.0}, {"date": "2023-10-12", "close": 10.21, "volume": 450250.0}, {"date": "2023-10-13", "close": 10.46, "volume": 324681.0}, {"date": "2023-10-16", "close": 10.0, "volume": 587948.0}, {"date": "2023-10-17", "close": 9.76, "volume": 466466.0}, {"date": "2023-10-18", "close": 10.41, "volume": 516257.0}, {"date": "2023-10-19", "close": 10.12, "volume": 354436.0}, {"date": "2023-10-20", "close": 10.12, "volume": 371200.0}, {"date": "2023-10-23", "close": 10.0, "volume": 380182.0}, {"date": "2023-10-24", "close": 10.52, "volume": 400335.0}, {"date": "2023-10-25", "close": 10.37, "volume": 340723.0}, {"date": "2023-10-26", "close": 10.6, "volume": 568540.0}, {"date": "2023-10-27", "close": 10.47, "volume": 376798.0}, {"date": "2023-10-30", "close": 10.63, "volume": 227200.0}, {"date": "2023-10-31", "close": 10.74, "volume": 233612.0}, {"date": "2023-11-01", "close": 10.68, "volume": 260954.0}, {"date": "2023-11-02", "close": 10.77, "volume": 553935.0}, {"date": "2023-11-03", "close": 11.6, "volume": 324031.0}, {"date": "2023-11-06", "close": 11.5, "volume": 310092.0}, {"date": "2023-11-07", "close": 11.89, "volume": 289387.0}, {"date": "2023-11-08", "close": 10.85, "volume": 358836.0}, {"date": "2023-11-09", "close": 10.5, "volume": 286003.0}, {"date": "2023-11-10", "close": 11.05, "volume": 420050.0}, {"date": "2023-11-13", "close": 10.53, "volume": 309549.0}, {"date": "2023-11-14", "close": 11.09, "volume": 484403.0}, {"date": "2023-11-15", "close": 11.06, "volume": 327339.0}, {"date": "2023-11-16", "close": 11.03, "volume": 304300.0}, {"date": "2023-11-17", "close": 12.19, "volume": 331225.0}, {"date": "2023-11-20", "close": 12.39, "volume": 199440.0}, {"date": "2023-11-21", "close": 11.95, "volume": 296510.0}, {"date": "2023-11-22", "close": 12.11, "volume": 161220.0}, {"date": "2023-11-24", "close": 12.31, "volume": 129484.0}, {"date": "2023-11-27", "close": 12.34, "volume": 257159.0}, {"date": "2023-11-28", "close": 12.31, "volume": 139713.0}, {"date": "2023-11-29", "close": 12.32, "volume": 193698.0}, {"date": "2023-11-30", "close": 12.72, "volume": 191150.0}, {"date": "2023-12-01", "close": 13.28, "volume": 353462.0}, {"date": "2023-12-04", "close": 13.3, "volume": 399025.0}, {"date": "2023-12-05", "close": 13.57, "volume": 203839.0}, {"date": "2023-12-06", "close": 14.25, "volume": 228779.0}, {"date": "2023-12-07", "close": 14.58, "volume": 312849.0}, {"date": "2023-12-08", "close": 14.94, "volume": 343800.0}, {"date": "2023-12-11", "close": 14.42, "volume": 339120.0}, {"date": "2023-12-12", "close": 14.46, "volume": 200993.0}, {"date": "2023-12-13", "close": 16.0, "volume": 362553.0}, {"date": "2023-12-14", "close": 16.61, "volume": 345299.0}, {"date": "2023-12-15", "close": 17.76, "volume": 1293223.0}, {"date": "2023-12-18", "close": 18.73, "volume": 569755.0}, {"date": "2023-12-19", "close": 20.19, "volume": 428010.0}, {"date": "2023-12-20", "close": 19.05, "volume": 990048.0}, {"date": "2023-12-21", "close": 20.45, "volume": 753774.0}, {"date": "2023-12-22", "close": 20.69, "volume": 460572.0}, {"date": "2023-12-26", "close": 21.25, "volume": 455133.0}, {"date": "2023-12-27", "close": 21.1, "volume": 276157.0}, {"date": "2023-12-28", "close": 21.01, "volume": 330065.0}, {"date": "2023-12-29", "close": 20.26, "volume": 215391.0}, {"date": "2024-01-02", "close": 21.25, "volume": 421326.0}, {"date": "2024-01-03", "close": 20.17, "volume": 378440.0}, {"date": "2024-01-04", "close": 20.05, "volume": 549666.0}, {"date": "2024-01-05", "close": 19.59, "volume": 487797.0}, {"date": "2024-01-08", "close": 20.28, "volume": 385005.0}, {"date": "2024-01-09", "close": 19.49, "volume": 328766.0}, {"date": "2024-01-10", "close": 19.14, "volume": 232176.0}, {"date": "2024-01-11", "close": 18.8, "volume": 283001.0}, {"date": "2024-01-12", "close": 18.8, "volume": 129550.0}, {"date": "2024-01-16", "close": 18.44, "volume": 210129.0}, {"date": "2024-01-17", "close": 17.75, "volume": 268934.0}, {"date": "2024-01-18", "close": 17.05, "volume": 313641.0}, {"date": "2024-01-19", "close": 17.03, "volume": 512053.0}, {"date": "2024-01-22", "close": 17.79, "volume": 813181.0}, {"date": "2024-01-23", "close": 18.46, "volume": 708164.0}, {"date": "2024-01-24", "close": 18.55, "volume": 623902.0}, {"date": "2024-01-25", "close": 19.08, "volume": 449887.0}, {"date": "2024-01-26", "close": 17.5, "volume": 608781.0}, {"date": "2024-01-29", "close": 18.02, "volume": 424489.0}, {"date": "2024-01-30", "close": 17.85, "volume": 557019.0}, {"date": "2024-01-31", "close": 17.25, "volume": 380984.0}, {"date": "2024-02-01", "close": 18.67, "volume": 821055.0}, {"date": "2024-02-02", "close": 17.49, "volume": 930982.0}, {"date": "2024-02-05", "close": 32.29, "volume": 19637650.0}, {"date": "2024-02-06", "close": 33.21, "volume": 2478920.0}, {"date": "2024-02-07", "close": 28.24, "volume": 5551697.0}, {"date": "2024-02-08", "close": 26.9, "volume": 4444612.0}, {"date": "2024-02-09", "close": 28.63, "volume": 1292723.0}, {"date": "2024-02-12", "close": 27.85, "volume": 1930664.0}, {"date": "2024-02-13", "close": 26.65, "volume": 1032994.0}, {"date": "2024-02-14", "close": 27.81, "volume": 1152317.0}, {"date": "2024-02-15", "close": 27.69, "volume": 936744.0}, {"date": "2024-02-16", "close": 27.26, "volume": 853177.0}, {"date": "2024-02-20", "close": 27.39, "volume": 1011988.0}, {"date": "2024-02-21", "close": 26.48, "volume": 683344.0}, {"date": "2024-02-22", "close": 26.18, "volume": 719430.0}, {"date": "2024-02-23", "close": 27.19, "volume": 649146.0}, {"date": "2024-02-26", "close": 29.0, "volume": 543289.0}, {"date": "2024-02-27", "close": 29.91, "volume": 940719.0}, {"date": "2024-02-28", "close": 27.89, "volume": 438865.0}, {"date": "2024-02-29", "close": 28.02, "volume": 477077.0}, {"date": "2024-03-01", "close": 29.37, "volume": 865496.0}, {"date": "2024-03-04", "close": 28.74, "volume": 2445308.0}, {"date": "2024-03-05", "close": 27.04, "volume": 596876.0}, {"date": "2024-03-06", "close": 28.26, "volume": 432774.0}, {"date": "2024-03-07", "close": 29.51, "volume": 686284.0}, {"date": "2024-03-08", "close": 29.57, "volume": 702052.0}, {"date": "2024-03-11", "close": 28.55, "volume": 646599.0}, {"date": "2024-03-12", "close": 28.53, "volume": 458655.0}, {"date": "2024-03-13", "close": 29.4, "volume": 437216.0}, {"date": "2024-03-14", "close": 29.37, "volume": 855433.0}, {"date": "2024-03-15", "close": 31.51, "volume": 1561209.0}, {"date": "2024-03-18", "close": 31.03, "volume": 778815.0}, {"date": "2024-03-19", "close": 32.02, "volume": 796911.0}, {"date": "2024-03-20", "close": 33.5, "volume": 481428.0}, {"date": "2024-03-21", "close": 33.8, "volume": 665603.0}, {"date": "2024-03-22", "close": 33.6, "volume": 302108.0}, {"date": "2024-03-25", "close": 33.6, "volume": 297482.0}, {"date": "2024-03-26", "close": 34.05, "volume": 487821.0}, {"date": "2024-03-27", "close": 35.87, "volume": 723668.0}, {"date": "2024-03-28", "close": 31.86, "volume": 1605197.0}, {"date": "2024-04-01", "close": 30.01, "volume": 1070044.0}, {"date": "2024-04-02", "close": 27.98, "volume": 2012163.0}, {"date": "2024-04-03", "close": 27.92, "volume": 661127.0}, {"date": "2024-04-04", "close": 27.64, "volume": 641407.0}, {"date": "2024-04-05", "close": 28.6, "volume": 367190.0}, {"date": "2024-04-08", "close": 28.75, "volume": 555663.0}, {"date": "2024-04-09", "close": 27.1, "volume": 545303.0}, {"date": "2024-04-10", "close": 26.93, "volume": 520160.0}, {"date": "2024-04-11", "close": 27.7, "volume": 649466.0}, {"date": "2024-04-12", "close": 26.35, "volume": 401322.0}, {"date": "2024-04-15", "close": 26.25, "volume": 610526.0}, {"date": "2024-04-16", "close": 26.75, "volume": 477002.0}, {"date": "2024-04-17", "close": 25.3, "volume": 519112.0}, {"date": "2024-04-18", "close": 24.78, "volume": 417554.0}, {"date": "2024-04-19", "close": 25.25, "volume": 635044.0}, {"date": "2024-04-22", "close": 26.39, "volume": 484648.0}, {"date": "2024-04-23", "close": 24.81, "volume": 565556.0}, {"date": "2024-04-24", "close": 24.25, "volume": 290425.0}, {"date": "2024-04-25", "close": 23.53, "volume": 453265.0}, {"date": "2024-04-26", "close": 23.25, "volume": 322784.0}, {"date": "2024-04-29", "close": 24.25, "volume": 315392.0}, {"date": "2024-04-30", "close": 23.93, "volume": 359827.0}, {"date": "2024-05-01", "close": 25.39, "volume": 694880.0}, {"date": "2024-05-02", "close": 26.38, "volume": 456873.0}, {"date": "2024-05-03", "close": 26.38, "volume": 320319.0}, {"date": "2024-05-06", "close": 26.76, "volume": 371209.0}, {"date": "2024-05-07", "close": 26.8, "volume": 334995.0}, {"date": "2024-05-08", "close": 26.33, "volume": 340145.0}, {"date": "2024-05-09", "close": 25.64, "volume": 323004.0}, {"date": "2024-05-10", "close": 25.7, "volume": 397446.0}, {"date": "2024-05-13", "close": 25.57, "volume": 593875.0}, {"date": "2024-05-14", "close": 25.75, "volume": 425599.0}, {"date": "2024-05-15", "close": 25.58, "volume": 429968.0}, {"date": "2024-05-16", "close": 25.64, "volume": 526900.0}, {"date": "2024-05-17", "close": 25.34, "volume": 438654.0}, {"date": "2024-05-20", "close": 26.0, "volume": 462605.0}, {"date": "2024-05-21", "close": 25.15, "volume": 403796.0}, {"date": "2024-05-22", "close": 26.14, "volume": 555081.0}, {"date": "2024-05-23", "close": 25.15, "volume": 482516.0}, {"date": "2024-05-24", "close": 25.15, "volume": 414374.0}, {"date": "2024-05-28", "close": 24.9, "volume": 417445.0}, {"date": "2024-05-29", "close": 23.96, "volume": 379944.0}, {"date": "2024-05-30", "close": 24.64, "volume": 571702.0}, {"date": "2024-05-31", "close": 23.97, "volume": 701137.0}, {"date": "2024-06-03", "close": 24.73, "volume": 627303.0}, {"date": "2024-06-04", "close": 24.8, "volume": 415426.0}, {"date": "2024-06-05", "close": 27.28, "volume": 522035.0}, {"date": "2024-06-06", "close": 22.57, "volume": 1143096.0}, {"date": "2024-06-07", "close": 22.72, "volume": 774477.0}, {"date": "2024-06-10", "close": 22.57, "volume": 680477.0}, {"date": "2024-06-11", "close": 23.29, "volume": 720545.0}, {"date": "2024-06-12", "close": 24.07, "volume": 454147.0}, {"date": "2024-06-13", "close": 24.41, "volume": 266819.0}, {"date": "2024-06-14", "close": 23.63, "volume": 365641.0}, {"date": "2024-06-17", "close": 23.8, "volume": 410591.0}, {"date": "2024-06-18", "close": 22.78, "volume": 411939.0}, {"date": "2024-06-20", "close": 22.61, "volume": 395969.0}, {"date": "2024-06-21", "close": 22.94, "volume": 1377078.0}, {"date": "2024-06-24", "close": 23.25, "volume": 357080.0}, {"date": "2024-06-25", "close": 22.0, "volume": 1239507.0}, {"date": "2024-06-26", "close": 21.01, "volume": 832425.0}, {"date": "2024-06-27", "close": 20.93, "volume": 618397.0}, {"date": "2024-06-28", "close": 20.99, "volume": 2621757.0}, {"date": "2024-07-01", "close": 21.34, "volume": 524796.0}, {"date": "2024-07-02", "close": 20.58, "volume": 400433.0}, {"date": "2024-07-03", "close": 20.85, "volume": 241954.0}, {"date": "2024-07-05", "close": 21.15, "volume": 245894.0}, {"date": "2024-07-08", "close": 21.49, "volume": 400992.0}, {"date": "2024-07-09", "close": 22.69, "volume": 374028.0}, {"date": "2024-07-10", "close": 23.21, "volume": 444259.0}, {"date": "2024-07-11", "close": 25.79, "volume": 1109407.0}, {"date": "2024-07-12", "close": 27.22, "volume": 1170564.0}, {"date": "2024-07-15", "close": 26.93, "volume": 626800.0}, {"date": "2024-07-16", "close": 26.75, "volume": 675763.0}, {"date": "2024-07-17", "close": 18.2, "volume": 6367562.0}, {"date": "2024-07-18", "close": 15.14, "volume": 4329262.0}, {"date": "2024-07-19", "close": 14.4, "volume": 2080838.0}, {"date": "2024-07-22", "close": 17.08, "volume": 4101882.0}, {"date": "2024-07-23", "close": 17.94, "volume": 1929002.0}, {"date": "2024-07-24", "close": 17.94, "volume": 1513616.0}, {"date": "2024-07-25", "close": 18.52, "volume": 1482168.0}, {"date": "2024-07-26", "close": 18.35, "volume": 760871.0}, {"date": "2024-07-29", "close": 17.12, "volume": 509262.0}, {"date": "2024-07-30", "close": 17.16, "volume": 531867.0}, {"date": "2024-07-31", "close": 17.73, "volume": 461996.0}, {"date": "2024-08-01", "close": 17.19, "volume": 388407.0}, {"date": "2024-08-02", "close": 16.09, "volume": 441446.0}, {"date": "2024-08-05", "close": 15.13, "volume": 638241.0}, {"date": "2024-08-06", "close": 15.5, "volume": 754370.0}, {"date": "2024-08-07", "close": 14.71, "volume": 1284998.0}, {"date": "2024-08-08", "close": 14.73, "volume": 502466.0}, {"date": "2024-08-09", "close": 14.8, "volume": 463577.0}, {"date": "2024-08-12", "close": 15.0, "volume": 588193.0}, {"date": "2024-08-13", "close": 14.94, "volume": 396041.0}, {"date": "2024-08-14", "close": 14.43, "volume": 403956.0}, {"date": "2024-08-15", "close": 14.68, "volume": 605800.0}, {"date": "2024-08-16", "close": 14.31, "volume": 577125.0}, {"date": "2024-08-19", "close": 14.71, "volume": 487025.0}, {"date": "2024-08-20", "close": 15.32, "volume": 493594.0}, {"date": "2024-08-21", "close": 15.19, "volume": 433570.0}, {"date": "2024-08-22", "close": 14.47, "volume": 479628.0}, {"date": "2024-08-23", "close": 14.96, "volume": 292103.0}, {"date": "2024-08-26", "close": 15.84, "volume": 413847.0}, {"date": "2024-08-27", "close": 15.53, "volume": 502943.0}, {"date": "2024-08-28", "close": 15.3, "volume": 409017.0}, {"date": "2024-08-29", "close": 15.25, "volume": 507803.0}, {"date": "2024-08-30", "close": 15.01, "volume": 418309.0}, {"date": "2024-09-03", "close": 14.74, "volume": 387162.0}, {"date": "2024-09-04", "close": 15.62, "volume": 581323.0}, {"date": "2024-09-05", "close": 15.51, "volume": 352399.0}, {"date": "2024-09-06", "close": 15.07, "volume": 370185.0}, {"date": "2024-09-09", "close": 15.25, "volume": 448405.0}, {"date": "2024-09-10", "close": 15.51, "volume": 381513.0}, {"date": "2024-09-11", "close": 15.72, "volume": 446002.0}, {"date": "2024-09-12", "close": 15.91, "volume": 418528.0}, {"date": "2024-09-13", "close": 16.25, "volume": 365467.0}, {"date": "2024-09-16", "close": 16.48, "volume": 537211.0}, {"date": "2024-09-17", "close": 16.16, "volume": 494647.0}, {"date": "2024-09-18", "close": 16.82, "volume": 1561635.0}, {"date": "2024-09-19", "close": 13.5, "volume": 3361284.0}, {"date": "2024-09-20", "close": 11.9, "volume": 2125528.0}, {"date": "2024-09-23", "close": 11.61, "volume": 1359530.0}, {"date": "2024-09-24", "close": 11.49, "volume": 841951.0}, {"date": "2024-09-25", "close": 11.28, "volume": 2312124.0}, {"date": "2024-09-26", "close": 10.96, "volume": 1695754.0}, {"date": "2024-09-27", "close": 10.83, "volume": 926536.0}, {"date": "2024-09-30", "close": 10.81, "volume": 706320.0}, {"date": "2024-10-01", "close": 10.41, "volume": 2298943.0}, {"date": "2024-10-02", "close": 10.27, "volume": 1214212.0}, {"date": "2024-10-03", "close": 10.34, "volume": 725965.0}, {"date": "2024-10-04", "close": 9.97, "volume": 630017.0}, {"date": "2024-10-07", "close": 9.26, "volume": 933516.0}, {"date": "2024-10-08", "close": 9.38, "volume": 1324252.0}, {"date": "2024-10-09", "close": 9.0, "volume": 1062684.0}, {"date": "2024-10-10", "close": 8.73, "volume": 721286.0}, {"date": "2024-10-11", "close": 9.17, "volume": 543585.0}, {"date": "2024-10-14", "close": 9.03, "volume": 353528.0}, {"date": "2024-10-15", "close": 8.89, "volume": 332331.0}, {"date": "2024-10-16", "close": 8.66, "volume": 508879.0}, {"date": "2024-10-17", "close": 8.45, "volume": 504980.0}, {"date": "2024-10-18", "close": 8.53, "volume": 1024819.0}, {"date": "2024-10-21", "close": 8.58, "volume": 1185312.0}, {"date": "2024-10-22", "close": 8.26, "volume": 821394.0}, {"date": "2024-10-23", "close": 8.51, "volume": 1830331.0}, {"date": "2024-10-24", "close": 8.21, "volume": 578416.0}, {"date": "2024-10-25", "close": 8.15, "volume": 497270.0}, {"date": "2024-10-28", "close": 8.57, "volume": 386782.0}, {"date": "2024-10-29", "close": 8.2, "volume": 508354.0}, {"date": "2024-10-30", "close": 8.27, "volume": 499543.0}, {"date": "2024-10-31", "close": 8.01, "volume": 661266.0}, {"date": "2024-11-01", "close": 8.095, "volume": 473142.0}, {"date": "2024-11-04", "close": 8.175, "volume": 520783.0}, {"date": "2024-11-05", "close": 8.39, "volume": 641596.0}, {"date": "2024-11-06", "close": 8.35, "volume": 613260.0}, {"date": "2024-11-07", "close": 8.28, "volume": 1030023.0}, {"date": "2024-11-08", "close": 8.12, "volume": 714579.0}, {"date": "2024-11-11", "close": 8.07, "volume": 808761.0}, {"date": "2024-11-12", "close": 7.87, "volume": 651364.0}, {"date": "2024-11-13", "close": 7.71, "volume": 534516.0}, {"date": "2024-11-14", "close": 8.02, "volume": 1721758.0}, {"date": "2024-11-15", "close": 8.83, "volume": 1419138.0}, {"date": "2024-11-18", "close": 8.32, "volume": 1909648.0}, {"date": "2024-11-19", "close": 8.67, "volume": 753055.0}, {"date": "2024-11-20", "close": 8.41, "volume": 790179.0}, {"date": "2024-11-21", "close": 7.99, "volume": 942815.0}, {"date": "2024-11-22", "close": 7.79, "volume": 884499.0}, {"date": "2024-11-25", "close": 7.62, "volume": 921757.0}, {"date": "2024-11-26", "close": 7.5, "volume": 1447066.0}, {"date": "2024-11-27", "close": 7.87, "volume": 1095255.0}, {"date": "2024-11-29", "close": 7.84, "volume": 335675.0}, {"date": "2024-12-02", "close": 7.59, "volume": 573904.0}, {"date": "2024-12-03", "close": 7.08, "volume": 464496.0}, {"date": "2024-12-04", "close": 7.14, "volume": 478714.0}, {"date": "2024-12-05", "close": 6.82, "volume": 481675.0}, {"date": "2024-12-06", "close": 7.35, "volume": 374236.0}, {"date": "2024-12-09", "close": 7.18, "volume": 414088.0}, {"date": "2024-12-10", "close": 7.24, "volume": 666697.0}, {"date": "2024-12-11", "close": 6.9, "volume": 885452.0}, {"date": "2024-12-12", "close": 6.88, "volume": 662845.0}, {"date": "2024-12-13", "close": 6.5, "volume": 932316.0}, {"date": "2024-12-16", "close": 6.48, "volume": 1032120.0}, {"date": "2024-12-17", "close": 6.32, "volume": 762607.0}, {"date": "2024-12-18", "close": 5.97, "volume": 1418881.0}, {"date": "2024-12-19", "close": 5.78, "volume": 1860028.0}, {"date": "2024-12-20", "close": 6.31, "volume": 4765130.0}, {"date": "2024-12-23", "close": 5.88, "volume": 1015905.0}, {"date": "2024-12-24", "close": 5.81, "volume": 432674.0}, {"date": "2024-12-26", "close": 5.81, "volume": 572353.0}, {"date": "2024-12-27", "close": 5.55, "volume": 637764.0}, {"date": "2024-12-30", "close": 5.3, "volume": 1053600.0}, {"date": "2024-12-31", "close": 5.57, "volume": 1631807.0}, {"date": "2025-01-02", "close": 5.83, "volume": 782120.0}, {"date": "2025-01-03", "close": 5.93, "volume": 747791.0}, {"date": "2025-01-06", "close": 6.35, "volume": 998069.0}, {"date": "2025-01-07", "close": 6.36, "volume": 627386.0}, {"date": "2025-01-08", "close": 5.84, "volume": 571805.0}, {"date": "2025-01-10", "close": 5.52, "volume": 706753.0}, {"date": "2025-01-13", "close": 4.76, "volume": 1369192.0}, {"date": "2025-01-14", "close": 4.88, "volume": 629471.0}, {"date": "2025-01-15", "close": 5.04, "volume": 627106.0}, {"date": "2025-01-16", "close": 4.68, "volume": 522877.0}, {"date": "2025-01-17", "close": 4.58, "volume": 927657.0}, {"date": "2025-01-21", "close": 4.67, "volume": 1127978.0}, {"date": "2025-01-22", "close": 4.61, "volume": 414334.0}, {"date": "2025-01-23", "close": 4.87, "volume": 551618.0}, {"date": "2025-01-24", "close": 4.66, "volume": 343781.0}, {"date": "2025-01-27", "close": 4.72, "volume": 467921.0}, {"date": "2025-01-28", "close": 4.65, "volume": 379978.0}, {"date": "2025-01-29", "close": 5.0, "volume": 619352.0}, {"date": "2025-01-30", "close": 5.6, "volume": 914622.0}, {"date": "2025-01-31", "close": 5.6, "volume": 851454.0}, {"date": "2025-02-03", "close": 5.93, "volume": 1105390.0}, {"date": "2025-02-04", "close": 5.92, "volume": 2104364.0}, {"date": "2025-02-05", "close": 6.14, "volume": 582288.0}, {"date": "2025-02-06", "close": 6.52, "volume": 1489668.0}, {"date": "2025-02-07", "close": 5.97, "volume": 2072957.0}, {"date": "2025-02-10", "close": 5.315, "volume": 1557432.0}, {"date": "2025-02-11", "close": 4.58, "volume": 1241992.0}, {"date": "2025-02-12", "close": 4.55, "volume": 1101293.0}, {"date": "2025-02-13", "close": 4.72, "volume": 1356379.0}, {"date": "2025-02-14", "close": 4.88, "volume": 751152.0}, {"date": "2025-02-18", "close": 4.85, "volume": 564748.0}, {"date": "2025-02-19", "close": 4.73, "volume": 687394.0}, {"date": "2025-02-20", "close": 4.67, "volume": 386410.0}, {"date": "2025-02-21", "close": 4.64, "volume": 563365.0}, {"date": "2025-02-24", "close": 4.52, "volume": 462230.0}, {"date": "2025-02-25", "close": 4.54, "volume": 512821.0}, {"date": "2025-02-26", "close": 4.8, "volume": 570895.0}, {"date": "2025-02-27", "close": 4.48, "volume": 503565.0}, {"date": "2025-02-28", "close": 4.53, "volume": 1233487.0}, {"date": "2025-03-03", "close": 4.14, "volume": 668875.0}, {"date": "2025-03-04", "close": 3.97, "volume": 1007631.0}, {"date": "2025-03-05", "close": 4.16, "volume": 748392.0}, {"date": "2025-03-06", "close": 4.14, "volume": 1168761.0}, {"date": "2025-03-07", "close": 4.07, "volume": 609975.0}, {"date": "2025-03-10", "close": 3.895, "volume": 829487.0}, {"date": "2025-03-11", "close": 4.11, "volume": 793350.0}, {"date": "2025-03-12", "close": 4.24, "volume": 772622.0}, {"date": "2025-03-13", "close": 4.28, "volume": 449734.0}, {"date": "2025-03-14", "close": 4.11, "volume": 310605.0}, {"date": "2025-03-17", "close": 4.18, "volume": 644536.0}, {"date": "2025-03-18", "close": 3.82, "volume": 610746.0}, {"date": "2025-03-19", "close": 3.79, "volume": 672952.0}, {"date": "2025-03-20", "close": 3.75, "volume": 645938.0}, {"date": "2025-03-21", "close": 3.92, "volume": 1297264.0}, {"date": "2025-03-24", "close": 3.93, "volume": 523320.0}, {"date": "2025-03-25", "close": 3.695, "volume": 462355.0}, {"date": "2025-03-26", "close": 3.61, "volume": 493761.0}, {"date": "2025-03-27", "close": 3.56, "volume": 639790.0}, {"date": "2025-03-28", "close": 3.63, "volume": 618550.0}, {"date": "2025-03-31", "close": 3.23, "volume": 1255632.0}, {"date": "2025-04-01", "close": 2.99, "volume": 1547365.0}, {"date": "2025-04-02", "close": 3.28, "volume": 1090302.0}, {"date": "2025-04-03", "close": 2.885, "volume": 556205.0}, {"date": "2025-04-04", "close": 2.77, "volume": 612311.0}, {"date": "2025-04-07", "close": 2.65, "volume": 1300510.0}, {"date": "2025-04-08", "close": 2.51, "volume": 1032332.0}, {"date": "2025-04-09", "close": 2.76, "volume": 1766910.0}, {"date": "2025-04-10", "close": 2.59, "volume": 643494.0}, {"date": "2025-04-11", "close": 2.63, "volume": 822219.0}, {"date": "2025-04-14", "close": 2.78, "volume": 766877.0}, {"date": "2025-04-15", "close": 3.1, "volume": 956737.0}, {"date": "2025-04-16", "close": 2.91, "volume": 434277.0}, {"date": "2025-04-17", "close": 3.06, "volume": 377853.0}, {"date": "2025-04-21", "close": 3.08, "volume": 449920.0}, {"date": "2025-04-22", "close": 3.4, "volume": 651474.0}, {"date": "2025-04-23", "close": 3.42, "volume": 819134.0}, {"date": "2025-04-24", "close": 3.25, "volume": 319272.0}, {"date": "2025-04-25", "close": 3.34, "volume": 312697.0}, {"date": "2025-04-28", "close": 3.34, "volume": 271460.0}, {"date": "2025-04-29", "close": 3.24, "volume": 354836.0}, {"date": "2025-04-30", "close": 3.37, "volume": 302023.0}, {"date": "2025-05-01", "close": 3.44, "volume": 560953.0}, {"date": "2025-05-02", "close": 3.76, "volume": 502430.0}, {"date": "2025-05-05", "close": 3.57, "volume": 489351.0}, {"date": "2025-05-06", "close": 3.08, "volume": 410947.0}, {"date": "2025-05-07", "close": 3.115, "volume": 303253.0}, {"date": "2025-05-08", "close": 3.24, "volume": 393271.0}, {"date": "2025-05-09", "close": 3.08, "volume": 1057542.0}, {"date": "2025-05-12", "close": 3.32, "volume": 449993.0}, {"date": "2025-05-13", "close": 3.27, "volume": 478482.0}, {"date": "2025-05-14", "close": 3.13, "volume": 804729.0}, {"date": "2025-05-15", "close": 3.2, "volume": 321415.0}, {"date": "2025-05-16", "close": 3.44, "volume": 429251.0}, {"date": "2025-05-19", "close": 3.8, "volume": 619220.0}, {"date": "2025-05-20", "close": 3.85, "volume": 402176.0}, {"date": "2025-05-21", "close": 3.55, "volume": 392086.0}, {"date": "2025-05-22", "close": 3.6, "volume": 335806.0}, {"date": "2025-05-23", "close": 3.49, "volume": 388480.0}, {"date": "2025-05-27", "close": 3.42, "volume": 293635.0}, {"date": "2025-05-28", "close": 3.47, "volume": 291691.0}, {"date": "2025-05-29", "close": 3.71, "volume": 401097.0}, {"date": "2025-05-30", "close": 3.62, "volume": 457093.0}, {"date": "2025-06-02", "close": 3.75, "volume": 323988.0}, {"date": "2025-06-03", "close": 3.87, "volume": 318444.0}, {"date": "2025-06-04", "close": 3.83, "volume": 252320.0}, {"date": "2025-06-05", "close": 3.91, "volume": 179707.0}, {"date": "2025-06-06", "close": 4.35, "volume": 670196.0}, {"date": "2025-06-09", "close": 4.79, "volume": 720321.0}, {"date": "2025-06-10", "close": 4.47, "volume": 1532762.0}, {"date": "2025-06-11", "close": 4.36, "volume": 536573.0}, {"date": "2025-06-12", "close": 4.5, "volume": 311378.0}, {"date": "2025-06-13", "close": 4.39, "volume": 487002.0}, {"date": "2025-06-16", "close": 4.37, "volume": 285777.0}, {"date": "2025-06-17", "close": 4.15, "volume": 259911.0}, {"date": "2025-06-18", "close": 4.09, "volume": 341864.0}, {"date": "2025-06-20", "close": 4.13, "volume": 595809.0}, {"date": "2025-06-23", "close": 3.77, "volume": 726041.0}, {"date": "2025-06-24", "close": 4.0, "volume": 343716.0}, {"date": "2025-06-25", "close": 4.08, "volume": 199903.0}, {"date": "2025-06-26", "close": 4.07, "volume": 229830.0}, {"date": "2025-06-27", "close": 3.84, "volume": 1440159.0}, {"date": "2025-06-30", "close": 3.71, "volume": 236599.0}, {"date": "2025-07-01", "close": 4.15, "volume": 858180.0}, {"date": "2025-07-02", "close": 4.31, "volume": 620596.0}, {"date": "2025-07-03", "close": 4.24, "volume": 196317.0}, {"date": "2025-07-07", "close": 3.95, "volume": 290587.0}, {"date": "2025-07-08", "close": 4.22, "volume": 285079.0}, {"date": "2025-07-09", "close": 4.42, "volume": 299294.0}, {"date": "2025-07-10", "close": 4.35, "volume": 186295.0}, {"date": "2025-07-11", "close": 4.28, "volume": 183334.0}, {"date": "2025-07-14", "close": 4.38, "volume": 176977.0}, {"date": "2025-07-15", "close": 4.16, "volume": 249027.0}, {"date": "2025-07-16", "close": 4.26, "volume": 319678.0}, {"date": "2025-07-17", "close": 4.36, "volume": 275887.0}, {"date": "2025-07-18", "close": 4.22, "volume": 316868.0}, {"date": "2025-07-21", "close": 4.24, "volume": 317872.0}, {"date": "2025-07-22", "close": 4.5, "volume": 324982.0}, {"date": "2025-07-23", "close": 4.71, "volume": 340676.0}, {"date": "2025-07-24", "close": 4.61, "volume": 221163.0}, {"date": "2025-07-25", "close": 4.57, "volume": 231323.0}, {"date": "2025-07-28", "close": 4.64, "volume": 266425.0}, {"date": "2025-07-29", "close": 4.36, "volume": 297474.0}, {"date": "2025-07-30", "close": 4.41, "volume": 321588.0}, {"date": "2025-07-31", "close": 4.5, "volume": 2301841.0}, {"date": "2025-08-01", "close": 6.42, "volume": 31675320.0}, {"date": "2025-08-04", "close": 5.24, "volume": 3717576.0}, {"date": "2025-08-05", "close": 6.05, "volume": 1884710.0}, {"date": "2025-08-06", "close": 5.73, "volume": 832511.0}, {"date": "2025-08-07", "close": 5.78, "volume": 642706.0}, {"date": "2025-08-08", "close": 5.63, "volume": 552767.0}, {"date": "2025-08-11", "close": 5.53, "volume": 579259.0}, {"date": "2025-08-12", "close": 6.15, "volume": 1170527.0}, {"date": "2025-08-13", "close": 6.67, "volume": 1411776.0}, {"date": "2025-08-14", "close": 7.1, "volume": 1067793.0}, {"date": "2025-08-15", "close": 7.26, "volume": 1111184.0}, {"date": "2025-08-18", "close": 7.27, "volume": 1213250.0}, {"date": "2025-08-19", "close": 6.57, "volume": 1141858.0}, {"date": "2025-08-20", "close": 6.85, "volume": 637792.0}, {"date": "2025-08-21", "close": 6.85, "volume": 381009.0}, {"date": "2025-08-22", "close": 7.09, "volume": 447810.0}, {"date": "2025-08-25", "close": 6.74, "volume": 639518.0}, {"date": "2025-08-26", "close": 6.53, "volume": 908485.0}, {"date": "2025-08-27", "close": 6.46, "volume": 399459.0}, {"date": "2025-08-28", "close": 6.18, "volume": 482874.0}, {"date": "2025-08-29", "close": 6.16, "volume": 342592.0}, {"date": "2025-09-02", "close": 6.14, "volume": 461405.0}, {"date": "2025-09-03", "close": 6.47, "volume": 662107.0}, {"date": "2025-09-04", "close": 6.61, "volume": 646811.0}, {"date": "2025-09-05", "close": 7.27, "volume": 766262.0}, {"date": "2025-09-08", "close": 6.97, "volume": 481120.0}, {"date": "2025-09-09", "close": 6.97, "volume": 366559.0}, {"date": "2025-09-10", "close": 6.94, "volume": 634828.0}, {"date": "2025-09-11", "close": 7.07, "volume": 626632.0}, {"date": "2025-09-12", "close": 6.81, "volume": 517375.0}, {"date": "2025-09-15", "close": 6.8, "volume": 465420.0}, {"date": "2025-09-16", "close": 6.69, "volume": 465202.0}, {"date": "2025-09-17", "close": 6.66, "volume": 421085.0}, {"date": "2025-09-18", "close": 7.1, "volume": 597509.0}, {"date": "2025-09-19", "close": 6.6, "volume": 1186071.0}, {"date": "2025-09-22", "close": 7.4, "volume": 975405.0}, {"date": "2025-09-23", "close": 7.61, "volume": 1208480.0}, {"date": "2025-09-24", "close": 8.44, "volume": 867179.0}, {"date": "2025-09-25", "close": 8.42, "volume": 982555.0}, {"date": "2025-09-26", "close": 8.39, "volume": 889712.0}, {"date": "2025-09-29", "close": 8.35, "volume": 465874.0}, {"date": "2025-09-30", "close": 8.69, "volume": 569713.0}, {"date": "2025-10-01", "close": 8.73, "volume": 607916.0}, {"date": "2025-10-02", "close": 8.67, "volume": 402768.0}, {"date": "2025-10-03", "close": 8.55, "volume": 410331.0}, {"date": "2025-10-06", "close": 8.4, "volume": 451672.0}, {"date": "2025-10-07", "close": 8.32, "volume": 574138.0}, {"date": "2025-10-08", "close": 9.66, "volume": 1223567.0}, {"date": "2025-10-09", "close": 9.56, "volume": 594171.0}, {"date": "2025-10-10", "close": 8.9, "volume": 742069.0}, {"date": "2025-10-13", "close": 9.67, "volume": 1898808.0}, {"date": "2025-10-14", "close": 9.97, "volume": 701131.0}, {"date": "2025-10-15", "close": 9.96, "volume": 536192.0}, {"date": "2025-10-16", "close": 10.09, "volume": 728153.0}, {"date": "2025-10-17", "close": 9.84, "volume": 470447.0}, {"date": "2025-10-20", "close": 11.27, "volume": 932905.0}, {"date": "2025-10-21", "close": 11.24, "volume": 779316.0}, {"date": "2025-10-22", "close": 10.52, "volume": 745558.0}, {"date": "2025-10-23", "close": 10.0, "volume": 631329.0}, {"date": "2025-10-24", "close": 11.34, "volume": 2318094.0}, {"date": "2025-10-27", "close": 12.27, "volume": 1728676.0}, {"date": "2025-10-28", "close": 11.97, "volume": 979512.0}, {"date": "2025-10-29", "close": 11.41, "volume": 603375.0}, {"date": "2025-10-30", "close": 11.32, "volume": 926795.0}, {"date": "2025-10-31", "close": 11.5, "volume": 1107209.0}, {"date": "2025-11-03", "close": 11.22, "volume": 1019873.0}, {"date": "2025-11-04", "close": 10.75, "volume": 597763.0}, {"date": "2025-11-05", "close": 10.51, "volume": 635120.0}, {"date": "2025-11-06", "close": 10.92, "volume": 1322237.0}, {"date": "2025-11-07", "close": 10.5, "volume": 1207876.0}, {"date": "2025-11-10", "close": 10.17, "volume": 1297008.0}, {"date": "2025-11-11", "close": 10.8, "volume": 1824271.0}, {"date": "2025-11-12", "close": 10.97, "volume": 1041168.0}, {"date": "2025-11-13", "close": 10.28, "volume": 687765.0}, {"date": "2025-11-14", "close": 10.79, "volume": 775036.0}, {"date": "2025-11-17", "close": 10.95, "volume": 625464.0}, {"date": "2025-11-18", "close": 10.09, "volume": 1071503.0}, {"date": "2025-11-19", "close": 10.8, "volume": 905164.0}, {"date": "2025-11-20", "close": 10.34, "volume": 884451.0}, {"date": "2025-11-21", "close": 10.84, "volume": 559455.0}, {"date": "2025-11-24", "close": 10.89, "volume": 486486.0}, {"date": "2025-11-25", "close": 10.68, "volume": 673169.0}, {"date": "2025-11-26", "close": 10.99, "volume": 650492.0}, {"date": "2025-11-28", "close": 11.66, "volume": 845288.0}, {"date": "2025-12-01", "close": 10.51, "volume": 902438.0}, {"date": "2025-12-02", "close": 10.13, "volume": 1140137.0}, {"date": "2025-12-03", "close": 10.7, "volume": 700779.0}, {"date": "2025-12-04", "close": 11.19, "volume": 699113.0}, {"date": "2025-12-05", "close": 10.7, "volume": 485664.0}, {"date": "2025-12-08", "close": 11.08, "volume": 929363.0}, {"date": "2025-12-09", "close": 10.51, "volume": 816012.0}, {"date": "2025-12-10", "close": 10.83, "volume": 689131.0}, {"date": "2025-12-11", "close": 10.92, "volume": 562305.0}, {"date": "2025-12-12", "close": 10.84, "volume": 1019359.0}, {"date": "2025-12-15", "close": 10.95, "volume": 862486.0}, {"date": "2025-12-16", "close": 11.52, "volume": 958702.0}, {"date": "2025-12-17", "close": 9.21, "volume": 3298095.0}, {"date": "2025-12-18", "close": 8.69, "volume": 1793848.0}, {"date": "2025-12-19", "close": 8.68, "volume": 4829195.0}, {"date": "2025-12-22", "close": 8.71, "volume": 832847.0}, {"date": "2025-12-23", "close": 7.9, "volume": 1158123.0}, {"date": "2025-12-24", "close": 8.1, "volume": 613906.0}, {"date": "2025-12-26", "close": 7.97, "volume": 762990.0}, {"date": "2025-12-29", "close": 7.68, "volume": 737216.0}, {"date": "2025-12-30", "close": 7.58, "volume": 585880.0}, {"date": "2025-12-31", "close": 7.5, "volume": 786774.0}, {"date": "2026-01-02", "close": 7.32, "volume": 1032565.0}, {"date": "2026-01-05", "close": 7.3, "volume": 769049.0}, {"date": "2026-01-06", "close": 7.19, "volume": 529160.0}, {"date": "2026-01-07", "close": 7.77, "volume": 981451.0}, {"date": "2026-01-08", "close": 7.3, "volume": 973355.0}, {"date": "2026-01-09", "close": 7.5, "volume": 632209.0}, {"date": "2026-01-12", "close": 7.5, "volume": 766980.0}, {"date": "2026-01-13", "close": 7.86, "volume": 1077070.0}, {"date": "2026-01-14", "close": 8.76, "volume": 973866.0}, {"date": "2026-01-15", "close": 7.61, "volume": 813992.0}, {"date": "2026-01-16", "close": 7.55, "volume": 754694.0}, {"date": "2026-01-20", "close": 7.62, "volume": 632128.0}, {"date": "2026-01-21", "close": 7.69, "volume": 460431.0}, {"date": "2026-01-22", "close": 8.09, "volume": 556213.0}, {"date": "2026-01-23", "close": 7.96, "volume": 539720.0}, {"date": "2026-01-26", "close": 7.97, "volume": 547189.0}, {"date": "2026-01-27", "close": 8.49, "volume": 926281.0}, {"date": "2026-01-28", "close": 8.6, "volume": 898757.0}, {"date": "2026-01-29", "close": 8.97, "volume": 621537.0}, {"date": "2026-01-30", "close": 8.86, "volume": 1133740.0}, {"date": "2026-02-02", "close": 9.15, "volume": 768472.0}, {"date": "2026-02-03", "close": 9.49, "volume": 754466.0}, {"date": "2026-02-04", "close": 9.29, "volume": 904005.0}, {"date": "2026-02-05", "close": 8.39, "volume": 1177662.0}, {"date": "2026-02-06", "close": 8.99, "volume": 778803.0}, {"date": "2026-02-09", "close": 9.08, "volume": 617901.0}, {"date": "2026-02-10", "close": 9.1, "volume": 640523.0}, {"date": "2026-02-11", "close": 9.25, "volume": 534888.0}, {"date": "2026-02-12", "close": 9.36, "volume": 658452.0}, {"date": "2026-02-13", "close": 9.35, "volume": 685104.0}, {"date": "2026-02-17", "close": 9.48, "volume": 880011.0}, {"date": "2026-02-18", "close": 9.17, "volume": 744150.0}, {"date": "2026-02-19", "close": 9.17, "volume": 617358.0}, {"date": "2026-02-20", "close": 9.02, "volume": 657417.0}, {"date": "2026-02-23", "close": 9.68, "volume": 666391.0}, {"date": "2026-02-24", "close": 10.07, "volume": 654728.0}, {"date": "2026-02-25", "close": 9.92, "volume": 625977.0}, {"date": "2026-02-26", "close": 9.66, "volume": 983375.0}, {"date": "2026-02-27", "close": 9.66, "volume": 744116.0}, {"date": "2026-03-02", "close": 9.33, "volume": 1526087.0}, {"date": "2026-03-03", "close": 8.46, "volume": 1669371.0}, {"date": "2026-03-04", "close": 8.93, "volume": 677273.0}, {"date": "2026-03-05", "close": 8.64, "volume": 672437.0}, {"date": "2026-03-06", "close": 8.48, "volume": 516915.0}, {"date": "2026-03-09", "close": 8.73, "volume": 552919.0}, {"date": "2026-03-10", "close": 8.87, "volume": 574997.0}, {"date": "2026-03-11", "close": 8.54, "volume": 405253.0}, {"date": "2026-03-12", "close": 8.45, "volume": 383527.0}, {"date": "2026-03-13", "close": 8.33, "volume": 466227.0}, {"date": "2026-03-16", "close": 8.48, "volume": 323930.0}, {"date": "2026-03-17", "close": 8.61, "volume": 419011.0}, {"date": "2026-03-18", "close": 8.56, "volume": 534656.0}, {"date": "2026-03-19", "close": 8.98, "volume": 731910.0}, {"date": "2026-03-20", "close": 8.61, "volume": 1373462.0}, {"date": "2026-03-23", "close": 9.23, "volume": 667640.0}, {"date": "2026-03-24", "close": 9.18, "volume": 769942.0}, {"date": "2026-03-25", "close": 9.88, "volume": 895608.0}, {"date": "2026-03-26", "close": 10.18, "volume": 2237864.0}, {"date": "2026-03-27", "close": 9.33, "volume": 1059714.0}, {"date": "2026-03-30", "close": 8.57, "volume": 1176007.0}, {"date": "2026-03-31", "close": 9.31, "volume": 705118.0}, {"date": "2026-04-01", "close": 9.87, "volume": 686475.0}, {"date": "2026-04-02", "close": 9.48, "volume": 706932.0}, {"date": "2026-04-06", "close": 9.94, "volume": 460175.0}, {"date": "2026-04-07", "close": 10.24, "volume": 1051470.0}, {"date": "2026-04-08", "close": 10.1, "volume": 631238.0}, {"date": "2026-04-09", "close": 9.84, "volume": 389097.0}, {"date": "2026-04-10", "close": 9.81, "volume": 900753.0}, {"date": "2026-04-13", "close": 10.04, "volume": 553931.0}, {"date": "2026-04-14", "close": 9.66, "volume": 1052341.0}, {"date": "2026-04-15", "close": 9.77, "volume": 685023.0}, {"date": "2026-04-16", "close": 10.06, "volume": 837066.0}, {"date": "2026-04-17", "close": 10.49, "volume": 894986.0}, {"date": "2026-04-20", "close": 10.07, "volume": 473091.0}, {"date": "2026-04-21", "close": 9.76, "volume": 843269.0}, {"date": "2026-04-22", "close": 9.8, "volume": 685417.0}, {"date": "2026-04-23", "close": 9.61, "volume": 535237.0}, {"date": "2026-04-24", "close": 9.4, "volume": 514602.0}, {"date": "2026-04-27", "close": 9.45, "volume": 630626.0}, {"date": "2026-04-28", "close": 9.42, "volume": 437125.0}, {"date": "2026-04-29", "close": 8.81, "volume": 850037.0}, {"date": "2026-04-30", "close": 8.87, "volume": 740199.0}, {"date": "2026-05-01", "close": 9.09, "volume": 794041.0}, {"date": "2026-05-04", "close": 9.44, "volume": 551805.0}, {"date": "2026-05-05", "close": 9.71, "volume": 541901.0}, {"date": "2026-05-06", "close": 10.42, "volume": 711284.0}, {"date": "2026-05-07", "close": 9.93, "volume": 737281.0}, {"date": "2026-05-08", "close": 10.14, "volume": 832112.0}, {"date": "2026-05-11", "close": 10.79, "volume": 1021746.0}, {"date": "2026-05-12", "close": 10.34, "volume": 459002.0}, {"date": "2026-05-13", "close": 10.45, "volume": 362770.0}, {"date": "2026-05-14", "close": 9.81, "volume": 429728.0}, {"date": "2026-05-15", "close": 9.15, "volume": 574827.0}, {"date": "2026-05-18", "close": 8.365, "volume": 1033498.0}, {"date": "2026-05-19", "close": 8.405, "volume": 873878.0}, {"date": "2026-05-20", "close": 8.47, "volume": 523457.0}, {"date": "2026-05-21", "close": 8.69, "volume": 555182.0}, {"date": "2026-05-22", "close": 8.6, "volume": 504096.0}, {"date": "2026-05-26", "close": 8.71, "volume": 393063.0}, {"date": "2026-05-27", "close": 8.85, "volume": 401313.0}, {"date": "2026-05-28", "close": 8.97, "volume": 279831.0}, {"date": "2026-05-29", "close": 9.91, "volume": 3316845.0}, {"date": "2026-06-01", "close": 9.71, "volume": 1075280.0}, {"date": "2026-06-02", "close": 9.27, "volume": 895596.0}, {"date": "2026-06-03", "close": 9.53, "volume": 949235.0}, {"date": "2026-06-04", "close": 10.01, "volume": 1051796.0}, {"date": "2026-06-05", "close": 8.64, "volume": 644669.0}, {"date": "2026-06-08", "close": 8.64, "volume": 565114.0}, {"date": "2026-06-09", "close": 9.23, "volume": 609091.0}, {"date": "2026-06-10", "close": 8.72, "volume": 623640.0}, {"date": "2026-06-11", "close": 8.835, "volume": 680299.0}, {"date": "2026-06-12", "close": 8.83, "volume": 560414.0}, {"date": "2026-06-15", "close": 9.22, "volume": 1064934.0}, {"date": "2026-06-16", "close": 8.67, "volume": 766909.0}, {"date": "2026-06-17", "close": 9.42, "volume": 962823.0}, {"date": "2026-06-18", "close": 9.66, "volume": 892231.0}, {"date": "2026-06-22", "close": 10.42, "volume": 1695279.0}, {"date": "2026-06-23", "close": 11.6, "volume": 2068962.0}, {"date": "2026-06-24", "close": 11.62, "volume": 1048567.0}, {"date": "2026-06-25", "close": 11.52, "volume": 985319.0}, {"date": "2026-06-26", "close": 11.6, "volume": 2021427.0}, {"date": "2026-06-29", "close": 12.88, "volume": 1522979.0}, {"date": "2026-06-30", "close": 13.3, "volume": 2796477.0}, {"date": "2026-07-01", "close": 12.69, "volume": 1073782.0}, {"date": "2026-07-02", "close": 13.0, "volume": 1002805.0}, {"date": "2026-07-06", "close": 12.72, "volume": 874299.0}, {"date": "2026-07-07", "close": 12.82, "volume": 650957.0}, {"date": "2026-07-08", "close": 13.02, "volume": 757161.0}, {"date": "2026-07-09", "close": 12.89, "volume": 642569.0}, {"date": "2026-07-10", "close": 12.31, "volume": 683602.0}, {"date": "2026-07-13", "close": 11.3, "volume": 632263.0}, {"date": "2026-07-14", "close": 11.7, "volume": 651783.0}, {"date": "2026-07-15", "close": 11.68, "volume": 419761.0}, {"date": "2026-07-16", "close": 10.84, "volume": 893766.0}, {"date": "2026-07-17", "close": 10.99, "volume": 598911.0}, {"date": "2026-07-20", "close": 11.09, "volume": 821598.0}, {"date": "2026-07-21", "close": 11.375, "volume": 1025540.0}, {"date": "2026-07-22", "close": 10.96, "volume": 717183.0}, {"date": "2026-07-23", "close": 10.38, "volume": 567285.0}, {"date": "2026-07-24", "close": 10.07, "volume": 682426.0}, {"date": "2026-07-27", "close": 10.38, "volume": 531419.0}, {"date": "2026-07-28", "close": 9.85, "volume": 628850.0}, {"date": "2026-07-29", "close": 9.61, "volume": 529947.0}, {"date": "2026-07-30", "close": 10.07, "volume": 539918.0}, {"date": "2026-07-31", "close": 10.18, "volume": 716312.0}, {"date": "2026-08-03", "close": 10.09, "volume": 463747.0}, {"date": "2026-08-04", "close": 10.26, "volume": 478304.0}, {"date": "2026-08-05", "close": 10.28, "volume": 664783.0}, {"date": "2026-08-06", "close": 10.55, "volume": 297341.0}, {"date": "2026-08-07", "close": 10.75, "volume": 346898.0}], "refreshing": true}