{"ticker": "FHTX", "overview": {"name": "Foghorn Therapeutics Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FHTX", "has_prices": true, "as_of": "2026-10-30", "last": 2.08, "prev_close": 2.09, "change": -0.009999999999999787, "change_pct": -0.004784688995215209, "session_volume": 555608.0, "vwap_5": 2.075250815487165, "vwap_20": 1.98100917380183, "vwap_60": 3.363632499363849, "vwap_250": 4.100109650504345, "high_52w": 7.07, "low_52w": 1.85, "avg_volume_20": 701432.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-001393", "src": "13DG", "ticker": "FHTX", "cik": "1822462", "company": "Foghorn Therapeutics Inc.", "company_raw": "Foghorn Therapeutics Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "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": null, "country": "", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 5.4% passive stake in FHTX", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001393-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "13DG-0001193805-26-000608", "src": "13DG", "ticker": "FHTX", "cik": "1822462", "company": "Foghorn Therapeutics Inc.", "company_raw": "Foghorn Therapeutics Inc.", "who": "James E. Flynn", "who_key": "Flynn James E", "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": null, "country": "", "headline": "Flynn James E moves to a 8.64% passive stake in FHTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1352546/0001193805-26-000608-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248617}, {"id": "13DG-0000315066-26-001195", "src": "13DG", "ticker": "FHTX", "cik": "1822462", "company": "Foghorn Therapeutics Inc.", "company_raw": "Foghorn Therapeutics Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 11.6% passive stake in FHTX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001195-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260137}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-001393", "src": "13DG", "ticker": "FHTX", "cik": "1822462", "company": "Foghorn Therapeutics Inc.", "company_raw": "Foghorn Therapeutics Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "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": null, "country": "", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 5.4% passive stake in FHTX", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001393-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "13DG-0001193805-26-000608", "src": "13DG", "ticker": "FHTX", "cik": "1822462", "company": "Foghorn Therapeutics Inc.", "company_raw": "Foghorn Therapeutics Inc.", "who": "James E. Flynn", "who_key": "Flynn James E", "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": null, "country": "", "headline": "Flynn James E moves to a 8.64% passive stake in FHTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1352546/0001193805-26-000608-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248617}, {"id": "13DG-0000315066-26-001195", "src": "13DG", "ticker": "FHTX", "cik": "1822462", "company": "Foghorn Therapeutics Inc.", "company_raw": "Foghorn Therapeutics Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 11.6% passive stake in FHTX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001195-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260137}], "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": "Foghorn Therapeutics Inc. - Common Stock", "new_value": "Foghorn Therapeutics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001822462", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001822462", "applied": 1, "detected_at": "2026-10-24T10:55:07.313514"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FHTX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-23", "close": 18.12, "volume": 2843885.0}, {"date": "2020-10-26", "close": 17.2, "volume": 424079.0}, {"date": "2020-10-27", "close": 16.0, "volume": 391699.0}, {"date": "2020-10-28", "close": 15.12, "volume": 399984.0}, {"date": "2020-10-29", "close": 16.0, "volume": 492852.0}, {"date": "2020-10-30", "close": 15.98, "volume": 243869.0}, {"date": "2020-11-02", "close": 15.95, "volume": 164936.0}, {"date": "2020-11-03", "close": 15.85, "volume": 95168.0}, {"date": "2020-11-04", "close": 16.0, "volume": 140170.0}, {"date": "2020-11-05", "close": 16.0, "volume": 182455.0}, {"date": "2020-11-06", "close": 15.98, "volume": 99705.0}, {"date": "2020-11-09", "close": 15.9, "volume": 122314.0}, {"date": "2020-11-10", "close": 16.13, "volume": 79310.0}, {"date": "2020-11-11", "close": 16.05, "volume": 74874.0}, {"date": "2020-11-12", "close": 15.91, "volume": 58821.0}, {"date": "2020-11-13", "close": 16.06, "volume": 79691.0}, {"date": "2020-11-16", "close": 16.05, "volume": 73957.0}, {"date": "2020-11-17", "close": 17.0, "volume": 442186.0}, {"date": "2020-11-18", "close": 17.56, "volume": 258276.0}, {"date": "2020-11-19", "close": 17.43, "volume": 93278.0}, {"date": "2020-11-20", "close": 16.93, "volume": 72936.0}, {"date": "2020-11-23", "close": 16.71, "volume": 62255.0}, {"date": "2020-11-24", "close": 17.42, "volume": 97151.0}, {"date": "2020-11-25", "close": 18.55, "volume": 52164.0}, {"date": "2020-11-27", "close": 20.95, "volume": 133828.0}, {"date": "2020-11-30", "close": 20.2, "volume": 228508.0}, {"date": "2020-12-01", "close": 19.05, "volume": 195291.0}, {"date": "2020-12-02", "close": 17.15, "volume": 226598.0}, {"date": "2020-12-03", "close": 19.82, "volume": 88996.0}, {"date": "2020-12-04", "close": 20.2, "volume": 99605.0}, {"date": "2020-12-07", "close": 21.98, "volume": 182666.0}, {"date": "2020-12-08", "close": 22.03, "volume": 153025.0}, {"date": "2020-12-09", "close": 20.61, "volume": 90620.0}, {"date": "2020-12-10", "close": 20.12, "volume": 34887.0}, {"date": "2020-12-11", "close": 22.98, "volume": 79312.0}, {"date": "2020-12-14", "close": 20.0, "volume": 292798.0}, {"date": "2020-12-15", "close": 21.34, "volume": 81678.0}, {"date": "2020-12-16", "close": 22.39, "volume": 177317.0}, {"date": "2020-12-17", "close": 24.7, "volume": 152119.0}, {"date": "2020-12-18", "close": 25.88, "volume": 1341067.0}, {"date": "2020-12-21", "close": 23.8, "volume": 230955.0}, {"date": "2020-12-22", "close": 24.73, "volume": 241730.0}, {"date": "2020-12-23", "close": 24.72, "volume": 106257.0}, {"date": "2020-12-24", "close": 24.63, "volume": 23080.0}, {"date": "2020-12-28", "close": 22.65, "volume": 95168.0}, {"date": "2020-12-29", "close": 22.12, "volume": 41353.0}, {"date": "2020-12-30", "close": 21.29, "volume": 51668.0}, {"date": "2020-12-31", "close": 20.27, "volume": 39003.0}, {"date": "2021-01-04", "close": 19.06, "volume": 67259.0}, {"date": "2021-01-05", "close": 19.26, "volume": 34493.0}, {"date": "2021-01-06", "close": 19.05, "volume": 46280.0}, {"date": "2021-01-07", "close": 18.89, "volume": 52500.0}, {"date": "2021-01-08", "close": 19.26, "volume": 49073.0}, {"date": "2021-01-11", "close": 19.13, "volume": 49029.0}, {"date": "2021-01-12", "close": 19.06, "volume": 84399.0}, {"date": "2021-01-13", "close": 19.77, "volume": 100667.0}, {"date": "2021-01-14", "close": 18.98, "volume": 186591.0}, {"date": "2021-01-15", "close": 19.52, "volume": 145072.0}, {"date": "2021-01-19", "close": 19.27, "volume": 108227.0}, {"date": "2021-01-20", "close": 19.41, "volume": 175990.0}, {"date": "2021-01-21", "close": 19.46, "volume": 68977.0}, {"date": "2021-01-22", "close": 20.77, "volume": 83069.0}, {"date": "2021-01-25", "close": 23.11, "volume": 195528.0}, {"date": "2021-01-26", "close": 19.51, "volume": 331359.0}, {"date": "2021-01-27", "close": 17.43, "volume": 321218.0}, {"date": "2021-01-28", "close": 16.63, "volume": 277972.0}, {"date": "2021-01-29", "close": 16.5, "volume": 165037.0}, {"date": "2021-02-01", "close": 16.3, "volume": 145246.0}, {"date": "2021-02-02", "close": 17.28, "volume": 65696.0}, {"date": "2021-02-03", "close": 16.53, "volume": 83230.0}, {"date": "2021-02-04", "close": 17.63, "volume": 44167.0}, {"date": "2021-02-05", "close": 17.83, "volume": 27416.0}, {"date": "2021-02-08", "close": 17.84, "volume": 117310.0}, {"date": "2021-02-09", "close": 18.66, "volume": 66192.0}, {"date": "2021-02-10", "close": 17.7, "volume": 42067.0}, {"date": "2021-02-11", "close": 17.09, "volume": 40407.0}, {"date": "2021-02-12", "close": 16.88, "volume": 27340.0}, {"date": "2021-02-16", "close": 16.48, "volume": 36423.0}, {"date": "2021-02-17", "close": 15.82, "volume": 100465.0}, {"date": "2021-02-18", "close": 15.68, "volume": 57265.0}, {"date": "2021-02-19", "close": 16.5, "volume": 58220.0}, {"date": "2021-02-22", "close": 16.13, "volume": 39170.0}, {"date": "2021-02-23", "close": 16.06, "volume": 45948.0}, {"date": "2021-02-24", "close": 16.01, "volume": 38982.0}, {"date": "2021-02-25", "close": 16.3, "volume": 30115.0}, {"date": "2021-02-26", "close": 16.46, "volume": 45508.0}, {"date": "2021-03-01", "close": 16.29, "volume": 43410.0}, {"date": "2021-03-02", "close": 15.92, "volume": 30274.0}, {"date": "2021-03-03", "close": 16.31, "volume": 65061.0}, {"date": "2021-03-04", "close": 14.69, "volume": 59323.0}, {"date": "2021-03-05", "close": 13.71, "volume": 98529.0}, {"date": "2021-03-08", "close": 12.46, "volume": 118098.0}, {"date": "2021-03-09", "close": 12.72, "volume": 38924.0}, {"date": "2021-03-10", "close": 12.38, "volume": 35510.0}, {"date": "2021-03-11", "close": 12.73, "volume": 56727.0}, {"date": "2021-03-12", "close": 12.55, "volume": 40160.0}, {"date": "2021-03-15", "close": 12.68, "volume": 64253.0}, {"date": "2021-03-16", "close": 12.49, "volume": 52391.0}, {"date": "2021-03-17", "close": 12.12, "volume": 44403.0}, {"date": "2021-03-18", "close": 11.8, "volume": 45929.0}, {"date": "2021-03-19", "close": 16.12, "volume": 475044.0}, {"date": "2021-03-22", "close": 16.87, "volume": 568978.0}, {"date": "2021-03-23", "close": 15.66, "volume": 410161.0}, {"date": "2021-03-24", "close": 13.0, "volume": 198692.0}, {"date": "2021-03-25", "close": 13.36, "volume": 92621.0}, {"date": "2021-03-26", "close": 13.28, "volume": 58692.0}, {"date": "2021-03-29", "close": 13.0, "volume": 57033.0}, {"date": "2021-03-30", "close": 13.02, "volume": 43429.0}, {"date": "2021-03-31", "close": 13.18, "volume": 87941.0}, {"date": "2021-04-01", "close": 12.73, "volume": 121829.0}, {"date": "2021-04-05", "close": 13.26, "volume": 129341.0}, {"date": "2021-04-06", "close": 12.23, "volume": 34825.0}, {"date": "2021-04-07", "close": 12.04, "volume": 38256.0}, {"date": "2021-04-08", "close": 11.91, "volume": 61255.0}, {"date": "2021-04-09", "close": 12.29, "volume": 49721.0}, {"date": "2021-04-12", "close": 12.14, "volume": 26302.0}, {"date": "2021-04-13", "close": 12.21, "volume": 32791.0}, {"date": "2021-04-14", "close": 11.94, "volume": 39980.0}, {"date": "2021-04-15", "close": 11.78, "volume": 37740.0}, {"date": "2021-04-16", "close": 11.5, "volume": 50582.0}, {"date": "2021-04-19", "close": 10.77, "volume": 50927.0}, {"date": "2021-04-20", "close": 10.61, "volume": 96400.0}, {"date": "2021-04-21", "close": 11.98, "volume": 80865.0}, {"date": "2021-04-22", "close": 11.89, "volume": 64035.0}, {"date": "2021-04-23", "close": 11.67, "volume": 43933.0}, {"date": "2021-04-26", "close": 11.56, "volume": 104583.0}, {"date": "2021-04-27", "close": 11.5, "volume": 141198.0}, {"date": "2021-04-28", "close": 11.32, "volume": 96992.0}, {"date": "2021-04-29", "close": 10.62, "volume": 59183.0}, {"date": "2021-04-30", "close": 10.98, "volume": 74159.0}, {"date": "2021-05-03", "close": 10.61, "volume": 60165.0}, {"date": "2021-05-04", "close": 10.35, "volume": 66317.0}, {"date": "2021-05-05", "close": 10.35, "volume": 57355.0}, {"date": "2021-05-06", "close": 10.19, "volume": 59498.0}, {"date": "2021-05-07", "close": 9.86, "volume": 44190.0}, {"date": "2021-05-10", "close": 9.82, "volume": 174101.0}, {"date": "2021-05-11", "close": 9.82, "volume": 89224.0}, {"date": "2021-05-12", "close": 9.87, "volume": 95240.0}, {"date": "2021-05-13", "close": 9.99, "volume": 63936.0}, {"date": "2021-05-14", "close": 9.68, "volume": 39657.0}, {"date": "2021-05-17", "close": 9.65, "volume": 66562.0}, {"date": "2021-05-18", "close": 9.67, "volume": 70182.0}, {"date": "2021-05-19", "close": 9.32, "volume": 61626.0}, {"date": "2021-05-20", "close": 10.14, "volume": 82983.0}, {"date": "2021-05-21", "close": 10.08, "volume": 111802.0}, {"date": "2021-05-24", "close": 10.11, "volume": 52408.0}, {"date": "2021-05-25", "close": 9.75, "volume": 44656.0}, {"date": "2021-05-26", "close": 10.15, "volume": 103031.0}, {"date": "2021-05-27", "close": 10.09, "volume": 55593.0}, {"date": "2021-05-28", "close": 10.41, "volume": 81048.0}, {"date": "2021-06-01", "close": 11.15, "volume": 91905.0}, {"date": "2021-06-02", "close": 10.97, "volume": 52786.0}, {"date": "2021-06-03", "close": 10.35, "volume": 73013.0}, {"date": "2021-06-04", "close": 10.56, "volume": 86758.0}, {"date": "2021-06-07", "close": 10.68, "volume": 113493.0}, {"date": "2021-06-08", "close": 10.89, "volume": 49492.0}, {"date": "2021-06-09", "close": 11.7, "volume": 102865.0}, {"date": "2021-06-10", "close": 12.13, "volume": 94748.0}, {"date": "2021-06-11", "close": 11.82, "volume": 72550.0}, {"date": "2021-06-14", "close": 11.94, "volume": 162475.0}, {"date": "2021-06-15", "close": 11.99, "volume": 95882.0}, {"date": "2021-06-16", "close": 11.16, "volume": 185400.0}, {"date": "2021-06-17", "close": 10.4, "volume": 189296.0}, {"date": "2021-06-18", "close": 10.4, "volume": 672257.0}, {"date": "2021-06-21", "close": 10.63, "volume": 155113.0}, {"date": "2021-06-22", "close": 10.31, "volume": 110422.0}, {"date": "2021-06-23", "close": 10.24, "volume": 124129.0}, {"date": "2021-06-24", "close": 11.3, "volume": 157860.0}, {"date": "2021-06-25", "close": 10.29, "volume": 1638665.0}, {"date": "2021-06-28", "close": 10.05, "volume": 104056.0}, {"date": "2021-06-29", "close": 10.01, "volume": 64106.0}, {"date": "2021-06-30", "close": 10.67, "volume": 121023.0}, {"date": "2021-07-01", "close": 10.65, "volume": 116824.0}, {"date": "2021-07-02", "close": 10.19, "volume": 105302.0}, {"date": "2021-07-06", "close": 10.55, "volume": 250376.0}, {"date": "2021-07-07", "close": 10.43, "volume": 127954.0}, {"date": "2021-07-08", "close": 10.23, "volume": 140049.0}, {"date": "2021-07-09", "close": 10.33, "volume": 39108.0}, {"date": "2021-07-12", "close": 9.8, "volume": 37141.0}, {"date": "2021-07-13", "close": 9.4, "volume": 72805.0}, {"date": "2021-07-14", "close": 9.17, "volume": 43416.0}, {"date": "2021-07-15", "close": 9.44, "volume": 24698.0}, {"date": "2021-07-16", "close": 9.61, "volume": 48857.0}, {"date": "2021-07-19", "close": 9.52, "volume": 68859.0}, {"date": "2021-07-20", "close": 9.87, "volume": 87397.0}, {"date": "2021-07-21", "close": 10.0, "volume": 32899.0}, {"date": "2021-07-22", "close": 9.66, "volume": 17529.0}, {"date": "2021-07-23", "close": 9.67, "volume": 37227.0}, {"date": "2021-07-26", "close": 9.49, "volume": 24730.0}, {"date": "2021-07-27", "close": 9.43, "volume": 103731.0}, {"date": "2021-07-28", "close": 9.45, "volume": 67013.0}, {"date": "2021-07-29", "close": 9.4, "volume": 166961.0}, {"date": "2021-07-30", "close": 9.07, "volume": 43649.0}, {"date": "2021-08-02", "close": 8.93, "volume": 37260.0}, {"date": "2021-08-03", "close": 8.69, "volume": 55609.0}, {"date": "2021-08-04", "close": 8.62, "volume": 66230.0}, {"date": "2021-08-05", "close": 8.61, "volume": 34960.0}, {"date": "2021-08-06", "close": 8.49, "volume": 51699.0}, {"date": "2021-08-09", "close": 8.39, "volume": 30213.0}, {"date": "2021-08-10", "close": 8.33, "volume": 62876.0}, {"date": "2021-08-11", "close": 8.98, "volume": 83549.0}, {"date": "2021-08-12", "close": 9.82, "volume": 65624.0}, {"date": "2021-08-13", "close": 9.56, "volume": 50036.0}, {"date": "2021-08-16", "close": 9.49, "volume": 46078.0}, {"date": "2021-08-17", "close": 9.99, "volume": 80406.0}, {"date": "2021-08-18", "close": 9.68, "volume": 35314.0}, {"date": "2021-08-19", "close": 9.94, "volume": 65028.0}, {"date": "2021-08-20", "close": 10.33, "volume": 87240.0}, {"date": "2021-08-23", "close": 10.78, "volume": 77691.0}, {"date": "2021-08-24", "close": 10.5, "volume": 79182.0}, {"date": "2021-08-25", "close": 10.66, "volume": 125725.0}, {"date": "2021-08-26", "close": 11.25, "volume": 131948.0}, {"date": "2021-08-27", "close": 12.11, "volume": 102758.0}, {"date": "2021-08-30", "close": 12.23, "volume": 95652.0}, {"date": "2021-08-31", "close": 12.98, "volume": 90972.0}, {"date": "2021-09-01", "close": 13.44, "volume": 82764.0}, {"date": "2021-09-02", "close": 13.64, "volume": 77208.0}, {"date": "2021-09-03", "close": 13.68, "volume": 23332.0}, {"date": "2021-09-07", "close": 13.27, "volume": 124345.0}, {"date": "2021-09-08", "close": 12.8, "volume": 72271.0}, {"date": "2021-09-09", "close": 12.88, "volume": 65974.0}, {"date": "2021-09-10", "close": 13.92, "volume": 142115.0}, {"date": "2021-09-13", "close": 12.56, "volume": 55004.0}, {"date": "2021-09-14", "close": 12.41, "volume": 49748.0}, {"date": "2021-09-15", "close": 12.72, "volume": 50147.0}, {"date": "2021-09-16", "close": 13.07, "volume": 97554.0}, {"date": "2021-09-17", "close": 13.23, "volume": 374630.0}, {"date": "2021-09-20", "close": 13.5, "volume": 70058.0}, {"date": "2021-09-21", "close": 14.17, "volume": 91411.0}, {"date": "2021-09-22", "close": 14.34, "volume": 55252.0}, {"date": "2021-09-23", "close": 15.02, "volume": 60685.0}, {"date": "2021-09-24", "close": 14.2, "volume": 167379.0}, {"date": "2021-09-27", "close": 14.66, "volume": 61095.0}, {"date": "2021-09-28", "close": 14.03, "volume": 37890.0}, {"date": "2021-09-29", "close": 13.49, "volume": 46227.0}, {"date": "2021-09-30", "close": 13.93, "volume": 49367.0}, {"date": "2021-10-01", "close": 14.28, "volume": 52268.0}, {"date": "2021-10-04", "close": 13.56, "volume": 35687.0}, {"date": "2021-10-05", "close": 13.62, "volume": 49303.0}, {"date": "2021-10-06", "close": 13.27, "volume": 18518.0}, {"date": "2021-10-07", "close": 13.59, "volume": 31331.0}, {"date": "2021-10-08", "close": 13.19, "volume": 29820.0}, {"date": "2021-10-11", "close": 12.63, "volume": 35521.0}, {"date": "2021-10-12", "close": 12.35, "volume": 71584.0}, {"date": "2021-10-13", "close": 12.09, "volume": 49429.0}, {"date": "2021-10-14", "close": 12.3, "volume": 39526.0}, {"date": "2021-10-15", "close": 12.38, "volume": 57175.0}, {"date": "2021-10-18", "close": 11.79, "volume": 34377.0}, {"date": "2021-10-19", "close": 12.31, "volume": 46763.0}, {"date": "2021-10-20", "close": 12.6, "volume": 30441.0}, {"date": "2021-10-21", "close": 12.39, "volume": 26875.0}, {"date": "2021-10-22", "close": 12.7, "volume": 27061.0}, {"date": "2021-10-25", "close": 12.45, "volume": 119609.0}, {"date": "2021-10-26", "close": 12.7, "volume": 51132.0}, {"date": "2021-10-27", "close": 12.56, "volume": 59468.0}, {"date": "2021-10-28", "close": 12.4, "volume": 31412.0}, {"date": "2021-10-29", "close": 12.69, "volume": 126397.0}, {"date": "2021-11-01", "close": 12.54, "volume": 79238.0}, {"date": "2021-11-02", "close": 13.5, "volume": 79912.0}, {"date": "2021-11-03", "close": 13.5, "volume": 73194.0}, {"date": "2021-11-04", "close": 13.55, "volume": 41528.0}, {"date": "2021-11-05", "close": 13.81, "volume": 46261.0}, {"date": "2021-11-08", "close": 13.45, "volume": 17111.0}, {"date": "2021-11-09", "close": 13.44, "volume": 25710.0}, {"date": "2021-11-10", "close": 13.83, "volume": 31900.0}, {"date": "2021-11-11", "close": 13.84, "volume": 20323.0}, {"date": "2021-11-12", "close": 14.63, "volume": 33005.0}, {"date": "2021-11-15", "close": 13.63, "volume": 50872.0}, {"date": "2021-11-16", "close": 13.55, "volume": 29018.0}, {"date": "2021-11-17", "close": 13.37, "volume": 22318.0}, {"date": "2021-11-18", "close": 13.66, "volume": 45760.0}, {"date": "2021-11-19", "close": 13.68, "volume": 53110.0}, {"date": "2021-11-22", "close": 12.1, "volume": 76280.0}, {"date": "2021-11-23", "close": 12.45, "volume": 99041.0}, {"date": "2021-11-24", "close": 14.21, "volume": 95204.0}, {"date": "2021-11-26", "close": 13.61, "volume": 96814.0}, {"date": "2021-11-29", "close": 12.38, "volume": 76244.0}, {"date": "2021-11-30", "close": 11.57, "volume": 57560.0}, {"date": "2021-12-01", "close": 11.02, "volume": 68137.0}, {"date": "2021-12-02", "close": 11.27, "volume": 39105.0}, {"date": "2021-12-03", "close": 11.04, "volume": 31194.0}, {"date": "2021-12-06", "close": 10.79, "volume": 75237.0}, {"date": "2021-12-07", "close": 10.85, "volume": 66051.0}, {"date": "2021-12-08", "close": 11.54, "volume": 54923.0}, {"date": "2021-12-09", "close": 11.5, "volume": 51819.0}, {"date": "2021-12-10", "close": 11.99, "volume": 90023.0}, {"date": "2021-12-13", "close": 18.58, "volume": 23787960.0}, {"date": "2021-12-14", "close": 17.71, "volume": 1938813.0}, {"date": "2021-12-15", "close": 17.58, "volume": 1067070.0}, {"date": "2021-12-16", "close": 17.93, "volume": 229996.0}, {"date": "2021-12-17", "close": 19.09, "volume": 1646219.0}, {"date": "2021-12-20", "close": 19.44, "volume": 464978.0}, {"date": "2021-12-21", "close": 20.13, "volume": 275562.0}, {"date": "2021-12-22", "close": 21.86, "volume": 291078.0}, {"date": "2021-12-23", "close": 21.2, "volume": 186441.0}, {"date": "2021-12-27", "close": 21.18, "volume": 147136.0}, {"date": "2021-12-28", "close": 20.26, "volume": 141999.0}, {"date": "2021-12-29", "close": 21.71, "volume": 250412.0}, {"date": "2021-12-30", "close": 22.24, "volume": 186518.0}, {"date": "2021-12-31", "close": 22.87, "volume": 200426.0}, {"date": "2022-01-03", "close": 20.72, "volume": 304733.0}, {"date": "2022-01-04", "close": 22.1, "volume": 171992.0}, {"date": "2022-01-05", "close": 20.05, "volume": 322852.0}, {"date": "2022-01-06", "close": 18.81, "volume": 147279.0}, {"date": "2022-01-07", "close": 18.05, "volume": 320513.0}, {"date": "2022-01-10", "close": 18.27, "volume": 154545.0}, {"date": "2022-01-11", "close": 19.11, "volume": 176541.0}, {"date": "2022-01-12", "close": 17.61, "volume": 109159.0}, {"date": "2022-01-13", "close": 16.66, "volume": 113524.0}, {"date": "2022-01-14", "close": 17.61, "volume": 205862.0}, {"date": "2022-01-18", "close": 16.61, "volume": 210185.0}, {"date": "2022-01-19", "close": 15.96, "volume": 290623.0}, {"date": "2022-01-20", "close": 15.26, "volume": 106695.0}, {"date": "2022-01-21", "close": 15.2, "volume": 76269.0}, {"date": "2022-01-24", "close": 15.4, "volume": 204906.0}, {"date": "2022-01-25", "close": 15.19, "volume": 124164.0}, {"date": "2022-01-26", "close": 14.87, "volume": 92789.0}, {"date": "2022-01-27", "close": 13.84, "volume": 108221.0}, {"date": "2022-01-28", "close": 14.03, "volume": 127147.0}, {"date": "2022-01-31", "close": 15.38, "volume": 81021.0}, {"date": "2022-02-01", "close": 15.08, "volume": 96619.0}, {"date": "2022-02-02", "close": 14.08, "volume": 64276.0}, {"date": "2022-02-03", "close": 13.54, "volume": 86123.0}, {"date": "2022-02-04", "close": 13.62, "volume": 102863.0}, {"date": "2022-02-07", "close": 13.47, "volume": 84009.0}, {"date": "2022-02-08", "close": 13.5, "volume": 71886.0}, {"date": "2022-02-09", "close": 13.61, "volume": 93143.0}, {"date": "2022-02-10", "close": 13.18, "volume": 78102.0}, {"date": "2022-02-11", "close": 12.96, "volume": 68201.0}, {"date": "2022-02-14", "close": 12.54, "volume": 91934.0}, {"date": "2022-02-15", "close": 12.5, "volume": 104437.0}, {"date": "2022-02-16", "close": 11.95, "volume": 66941.0}, {"date": "2022-02-17", "close": 11.03, "volume": 100782.0}, {"date": "2022-02-18", "close": 10.52, "volume": 172601.0}, {"date": "2022-02-22", "close": 10.3, "volume": 147319.0}, {"date": "2022-02-23", "close": 9.74, "volume": 103324.0}, {"date": "2022-02-24", "close": 9.75, "volume": 367368.0}, {"date": "2022-02-25", "close": 9.79, "volume": 162159.0}, {"date": "2022-02-28", "close": 9.61, "volume": 144335.0}, {"date": "2022-03-01", "close": 10.21, "volume": 277776.0}, {"date": "2022-03-02", "close": 10.0, "volume": 94572.0}, {"date": "2022-03-03", "close": 8.89, "volume": 356551.0}, {"date": "2022-03-04", "close": 9.0, "volume": 192805.0}, {"date": "2022-03-07", "close": 9.0, "volume": 345687.0}, {"date": "2022-03-08", "close": 8.87, "volume": 165285.0}, {"date": "2022-03-09", "close": 9.5, "volume": 482193.0}, {"date": "2022-03-10", "close": 9.68, "volume": 107817.0}, {"date": "2022-03-11", "close": 10.73, "volume": 382989.0}, {"date": "2022-03-14", "close": 10.71, "volume": 175024.0}, {"date": "2022-03-15", "close": 11.21, "volume": 172815.0}, {"date": "2022-03-16", "close": 11.78, "volume": 135245.0}, {"date": "2022-03-17", "close": 12.97, "volume": 213815.0}, {"date": "2022-03-18", "close": 14.17, "volume": 272039.0}, {"date": "2022-03-21", "close": 13.47, "volume": 187529.0}, {"date": "2022-03-22", "close": 14.18, "volume": 400720.0}, {"date": "2022-03-23", "close": 15.27, "volume": 291655.0}, {"date": "2022-03-24", "close": 15.49, "volume": 79853.0}, {"date": "2022-03-25", "close": 15.09, "volume": 98136.0}, {"date": "2022-03-28", "close": 14.21, "volume": 107850.0}, {"date": "2022-03-29", "close": 14.98, "volume": 91939.0}, {"date": "2022-03-30", "close": 14.71, "volume": 68056.0}, {"date": "2022-03-31", "close": 15.23, "volume": 80524.0}, {"date": "2022-04-01", "close": 15.88, "volume": 105668.0}, {"date": "2022-04-04", "close": 16.39, "volume": 119014.0}, {"date": "2022-04-05", "close": 16.18, "volume": 98537.0}, {"date": "2022-04-06", "close": 16.53, "volume": 64667.0}, {"date": "2022-04-07", "close": 16.84, "volume": 130471.0}, {"date": "2022-04-08", "close": 15.81, "volume": 76436.0}, {"date": "2022-04-11", "close": 14.79, "volume": 69035.0}, {"date": "2022-04-12", "close": 14.76, "volume": 100899.0}, {"date": "2022-04-13", "close": 15.2, "volume": 97706.0}, {"date": "2022-04-14", "close": 14.58, "volume": 59852.0}, {"date": "2022-04-18", "close": 13.28, "volume": 96244.0}, {"date": "2022-04-19", "close": 13.37, "volume": 61614.0}, {"date": "2022-04-20", "close": 13.29, "volume": 38623.0}, {"date": "2022-04-21", "close": 12.78, "volume": 91542.0}, {"date": "2022-04-22", "close": 12.67, "volume": 50098.0}, {"date": "2022-04-25", "close": 12.92, "volume": 53113.0}, {"date": "2022-04-26", "close": 11.84, "volume": 47543.0}, {"date": "2022-04-27", "close": 11.6, "volume": 67314.0}, {"date": "2022-04-28", "close": 12.25, "volume": 99789.0}, {"date": "2022-04-29", "close": 11.59, "volume": 56080.0}, {"date": "2022-05-02", "close": 12.14, "volume": 93025.0}, {"date": "2022-05-03", "close": 12.04, "volume": 45868.0}, {"date": "2022-05-04", "close": 12.39, "volume": 73260.0}, {"date": "2022-05-05", "close": 11.54, "volume": 90629.0}, {"date": "2022-05-06", "close": 11.0, "volume": 145013.0}, {"date": "2022-05-09", "close": 10.05, "volume": 210926.0}, {"date": "2022-05-10", "close": 9.84, "volume": 464758.0}, {"date": "2022-05-11", "close": 8.48, "volume": 397144.0}, {"date": "2022-05-12", "close": 9.13, "volume": 254009.0}, {"date": "2022-05-13", "close": 10.25, "volume": 134896.0}, {"date": "2022-05-16", "close": 11.27, "volume": 141455.0}, {"date": "2022-05-17", "close": 12.22, "volume": 110432.0}, {"date": "2022-05-18", "close": 11.6, "volume": 142993.0}, {"date": "2022-05-19", "close": 11.45, "volume": 231346.0}, {"date": "2022-05-20", "close": 13.52, "volume": 1102042.0}, {"date": "2022-05-23", "close": 11.84, "volume": 462932.0}, {"date": "2022-05-24", "close": 11.87, "volume": 139180.0}, {"date": "2022-05-25", "close": 11.94, "volume": 92498.0}, {"date": "2022-05-26", "close": 12.1, "volume": 97669.0}, {"date": "2022-05-27", "close": 13.05, "volume": 88950.0}, {"date": "2022-05-31", "close": 12.9, "volume": 202039.0}, {"date": "2022-06-01", "close": 12.2, "volume": 105246.0}, {"date": "2022-06-02", "close": 11.91, "volume": 200134.0}, {"date": "2022-06-03", "close": 12.75, "volume": 183691.0}, {"date": "2022-06-06", "close": 13.7, "volume": 146055.0}, {"date": "2022-06-07", "close": 14.99, "volume": 123953.0}, {"date": "2022-06-08", "close": 15.03, "volume": 199477.0}, {"date": "2022-06-09", "close": 14.64, "volume": 53774.0}, {"date": "2022-06-10", "close": 13.7, "volume": 92818.0}, {"date": "2022-06-13", "close": 12.3, "volume": 83633.0}, {"date": "2022-06-14", "close": 12.65, "volume": 63917.0}, {"date": "2022-06-15", "close": 12.29, "volume": 155033.0}, {"date": "2022-06-16", "close": 11.65, "volume": 104818.0}, {"date": "2022-06-17", "close": 11.96, "volume": 357369.0}, {"date": "2022-06-21", "close": 13.81, "volume": 126877.0}, {"date": "2022-06-22", "close": 13.47, "volume": 146268.0}, {"date": "2022-06-23", "close": 13.17, "volume": 127519.0}, {"date": "2022-06-24", "close": 13.21, "volume": 519275.0}, {"date": "2022-06-27", "close": 13.92, "volume": 64543.0}, {"date": "2022-06-28", "close": 13.04, "volume": 45192.0}, {"date": "2022-06-29", "close": 12.97, "volume": 30017.0}, {"date": "2022-06-30", "close": 13.6, "volume": 122872.0}, {"date": "2022-07-01", "close": 13.98, "volume": 46278.0}, {"date": "2022-07-05", "close": 14.6, "volume": 124603.0}, {"date": "2022-07-06", "close": 14.54, "volume": 73503.0}, {"date": "2022-07-07", "close": 15.0, "volume": 59648.0}, {"date": "2022-07-08", "close": 15.51, "volume": 91002.0}, {"date": "2022-07-11", "close": 14.81, "volume": 41522.0}, {"date": "2022-07-12", "close": 14.8, "volume": 67187.0}, {"date": "2022-07-13", "close": 15.1, "volume": 42892.0}, {"date": "2022-07-14", "close": 14.48, "volume": 72665.0}, {"date": "2022-07-15", "close": 15.35, "volume": 79851.0}, {"date": "2022-07-18", "close": 14.69, "volume": 29196.0}, {"date": "2022-07-19", "close": 14.96, "volume": 53167.0}, {"date": "2022-07-20", "close": 15.39, "volume": 160788.0}, {"date": "2022-07-21", "close": 15.11, "volume": 61513.0}, {"date": "2022-07-22", "close": 14.32, "volume": 62633.0}, {"date": "2022-07-25", "close": 14.58, "volume": 64567.0}, {"date": "2022-07-26", "close": 14.7, "volume": 34439.0}, {"date": "2022-07-27", "close": 15.26, "volume": 51330.0}, {"date": "2022-07-28", "close": 15.3, "volume": 43029.0}, {"date": "2022-07-29", "close": 14.63, "volume": 32283.0}, {"date": "2022-08-01", "close": 14.2, "volume": 76715.0}, {"date": "2022-08-02", "close": 15.16, "volume": 44066.0}, {"date": "2022-08-03", "close": 15.21, "volume": 63626.0}, {"date": "2022-08-04", "close": 15.995, "volume": 72747.0}, {"date": "2022-08-05", "close": 16.65, "volume": 111302.0}, {"date": "2022-08-08", "close": 16.33, "volume": 61431.0}, {"date": "2022-08-09", "close": 16.49, "volume": 119430.0}, {"date": "2022-08-10", "close": 17.0, "volume": 142741.0}, {"date": "2022-08-11", "close": 16.94, "volume": 78122.0}, {"date": "2022-08-12", "close": 18.01, "volume": 77604.0}, {"date": "2022-08-15", "close": 16.76, "volume": 154223.0}, {"date": "2022-08-16", "close": 16.34, "volume": 188855.0}, {"date": "2022-08-17", "close": 16.49, "volume": 236428.0}, {"date": "2022-08-18", "close": 16.04, "volume": 192667.0}, {"date": "2022-08-19", "close": 15.76, "volume": 34461.0}, {"date": "2022-08-22", "close": 14.69, "volume": 102542.0}, {"date": "2022-08-23", "close": 11.0, "volume": 930543.0}, {"date": "2022-08-24", "close": 11.58, "volume": 216373.0}, {"date": "2022-08-25", "close": 11.6, "volume": 90725.0}, {"date": "2022-08-26", "close": 11.42, "volume": 90338.0}, {"date": "2022-08-29", "close": 11.19, "volume": 48777.0}, {"date": "2022-08-30", "close": 10.64, "volume": 126377.0}, {"date": "2022-08-31", "close": 9.94, "volume": 113232.0}, {"date": "2022-09-01", "close": 10.05, "volume": 80172.0}, {"date": "2022-09-02", "close": 10.01, "volume": 103791.0}, {"date": "2022-09-06", "close": 9.72, "volume": 57392.0}, {"date": "2022-09-07", "close": 10.05, "volume": 74349.0}, {"date": "2022-09-08", "close": 10.27, "volume": 42169.0}, {"date": "2022-09-09", "close": 10.26, "volume": 52770.0}, {"date": "2022-09-12", "close": 10.6, "volume": 48526.0}, {"date": "2022-09-13", "close": 9.57, "volume": 72175.0}, {"date": "2022-09-14", "close": 10.07, "volume": 61030.0}, {"date": "2022-09-15", "close": 9.93, "volume": 63128.0}, {"date": "2022-09-16", "close": 8.6, "volume": 175647.0}, {"date": "2022-09-19", "close": 8.82, "volume": 151146.0}, {"date": "2022-09-20", "close": 8.6, "volume": 50091.0}, {"date": "2022-09-21", "close": 8.2, "volume": 45190.0}, {"date": "2022-09-22", "close": 7.88, "volume": 102466.0}, {"date": "2022-09-23", "close": 7.52, "volume": 74823.0}, {"date": "2022-09-26", "close": 7.6, "volume": 71014.0}, {"date": "2022-09-27", "close": 8.15, "volume": 152183.0}, {"date": "2022-09-28", "close": 8.38, "volume": 77496.0}, {"date": "2022-09-29", "close": 8.21, "volume": 43268.0}, {"date": "2022-09-30", "close": 8.58, "volume": 78262.0}, {"date": "2022-10-03", "close": 8.25, "volume": 95237.0}, {"date": "2022-10-04", "close": 8.77, "volume": 104621.0}, {"date": "2022-10-05", "close": 8.67, "volume": 49410.0}, {"date": "2022-10-06", "close": 8.43, "volume": 27275.0}, {"date": "2022-10-07", "close": 8.14, "volume": 54278.0}, {"date": "2022-10-10", "close": 7.74, "volume": 48365.0}, {"date": "2022-10-11", "close": 7.68, "volume": 47293.0}, {"date": "2022-10-12", "close": 7.77, "volume": 27246.0}, {"date": "2022-10-13", "close": 8.04, "volume": 71480.0}, {"date": "2022-10-14", "close": 7.41, "volume": 19327.0}, {"date": "2022-10-17", "close": 7.97, "volume": 46889.0}, {"date": "2022-10-18", "close": 7.99, "volume": 31981.0}, {"date": "2022-10-19", "close": 7.49, "volume": 87788.0}, {"date": "2022-10-20", "close": 7.28, "volume": 69990.0}, {"date": "2022-10-21", "close": 7.51, "volume": 77993.0}, {"date": "2022-10-24", "close": 7.46, "volume": 50785.0}, {"date": "2022-10-25", "close": 8.23, "volume": 59823.0}, {"date": "2022-10-26", "close": 8.25, "volume": 35773.0}, {"date": "2022-10-27", "close": 8.23, "volume": 28724.0}, {"date": "2022-10-28", "close": 8.15, "volume": 73847.0}, {"date": "2022-10-31", "close": 8.74, "volume": 103817.0}, {"date": "2022-11-01", "close": 8.58, "volume": 42394.0}, {"date": "2022-11-02", "close": 8.65, "volume": 50007.0}, {"date": "2022-11-03", "close": 8.77, "volume": 32074.0}, {"date": "2022-11-04", "close": 8.98, "volume": 69271.0}, {"date": "2022-11-07", "close": 9.07, "volume": 27458.0}, {"date": "2022-11-08", "close": 9.19, "volume": 45072.0}, {"date": "2022-11-09", "close": 8.41, "volume": 304975.0}, {"date": "2022-11-10", "close": 8.36, "volume": 114760.0}, {"date": "2022-11-11", "close": 8.48, "volume": 396422.0}, {"date": "2022-11-14", "close": 8.59, "volume": 84012.0}, {"date": "2022-11-15", "close": 9.23, "volume": 48746.0}, {"date": "2022-11-16", "close": 8.94, "volume": 38088.0}, {"date": "2022-11-17", "close": 8.78, "volume": 74340.0}, {"date": "2022-11-18", "close": 8.49, "volume": 42717.0}, {"date": "2022-11-21", "close": 7.74, "volume": 94120.0}, {"date": "2022-11-22", "close": 7.62, "volume": 89298.0}, {"date": "2022-11-23", "close": 7.42, "volume": 74981.0}, {"date": "2022-11-25", "close": 7.44, "volume": 12030.0}, {"date": "2022-11-28", "close": 7.21, "volume": 54790.0}, {"date": "2022-11-29", "close": 6.73, "volume": 86207.0}, {"date": "2022-11-30", "close": 6.75, "volume": 217984.0}, {"date": "2022-12-01", "close": 7.01, "volume": 92223.0}, {"date": "2022-12-02", "close": 7.17, "volume": 165867.0}, {"date": "2022-12-05", "close": 6.73, "volume": 65561.0}, {"date": "2022-12-06", "close": 6.57, "volume": 63941.0}, {"date": "2022-12-07", "close": 6.5, "volume": 77510.0}, {"date": "2022-12-08", "close": 6.66, "volume": 65861.0}, {"date": "2022-12-09", "close": 6.23, "volume": 63494.0}, {"date": "2022-12-12", "close": 6.55, "volume": 57126.0}, {"date": "2022-12-13", "close": 6.58, "volume": 59895.0}, {"date": "2022-12-14", "close": 6.66, "volume": 71821.0}, {"date": "2022-12-15", "close": 6.42, "volume": 50471.0}, {"date": "2022-12-16", "close": 6.56, "volume": 325837.0}, {"date": "2022-12-19", "close": 6.05, "volume": 69583.0}, {"date": "2022-12-20", "close": 6.21, "volume": 72202.0}, {"date": "2022-12-21", "close": 6.1, "volume": 79665.0}, {"date": "2022-12-22", "close": 5.87, "volume": 71854.0}, {"date": "2022-12-23", "close": 5.7, "volume": 38265.0}, {"date": "2022-12-27", "close": 5.44, "volume": 42424.0}, {"date": "2022-12-28", "close": 5.62, "volume": 146621.0}, {"date": "2022-12-29", "close": 6.45, "volume": 59075.0}, {"date": "2022-12-30", "close": 6.38, "volume": 78232.0}, {"date": "2023-01-03", "close": 6.5, "volume": 67159.0}, {"date": "2023-01-04", "close": 6.53, "volume": 84484.0}, {"date": "2023-01-05", "close": 6.45, "volume": 75053.0}, {"date": "2023-01-06", "close": 6.47, "volume": 61180.0}, {"date": "2023-01-09", "close": 6.27, "volume": 33249.0}, {"date": "2023-01-10", "close": 6.7, "volume": 80508.0}, {"date": "2023-01-11", "close": 6.96, "volume": 83951.0}, {"date": "2023-01-12", "close": 8.99, "volume": 430064.0}, {"date": "2023-01-13", "close": 8.71, "volume": 142412.0}, {"date": "2023-01-17", "close": 7.92, "volume": 109877.0}, {"date": "2023-01-18", "close": 7.77, "volume": 60492.0}, {"date": "2023-01-19", "close": 7.55, "volume": 35559.0}, {"date": "2023-01-20", "close": 7.87, "volume": 84192.0}, {"date": "2023-01-23", "close": 8.09, "volume": 51028.0}, {"date": "2023-01-24", "close": 8.26, "volume": 35983.0}, {"date": "2023-01-25", "close": 8.48, "volume": 39466.0}, {"date": "2023-01-26", "close": 8.38, "volume": 24295.0}, {"date": "2023-01-27", "close": 8.51, "volume": 65585.0}, {"date": "2023-01-30", "close": 8.57, "volume": 41700.0}, {"date": "2023-01-31", "close": 8.6, "volume": 31958.0}, {"date": "2023-02-01", "close": 8.9, "volume": 47349.0}, {"date": "2023-02-02", "close": 8.55, "volume": 86008.0}, {"date": "2023-02-03", "close": 8.39, "volume": 19585.0}, {"date": "2023-02-06", "close": 8.07, "volume": 19363.0}, {"date": "2023-02-07", "close": 8.15, "volume": 27443.0}, {"date": "2023-02-08", "close": 7.4, "volume": 28751.0}, {"date": "2023-02-09", "close": 7.31, "volume": 58048.0}, {"date": "2023-02-10", "close": 7.41, "volume": 74018.0}, {"date": "2023-02-13", "close": 6.83, "volume": 104281.0}, {"date": "2023-02-14", "close": 6.22, "volume": 112471.0}, {"date": "2023-02-15", "close": 6.23, "volume": 121275.0}, {"date": "2023-02-16", "close": 5.95, "volume": 105340.0}, {"date": "2023-02-17", "close": 6.05, "volume": 123432.0}, {"date": "2023-02-21", "close": 5.65, "volume": 93526.0}, {"date": "2023-02-22", "close": 5.88, "volume": 66914.0}, {"date": "2023-02-23", "close": 5.86, "volume": 20869.0}, {"date": "2023-02-24", "close": 5.65, "volume": 33524.0}, {"date": "2023-02-27", "close": 5.88, "volume": 51558.0}, {"date": "2023-02-28", "close": 5.73, "volume": 64661.0}, {"date": "2023-03-01", "close": 5.66, "volume": 24474.0}, {"date": "2023-03-02", "close": 6.02, "volume": 74264.0}, {"date": "2023-03-03", "close": 5.8, "volume": 45087.0}, {"date": "2023-03-06", "close": 5.51, "volume": 28139.0}, {"date": "2023-03-07", "close": 5.5, "volume": 33607.0}, {"date": "2023-03-08", "close": 5.47, "volume": 31958.0}, {"date": "2023-03-09", "close": 5.26, "volume": 24502.0}, {"date": "2023-03-10", "close": 5.3, "volume": 77511.0}, {"date": "2023-03-13", "close": 5.21, "volume": 34399.0}, {"date": "2023-03-14", "close": 5.21, "volume": 33944.0}, {"date": "2023-03-15", "close": 4.91, "volume": 50001.0}, {"date": "2023-03-16", "close": 4.915, "volume": 32934.0}, {"date": "2023-03-17", "close": 5.31, "volume": 171246.0}, {"date": "2023-03-20", "close": 4.83, "volume": 53646.0}, {"date": "2023-03-21", "close": 4.72, "volume": 91534.0}, {"date": "2023-03-22", "close": 4.66, "volume": 73776.0}, {"date": "2023-03-23", "close": 4.7, "volume": 26999.0}, {"date": "2023-03-24", "close": 4.74, "volume": 55522.0}, {"date": "2023-03-27", "close": 4.79, "volume": 27207.0}, {"date": "2023-03-28", "close": 5.71, "volume": 114239.0}, {"date": "2023-03-29", "close": 5.67, "volume": 107101.0}, {"date": "2023-03-30", "close": 6.01, "volume": 45619.0}, {"date": "2023-03-31", "close": 6.2, "volume": 154133.0}, {"date": "2023-04-03", "close": 5.88, "volume": 70915.0}, {"date": "2023-04-04", "close": 5.83, "volume": 72531.0}, {"date": "2023-04-05", "close": 5.79, "volume": 30657.0}, {"date": "2023-04-06", "close": 5.86, "volume": 21739.0}, {"date": "2023-04-10", "close": 5.85, "volume": 66946.0}, {"date": "2023-04-11", "close": 6.24, "volume": 94250.0}, {"date": "2023-04-12", "close": 6.2, "volume": 58140.0}, {"date": "2023-04-13", "close": 7.08, "volume": 107509.0}, {"date": "2023-04-14", "close": 7.16, "volume": 197384.0}, {"date": "2023-04-17", "close": 7.29, "volume": 46038.0}, {"date": "2023-04-18", "close": 6.94, "volume": 68260.0}, {"date": "2023-04-19", "close": 7.13, "volume": 93075.0}, {"date": "2023-04-20", "close": 7.29, "volume": 32380.0}, {"date": "2023-04-21", "close": 6.72, "volume": 95681.0}, {"date": "2023-04-24", "close": 6.19, "volume": 260790.0}, {"date": "2023-04-25", "close": 5.88, "volume": 108248.0}, {"date": "2023-04-26", "close": 6.65, "volume": 152695.0}, {"date": "2023-04-27", "close": 6.36, "volume": 61859.0}, {"date": "2023-04-28", "close": 6.52, "volume": 68689.0}, {"date": "2023-05-01", "close": 6.81, "volume": 83935.0}, {"date": "2023-05-02", "close": 6.92, "volume": 73635.0}, {"date": "2023-05-03", "close": 6.37, "volume": 104277.0}, {"date": "2023-05-04", "close": 5.97, "volume": 92816.0}, {"date": "2023-05-05", "close": 6.05, "volume": 99980.0}, {"date": "2023-05-08", "close": 5.43, "volume": 126699.0}, {"date": "2023-05-09", "close": 5.37, "volume": 89874.0}, {"date": "2023-05-10", "close": 6.16, "volume": 109855.0}, {"date": "2023-05-11", "close": 6.13, "volume": 96611.0}, {"date": "2023-05-12", "close": 6.34, "volume": 99469.0}, {"date": "2023-05-15", "close": 6.45, "volume": 129042.0}, {"date": "2023-05-16", "close": 6.4, "volume": 99556.0}, {"date": "2023-05-17", "close": 6.55, "volume": 100814.0}, {"date": "2023-05-18", "close": 6.53, "volume": 78552.0}, {"date": "2023-05-19", "close": 6.98, "volume": 188142.0}, {"date": "2023-05-22", "close": 6.83, "volume": 96343.0}, {"date": "2023-05-23", "close": 6.97, "volume": 89707.0}, {"date": "2023-05-24", "close": 6.75, "volume": 69393.0}, {"date": "2023-05-25", "close": 6.44, "volume": 109540.0}, {"date": "2023-05-26", "close": 6.08, "volume": 24155.0}, {"date": "2023-05-30", "close": 6.42, "volume": 143099.0}, {"date": "2023-05-31", "close": 6.29, "volume": 78267.0}, {"date": "2023-06-01", "close": 6.39, "volume": 27807.0}, {"date": "2023-06-02", "close": 7.1, "volume": 48649.0}, {"date": "2023-06-05", "close": 7.27, "volume": 124097.0}, {"date": "2023-06-06", "close": 7.41, "volume": 87747.0}, {"date": "2023-06-07", "close": 7.91, "volume": 112762.0}, {"date": "2023-06-08", "close": 8.1, "volume": 62584.0}, {"date": "2023-06-09", "close": 8.1, "volume": 45985.0}, {"date": "2023-06-12", "close": 8.55, "volume": 154610.0}, {"date": "2023-06-13", "close": 8.63, "volume": 46549.0}, {"date": "2023-06-14", "close": 8.19, "volume": 78365.0}, {"date": "2023-06-15", "close": 8.51, "volume": 89548.0}, {"date": "2023-06-16", "close": 8.84, "volume": 324876.0}, {"date": "2023-06-20", "close": 8.55, "volume": 46771.0}, {"date": "2023-06-21", "close": 8.7, "volume": 74508.0}, {"date": "2023-06-22", "close": 8.51, "volume": 61157.0}, {"date": "2023-06-23", "close": 8.65, "volume": 212624.0}, {"date": "2023-06-26", "close": 8.78, "volume": 77183.0}, {"date": "2023-06-27", "close": 8.4, "volume": 52553.0}, {"date": "2023-06-28", "close": 8.6, "volume": 139884.0}, {"date": "2023-06-29", "close": 8.19, "volume": 85532.0}, {"date": "2023-06-30", "close": 7.04, "volume": 200687.0}, {"date": "2023-07-03", "close": 6.9, "volume": 101036.0}, {"date": "2023-07-05", "close": 6.85, "volume": 53587.0}, {"date": "2023-07-06", "close": 6.82, "volume": 49622.0}, {"date": "2023-07-07", "close": 7.69, "volume": 188691.0}, {"date": "2023-07-10", "close": 7.32, "volume": 51966.0}, {"date": "2023-07-11", "close": 7.39, "volume": 60999.0}, {"date": "2023-07-12", "close": 7.74, "volume": 45157.0}, {"date": "2023-07-13", "close": 7.95, "volume": 63907.0}, {"date": "2023-07-14", "close": 7.8, "volume": 33872.0}, {"date": "2023-07-17", "close": 7.99, "volume": 42482.0}, {"date": "2023-07-18", "close": 8.35, "volume": 36597.0}, {"date": "2023-07-19", "close": 8.15, "volume": 67877.0}, {"date": "2023-07-20", "close": 7.9, "volume": 30035.0}, {"date": "2023-07-21", "close": 8.1, "volume": 70726.0}, {"date": "2023-07-24", "close": 8.25, "volume": 26000.0}, {"date": "2023-07-25", "close": 7.76, "volume": 45359.0}, {"date": "2023-07-26", "close": 8.36, "volume": 53148.0}, {"date": "2023-07-27", "close": 8.08, "volume": 88469.0}, {"date": "2023-07-28", "close": 9.04, "volume": 59478.0}, {"date": "2023-07-31", "close": 9.16, "volume": 80481.0}, {"date": "2023-08-01", "close": 9.31, "volume": 62676.0}, {"date": "2023-08-02", "close": 9.17, "volume": 52086.0}, {"date": "2023-08-03", "close": 9.26, "volume": 15675.0}, {"date": "2023-08-04", "close": 9.21, "volume": 64033.0}, {"date": "2023-08-07", "close": 9.24, "volume": 52851.0}, {"date": "2023-08-08", "close": 9.25, "volume": 37129.0}, {"date": "2023-08-09", "close": 9.44, "volume": 52742.0}, {"date": "2023-08-10", "close": 9.51, "volume": 38769.0}, {"date": "2023-08-11", "close": 9.71, "volume": 33662.0}, {"date": "2023-08-14", "close": 9.44, "volume": 27554.0}, {"date": "2023-08-15", "close": 9.87, "volume": 39528.0}, {"date": "2023-08-16", "close": 9.0, "volume": 75482.0}, {"date": "2023-08-17", "close": 8.62, "volume": 26901.0}, {"date": "2023-08-18", "close": 7.9, "volume": 59139.0}, {"date": "2023-08-21", "close": 7.51, "volume": 49280.0}, {"date": "2023-08-22", "close": 7.3, "volume": 53164.0}, {"date": "2023-08-23", "close": 7.19, "volume": 41473.0}, {"date": "2023-08-24", "close": 7.1, "volume": 34141.0}, {"date": "2023-08-25", "close": 7.1, "volume": 319854.0}, {"date": "2023-08-28", "close": 7.54, "volume": 24805.0}, {"date": "2023-08-29", "close": 7.75, "volume": 38607.0}, {"date": "2023-08-30", "close": 7.72, "volume": 45091.0}, {"date": "2023-08-31", "close": 7.57, "volume": 188430.0}, {"date": "2023-09-01", "close": 7.76, "volume": 30052.0}, {"date": "2023-09-05", "close": 7.91, "volume": 46925.0}, {"date": "2023-09-06", "close": 7.53, "volume": 36185.0}, {"date": "2023-09-07", "close": 7.52, "volume": 169025.0}, {"date": "2023-09-08", "close": 7.35, "volume": 37092.0}, {"date": "2023-09-11", "close": 7.57, "volume": 43347.0}, {"date": "2023-09-12", "close": 7.4, "volume": 106616.0}, {"date": "2023-09-13", "close": 7.25, "volume": 53910.0}, {"date": "2023-09-14", "close": 6.82, "volume": 63464.0}, {"date": "2023-09-15", "close": 6.51, "volume": 105403.0}, {"date": "2023-09-18", "close": 6.07, "volume": 48629.0}, {"date": "2023-09-19", "close": 6.09, "volume": 60773.0}, {"date": "2023-09-20", "close": 6.08, "volume": 31846.0}, {"date": "2023-09-21", "close": 5.88, "volume": 52762.0}, {"date": "2023-09-22", "close": 6.05, "volume": 26670.0}, {"date": "2023-09-25", "close": 6.13, "volume": 55122.0}, {"date": "2023-09-26", "close": 5.58, "volume": 44893.0}, {"date": "2023-09-27", "close": 5.99, "volume": 41763.0}, {"date": "2023-09-28", "close": 5.83, "volume": 239006.0}, {"date": "2023-09-29", "close": 5.0, "volume": 122238.0}, {"date": "2023-10-02", "close": 4.44, "volume": 343788.0}, {"date": "2023-10-03", "close": 4.22, "volume": 108963.0}, {"date": "2023-10-04", "close": 4.03, "volume": 109346.0}, {"date": "2023-10-05", "close": 4.25, "volume": 223283.0}, {"date": "2023-10-06", "close": 4.38, "volume": 164474.0}, {"date": "2023-10-09", "close": 3.46, "volume": 210012.0}, {"date": "2023-10-10", "close": 3.8, "volume": 252556.0}, {"date": "2023-10-11", "close": 3.55, "volume": 162681.0}, {"date": "2023-10-12", "close": 3.55, "volume": 68856.0}, {"date": "2023-10-13", "close": 3.49, "volume": 180629.0}, {"date": "2023-10-16", "close": 3.57, "volume": 61489.0}, {"date": "2023-10-17", "close": 3.58, "volume": 44243.0}, {"date": "2023-10-18", "close": 3.195, "volume": 46369.0}, {"date": "2023-10-19", "close": 2.995, "volume": 41089.0}, {"date": "2023-10-20", "close": 2.94, "volume": 55349.0}, {"date": "2023-10-23", "close": 3.09, "volume": 132687.0}, {"date": "2023-10-24", "close": 3.15, "volume": 24917.0}, {"date": "2023-10-25", "close": 3.24, "volume": 37527.0}, {"date": "2023-10-26", "close": 3.12, "volume": 17424.0}, {"date": "2023-10-27", "close": 3.35, "volume": 131084.0}, {"date": "2023-10-30", "close": 3.49, "volume": 54260.0}, {"date": "2023-10-31", "close": 3.35, "volume": 43083.0}, {"date": "2023-11-01", "close": 3.68, "volume": 217828.0}, {"date": "2023-11-02", "close": 3.94, "volume": 325711.0}, {"date": "2023-11-03", "close": 3.83, "volume": 315624.0}, {"date": "2023-11-06", "close": 3.475, "volume": 38000.0}, {"date": "2023-11-07", "close": 3.495, "volume": 38239.0}, {"date": "2023-11-08", "close": 3.48, "volume": 41008.0}, {"date": "2023-11-09", "close": 3.38, "volume": 25449.0}, {"date": "2023-11-10", "close": 3.23, "volume": 95744.0}, {"date": "2023-11-13", "close": 3.62, "volume": 35099.0}, {"date": "2023-11-14", "close": 3.96, "volume": 55513.0}, {"date": "2023-11-15", "close": 4.01, "volume": 87843.0}, {"date": "2023-11-16", "close": 3.78, "volume": 40233.0}, {"date": "2023-11-17", "close": 4.26, "volume": 42762.0}, {"date": "2023-11-20", "close": 4.11, "volume": 82105.0}, {"date": "2023-11-21", "close": 4.11, "volume": 442887.0}, {"date": "2023-11-22", "close": 4.36, "volume": 24420.0}, {"date": "2023-11-24", "close": 4.36, "volume": 15123.0}, {"date": "2023-11-27", "close": 4.35, "volume": 59183.0}, {"date": "2023-11-28", "close": 4.2, "volume": 42759.0}, {"date": "2023-11-29", "close": 4.12, "volume": 88310.0}, {"date": "2023-11-30", "close": 4.25, "volume": 90467.0}, {"date": "2023-12-01", "close": 4.49, "volume": 85140.0}, {"date": "2023-12-04", "close": 4.57, "volume": 31501.0}, {"date": "2023-12-05", "close": 4.54, "volume": 21535.0}, {"date": "2023-12-06", "close": 4.45, "volume": 51379.0}, {"date": "2023-12-07", "close": 4.92, "volume": 35119.0}, {"date": "2023-12-08", "close": 5.63, "volume": 166258.0}, {"date": "2023-12-11", "close": 4.91, "volume": 210141.0}, {"date": "2023-12-12", "close": 4.82, "volume": 61106.0}, {"date": "2023-12-13", "close": 5.53, "volume": 68964.0}, {"date": "2023-12-14", "close": 5.72, "volume": 105623.0}, {"date": "2023-12-15", "close": 5.29, "volume": 266428.0}, {"date": "2023-12-18", "close": 5.39, "volume": 138249.0}, {"date": "2023-12-19", "close": 5.77, "volume": 80882.0}, {"date": "2023-12-20", "close": 5.98, "volume": 96599.0}, {"date": "2023-12-21", "close": 6.28, "volume": 40306.0}, {"date": "2023-12-22", "close": 6.72, "volume": 102526.0}, {"date": "2023-12-26", "close": 6.64, "volume": 88766.0}, {"date": "2023-12-27", "close": 6.67, "volume": 50532.0}, {"date": "2023-12-28", "close": 6.76, "volume": 51413.0}, {"date": "2023-12-29", "close": 6.45, "volume": 47042.0}, {"date": "2024-01-02", "close": 6.45, "volume": 120641.0}, {"date": "2024-01-03", "close": 6.01, "volume": 65950.0}, {"date": "2024-01-04", "close": 5.6, "volume": 99967.0}, {"date": "2024-01-05", "close": 5.64, "volume": 228272.0}, {"date": "2024-01-08", "close": 6.0, "volume": 102147.0}, {"date": "2024-01-09", "close": 5.45, "volume": 100713.0}, {"date": "2024-01-10", "close": 5.67, "volume": 83614.0}, {"date": "2024-01-11", "close": 5.47, "volume": 39522.0}, {"date": "2024-01-12", "close": 5.26, "volume": 37706.0}, {"date": "2024-01-16", "close": 5.19, "volume": 55808.0}, {"date": "2024-01-17", "close": 5.11, "volume": 62748.0}, {"date": "2024-01-18", "close": 4.2, "volume": 137130.0}, {"date": "2024-01-19", "close": 3.84, "volume": 103338.0}, {"date": "2024-01-22", "close": 3.5, "volume": 204411.0}, {"date": "2024-01-23", "close": 3.25, "volume": 185094.0}, {"date": "2024-01-24", "close": 3.06, "volume": 92264.0}, {"date": "2024-01-25", "close": 3.14, "volume": 137437.0}, {"date": "2024-01-26", "close": 3.05, "volume": 188096.0}, {"date": "2024-01-29", "close": 3.75, "volume": 166136.0}, {"date": "2024-01-30", "close": 3.35, "volume": 206153.0}, {"date": "2024-01-31", "close": 3.18, "volume": 189572.0}, {"date": "2024-02-01", "close": 3.03, "volume": 225213.0}, {"date": "2024-02-02", "close": 2.96, "volume": 135574.0}, {"date": "2024-02-05", "close": 2.82, "volume": 327722.0}, {"date": "2024-02-06", "close": 3.19, "volume": 213050.0}, {"date": "2024-02-07", "close": 3.12, "volume": 135288.0}, {"date": "2024-02-08", "close": 4.85, "volume": 1681285.0}, {"date": "2024-02-09", "close": 5.95, "volume": 497485.0}, {"date": "2024-02-12", "close": 6.23, "volume": 488092.0}, {"date": "2024-02-13", "close": 6.22, "volume": 361202.0}, {"date": "2024-02-14", "close": 6.75, "volume": 294614.0}, {"date": "2024-02-15", "close": 6.81, "volume": 221767.0}, {"date": "2024-02-16", "close": 6.52, "volume": 115312.0}, {"date": "2024-02-20", "close": 5.91, "volume": 126884.0}, {"date": "2024-02-21", "close": 5.97, "volume": 101070.0}, {"date": "2024-02-22", "close": 6.09, "volume": 130244.0}, {"date": "2024-02-23", "close": 5.98, "volume": 119316.0}, {"date": "2024-02-26", "close": 7.54, "volume": 164344.0}, {"date": "2024-02-27", "close": 7.2, "volume": 183299.0}, {"date": "2024-02-28", "close": 7.78, "volume": 137642.0}, {"date": "2024-02-29", "close": 7.73, "volume": 88800.0}, {"date": "2024-03-01", "close": 7.94, "volume": 132665.0}, {"date": "2024-03-04", "close": 6.79, "volume": 198381.0}, {"date": "2024-03-05", "close": 6.39, "volume": 93755.0}, {"date": "2024-03-06", "close": 6.79, "volume": 127211.0}, {"date": "2024-03-07", "close": 6.83, "volume": 121738.0}, {"date": "2024-03-08", "close": 6.59, "volume": 83123.0}, {"date": "2024-03-11", "close": 6.81, "volume": 157249.0}, {"date": "2024-03-12", "close": 6.54, "volume": 156595.0}, {"date": "2024-03-13", "close": 6.76, "volume": 44753.0}, {"date": "2024-03-14", "close": 6.05, "volume": 93791.0}, {"date": "2024-03-15", "close": 5.91, "volume": 128368.0}, {"date": "2024-03-18", "close": 5.93, "volume": 80693.0}, {"date": "2024-03-19", "close": 6.07, "volume": 46523.0}, {"date": "2024-03-20", "close": 6.49, "volume": 86250.0}, {"date": "2024-03-21", "close": 6.57, "volume": 67804.0}, {"date": "2024-03-22", "close": 6.36, "volume": 92235.0}, {"date": "2024-03-25", "close": 5.94, "volume": 99912.0}, {"date": "2024-03-26", "close": 6.07, "volume": 42901.0}, {"date": "2024-03-27", "close": 6.28, "volume": 55155.0}, {"date": "2024-03-28", "close": 6.71, "volume": 68593.0}, {"date": "2024-04-01", "close": 7.13, "volume": 93903.0}, {"date": "2024-04-02", "close": 7.0, "volume": 42548.0}, {"date": "2024-04-03", "close": 7.21, "volume": 83760.0}, {"date": "2024-04-04", "close": 7.05, "volume": 94011.0}, {"date": "2024-04-05", "close": 7.1, "volume": 39505.0}, {"date": "2024-04-08", "close": 7.17, "volume": 61284.0}, {"date": "2024-04-09", "close": 7.48, "volume": 51806.0}, {"date": "2024-04-10", "close": 7.26, "volume": 71462.0}, {"date": "2024-04-11", "close": 8.0, "volume": 128284.0}, {"date": "2024-04-12", "close": 7.42, "volume": 95419.0}, {"date": "2024-04-15", "close": 6.39, "volume": 68352.0}, {"date": "2024-04-16", "close": 6.03, "volume": 87006.0}, {"date": "2024-04-17", "close": 5.78, "volume": 135861.0}, {"date": "2024-04-18", "close": 5.53, "volume": 127287.0}, {"date": "2024-04-19", "close": 5.3, "volume": 118158.0}, {"date": "2024-04-22", "close": 5.05, "volume": 77557.0}, {"date": "2024-04-23", "close": 5.16, "volume": 45759.0}, {"date": "2024-04-24", "close": 5.21, "volume": 111333.0}, {"date": "2024-04-25", "close": 5.23, "volume": 48749.0}, {"date": "2024-04-26", "close": 5.49, "volume": 35367.0}, {"date": "2024-04-29", "close": 5.73, "volume": 16463.0}, {"date": "2024-04-30", "close": 5.46, "volume": 28866.0}, {"date": "2024-05-01", "close": 5.86, "volume": 60654.0}, {"date": "2024-05-02", "close": 6.11, "volume": 68642.0}, {"date": "2024-05-03", "close": 5.99, "volume": 48320.0}, {"date": "2024-05-06", "close": 5.83, "volume": 30420.0}, {"date": "2024-05-07", "close": 5.63, "volume": 58265.0}, {"date": "2024-05-08", "close": 5.98, "volume": 55696.0}, {"date": "2024-05-09", "close": 5.94, "volume": 82536.0}, {"date": "2024-05-10", "close": 5.56, "volume": 146096.0}, {"date": "2024-05-13", "close": 5.67, "volume": 59781.0}, {"date": "2024-05-14", "close": 5.67, "volume": 85904.0}, {"date": "2024-05-15", "close": 5.29, "volume": 79389.0}, {"date": "2024-05-16", "close": 5.81, "volume": 70611.0}, {"date": "2024-05-17", "close": 5.51, "volume": 60661.0}, {"date": "2024-05-20", "close": 6.0, "volume": 188804.0}, {"date": "2024-05-21", "close": 6.22, "volume": 66967.0}, {"date": "2024-05-22", "close": 6.22, "volume": 153338.0}, {"date": "2024-05-23", "close": 6.01, "volume": 144827.0}, {"date": "2024-05-24", "close": 5.64, "volume": 175231.0}, {"date": "2024-05-28", "close": 5.8, "volume": 175345.0}, {"date": "2024-05-29", "close": 5.63, "volume": 103473.0}, {"date": "2024-05-30", "close": 5.8, "volume": 100840.0}, {"date": "2024-05-31", "close": 5.83, "volume": 216234.0}, {"date": "2024-06-03", "close": 6.2, "volume": 81754.0}, {"date": "2024-06-04", "close": 5.68, "volume": 80218.0}, {"date": "2024-06-05", "close": 6.2, "volume": 83492.0}, {"date": "2024-06-06", "close": 6.23, "volume": 79968.0}, {"date": "2024-06-07", "close": 6.01, "volume": 68876.0}, {"date": "2024-06-10", "close": 5.82, "volume": 39992.0}, {"date": "2024-06-11", "close": 5.96, "volume": 42240.0}, {"date": "2024-06-12", "close": 6.03, "volume": 48450.0}, {"date": "2024-06-13", "close": 5.61, "volume": 50404.0}, {"date": "2024-06-14", "close": 5.25, "volume": 141622.0}, {"date": "2024-06-17", "close": 5.75, "volume": 92496.0}, {"date": "2024-06-18", "close": 5.23, "volume": 85791.0}, {"date": "2024-06-20", "close": 5.24, "volume": 90128.0}, {"date": "2024-06-21", "close": 5.3, "volume": 145180.0}, {"date": "2024-06-24", "close": 5.32, "volume": 56294.0}, {"date": "2024-06-25", "close": 5.24, "volume": 110579.0}, {"date": "2024-06-26", "close": 5.52, "volume": 112533.0}, {"date": "2024-06-27", "close": 5.74, "volume": 69722.0}, {"date": "2024-06-28", "close": 5.75, "volume": 907964.0}, {"date": "2024-07-01", "close": 5.84, "volume": 92132.0}, {"date": "2024-07-02", "close": 5.44, "volume": 102400.0}, {"date": "2024-07-03", "close": 5.62, "volume": 97245.0}, {"date": "2024-07-05", "close": 5.3, "volume": 168615.0}, {"date": "2024-07-08", "close": 5.0, "volume": 119835.0}, {"date": "2024-07-09", "close": 4.88, "volume": 51468.0}, {"date": "2024-07-10", "close": 4.8, "volume": 115346.0}, {"date": "2024-07-11", "close": 5.87, "volume": 95976.0}, {"date": "2024-07-12", "close": 6.17, "volume": 114643.0}, {"date": "2024-07-15", "close": 6.25, "volume": 95879.0}, {"date": "2024-07-16", "close": 6.67, "volume": 182215.0}, {"date": "2024-07-17", "close": 6.37, "volume": 102961.0}, {"date": "2024-07-18", "close": 6.04, "volume": 87608.0}, {"date": "2024-07-19", "close": 5.9, "volume": 45230.0}, {"date": "2024-07-22", "close": 6.29, "volume": 55469.0}, {"date": "2024-07-23", "close": 6.61, "volume": 93215.0}, {"date": "2024-07-24", "close": 6.25, "volume": 85492.0}, {"date": "2024-07-25", "close": 6.52, "volume": 61296.0}, {"date": "2024-07-26", "close": 6.76, "volume": 91063.0}, {"date": "2024-07-29", "close": 6.84, "volume": 87267.0}, {"date": "2024-07-30", "close": 6.98, "volume": 97328.0}, {"date": "2024-07-31", "close": 7.02, "volume": 83775.0}, {"date": "2024-08-01", "close": 6.51, "volume": 67379.0}, {"date": "2024-08-02", "close": 6.12, "volume": 70068.0}, {"date": "2024-08-05", "close": 5.59, "volume": 107017.0}, {"date": "2024-08-06", "close": 5.51, "volume": 53788.0}, {"date": "2024-08-07", "close": 5.04, "volume": 73732.0}, {"date": "2024-08-08", "close": 5.24, "volume": 91839.0}, {"date": "2024-08-09", "close": 5.25, "volume": 96642.0}, {"date": "2024-08-12", "close": 5.57, "volume": 63170.0}, {"date": "2024-08-13", "close": 5.91, "volume": 59565.0}, {"date": "2024-08-14", "close": 5.6, "volume": 38910.0}, {"date": "2024-08-15", "close": 6.2, "volume": 84991.0}, {"date": "2024-08-16", "close": 6.26, "volume": 65162.0}, {"date": "2024-08-19", "close": 7.57, "volume": 216383.0}, {"date": "2024-08-20", "close": 7.56, "volume": 480711.0}, {"date": "2024-08-21", "close": 7.4, "volume": 266626.0}, {"date": "2024-08-22", "close": 7.51, "volume": 72016.0}, {"date": "2024-08-23", "close": 8.01, "volume": 208843.0}, {"date": "2024-08-26", "close": 8.4, "volume": 151101.0}, {"date": "2024-08-27", "close": 7.95, "volume": 94568.0}, {"date": "2024-08-28", "close": 7.6, "volume": 123185.0}, {"date": "2024-08-29", "close": 7.89, "volume": 59889.0}, {"date": "2024-08-30", "close": 8.28, "volume": 106437.0}, {"date": "2024-09-03", "close": 7.85, "volume": 92627.0}, {"date": "2024-09-04", "close": 7.97, "volume": 125516.0}, {"date": "2024-09-05", "close": 8.08, "volume": 124995.0}, {"date": "2024-09-06", "close": 7.53, "volume": 102542.0}, {"date": "2024-09-09", "close": 9.37, "volume": 435587.0}, {"date": "2024-09-10", "close": 9.66, "volume": 112605.0}, {"date": "2024-09-11", "close": 9.27, "volume": 135079.0}, {"date": "2024-09-12", "close": 8.88, "volume": 117824.0}, {"date": "2024-09-13", "close": 9.72, "volume": 708191.0}, {"date": "2024-09-16", "close": 9.26, "volume": 179447.0}, {"date": "2024-09-17", "close": 9.84, "volume": 287808.0}, {"date": "2024-09-18", "close": 9.56, "volume": 164226.0}, {"date": "2024-09-19", "close": 9.67, "volume": 126462.0}, {"date": "2024-09-20", "close": 9.99, "volume": 1097584.0}, {"date": "2024-09-23", "close": 9.32, "volume": 180514.0}, {"date": "2024-09-24", "close": 9.56, "volume": 144995.0}, {"date": "2024-09-25", "close": 9.15, "volume": 127544.0}, {"date": "2024-09-26", "close": 9.68, "volume": 104156.0}, {"date": "2024-09-27", "close": 9.36, "volume": 102176.0}, {"date": "2024-09-30", "close": 9.31, "volume": 105821.0}, {"date": "2024-10-01", "close": 8.67, "volume": 264844.0}, {"date": "2024-10-02", "close": 8.33, "volume": 196804.0}, {"date": "2024-10-03", "close": 7.48, "volume": 212488.0}, {"date": "2024-10-04", "close": 7.83, "volume": 174693.0}, {"date": "2024-10-07", "close": 7.78, "volume": 90519.0}, {"date": "2024-10-08", "close": 7.6, "volume": 121568.0}, {"date": "2024-10-09", "close": 7.26, "volume": 95116.0}, {"date": "2024-10-10", "close": 7.06, "volume": 115183.0}, {"date": "2024-10-11", "close": 7.63, "volume": 127517.0}, {"date": "2024-10-14", "close": 7.43, "volume": 108419.0}, {"date": "2024-10-15", "close": 7.64, "volume": 144098.0}, {"date": "2024-10-16", "close": 8.11, "volume": 160943.0}, {"date": "2024-10-17", "close": 7.74, "volume": 69054.0}, {"date": "2024-10-18", "close": 7.67, "volume": 141099.0}, {"date": "2024-10-21", "close": 7.23, "volume": 98722.0}, {"date": "2024-10-22", "close": 7.55, "volume": 130519.0}, {"date": "2024-10-23", "close": 7.62, "volume": 129082.0}, {"date": "2024-10-24", "close": 7.64, "volume": 95055.0}, {"date": "2024-10-25", "close": 7.72, "volume": 199712.0}, {"date": "2024-10-28", "close": 8.11, "volume": 114708.0}, {"date": "2024-10-29", "close": 8.17, "volume": 86724.0}, {"date": "2024-10-30", "close": 8.04, "volume": 87998.0}, {"date": "2024-10-31", "close": 7.62, "volume": 105522.0}, {"date": "2024-11-01", "close": 8.3, "volume": 66713.0}, {"date": "2024-11-04", "close": 8.24, "volume": 120804.0}, {"date": "2024-11-05", "close": 8.94, "volume": 131092.0}, {"date": "2024-11-06", "close": 9.24, "volume": 228857.0}, {"date": "2024-11-07", "close": 9.11, "volume": 163700.0}, {"date": "2024-11-08", "close": 9.35, "volume": 115183.0}, {"date": "2024-11-11", "close": 9.28, "volume": 115544.0}, {"date": "2024-11-12", "close": 8.86, "volume": 119349.0}, {"date": "2024-11-13", "close": 8.85, "volume": 201549.0}, {"date": "2024-11-14", "close": 8.8, "volume": 133724.0}, {"date": "2024-11-15", "close": 8.01, "volume": 240963.0}, {"date": "2024-11-18", "close": 7.71, "volume": 127427.0}, {"date": "2024-11-19", "close": 7.8, "volume": 98712.0}, {"date": "2024-11-20", "close": 7.86, "volume": 78265.0}, {"date": "2024-11-21", "close": 7.72, "volume": 70529.0}, {"date": "2024-11-22", "close": 7.84, "volume": 101196.0}, {"date": "2024-11-25", "close": 7.9, "volume": 101789.0}, {"date": "2024-11-26", "close": 7.52, "volume": 79541.0}, {"date": "2024-11-27", "close": 7.79, "volume": 68323.0}, {"date": "2024-11-29", "close": 7.99, "volume": 38084.0}, {"date": "2024-12-02", "close": 8.03, "volume": 106989.0}, {"date": "2024-12-03", "close": 7.62, "volume": 142536.0}, {"date": "2024-12-04", "close": 7.38, "volume": 162876.0}, {"date": "2024-12-05", "close": 6.53, "volume": 143712.0}, {"date": "2024-12-06", "close": 6.57, "volume": 157638.0}, {"date": "2024-12-09", "close": 6.3, "volume": 152153.0}, {"date": "2024-12-10", "close": 6.26, "volume": 102547.0}, {"date": "2024-12-11", "close": 6.18, "volume": 97088.0}, {"date": "2024-12-12", "close": 5.78, "volume": 139422.0}, {"date": "2024-12-13", "close": 5.3, "volume": 452669.0}, {"date": "2024-12-16", "close": 5.51, "volume": 724044.0}, {"date": "2024-12-17", "close": 5.51, "volume": 196765.0}, {"date": "2024-12-18", "close": 4.91, "volume": 207077.0}, {"date": "2024-12-19", "close": 4.98, "volume": 327148.0}, {"date": "2024-12-20", "close": 5.14, "volume": 443756.0}, {"date": "2024-12-23", "close": 4.93, "volume": 142437.0}, {"date": "2024-12-24", "close": 5.02, "volume": 47593.0}, {"date": "2024-12-26", "close": 5.09, "volume": 127984.0}, {"date": "2024-12-27", "close": 4.82, "volume": 204490.0}, {"date": "2024-12-30", "close": 4.61, "volume": 178360.0}, {"date": "2024-12-31", "close": 4.72, "volume": 144816.0}, {"date": "2025-01-02", "close": 4.59, "volume": 124992.0}, {"date": "2025-01-03", "close": 4.8, "volume": 256290.0}, {"date": "2025-01-06", "close": 4.66, "volume": 196877.0}, {"date": "2025-01-07", "close": 4.69, "volume": 211394.0}, {"date": "2025-01-08", "close": 4.65, "volume": 90366.0}, {"date": "2025-01-10", "close": 4.3, "volume": 179180.0}, {"date": "2025-01-13", "close": 4.37, "volume": 214390.0}, {"date": "2025-01-14", "close": 4.24, "volume": 85067.0}, {"date": "2025-01-15", "close": 4.35, "volume": 68293.0}, {"date": "2025-01-16", "close": 4.2, "volume": 94786.0}, {"date": "2025-01-17", "close": 4.31, "volume": 73413.0}, {"date": "2025-01-21", "close": 4.41, "volume": 114952.0}, {"date": "2025-01-22", "close": 4.37, "volume": 91784.0}, {"date": "2025-01-23", "close": 4.38, "volume": 61829.0}, {"date": "2025-01-24", "close": 4.06, "volume": 122148.0}, {"date": "2025-01-27", "close": 4.12, "volume": 84634.0}, {"date": "2025-01-28", "close": 4.1, "volume": 87983.0}, {"date": "2025-01-29", "close": 3.98, "volume": 75771.0}, {"date": "2025-01-30", "close": 4.34, "volume": 82312.0}, {"date": "2025-01-31", "close": 4.19, "volume": 118325.0}, {"date": "2025-02-03", "close": 3.98, "volume": 95068.0}, {"date": "2025-02-04", "close": 4.11, "volume": 113026.0}, {"date": "2025-02-05", "close": 4.37, "volume": 111781.0}, {"date": "2025-02-06", "close": 4.12, "volume": 81911.0}, {"date": "2025-02-07", "close": 4.75, "volume": 243253.0}, {"date": "2025-02-10", "close": 5.29, "volume": 575763.0}, {"date": "2025-02-11", "close": 5.37, "volume": 255563.0}, {"date": "2025-02-12", "close": 5.52, "volume": 125996.0}, {"date": "2025-02-13", "close": 6.16, "volume": 206451.0}, {"date": "2025-02-14", "close": 6.13, "volume": 179196.0}, {"date": "2025-02-18", "close": 5.96, "volume": 210841.0}, {"date": "2025-02-19", "close": 5.87, "volume": 139710.0}, {"date": "2025-02-20", "close": 5.38, "volume": 173168.0}, {"date": "2025-02-21", "close": 5.23, "volume": 183495.0}, {"date": "2025-02-24", "close": 5.16, "volume": 152495.0}, {"date": "2025-02-25", "close": 5.1, "volume": 184410.0}, {"date": "2025-02-26", "close": 5.01, "volume": 154442.0}, {"date": "2025-02-27", "close": 4.63, "volume": 108888.0}, {"date": "2025-02-28", "close": 4.85, "volume": 102315.0}, {"date": "2025-03-03", "close": 4.32, "volume": 116532.0}, {"date": "2025-03-04", "close": 4.39, "volume": 93916.0}, {"date": "2025-03-05", "close": 4.67, "volume": 91507.0}, {"date": "2025-03-06", "close": 4.5, "volume": 60344.0}, {"date": "2025-03-07", "close": 4.52, "volume": 74243.0}, {"date": "2025-03-10", "close": 4.4, "volume": 106597.0}, {"date": "2025-03-11", "close": 4.44, "volume": 106632.0}, {"date": "2025-03-12", "close": 4.58, "volume": 98035.0}, {"date": "2025-03-13", "close": 4.48, "volume": 64020.0}, {"date": "2025-03-14", "close": 4.43, "volume": 44979.0}, {"date": "2025-03-17", "close": 4.6, "volume": 105128.0}, {"date": "2025-03-18", "close": 4.44, "volume": 85842.0}, {"date": "2025-03-19", "close": 4.44, "volume": 101952.0}, {"date": "2025-03-20", "close": 4.12, "volume": 157482.0}, {"date": "2025-03-21", "close": 4.05, "volume": 215970.0}, {"date": "2025-03-24", "close": 4.22, "volume": 79265.0}, {"date": "2025-03-25", "close": 3.97, "volume": 127567.0}, {"date": "2025-03-26", "close": 3.81, "volume": 116852.0}, {"date": "2025-03-27", "close": 3.88, "volume": 72386.0}, {"date": "2025-03-28", "close": 3.52, "volume": 78489.0}, {"date": "2025-03-31", "close": 3.65, "volume": 341542.0}, {"date": "2025-04-01", "close": 3.375, "volume": 135410.0}, {"date": "2025-04-02", "close": 3.42, "volume": 69497.0}, {"date": "2025-04-03", "close": 3.15, "volume": 224237.0}, {"date": "2025-04-04", "close": 3.44, "volume": 292965.0}, {"date": "2025-04-07", "close": 3.68, "volume": 265535.0}, {"date": "2025-04-08", "close": 3.21, "volume": 144321.0}, {"date": "2025-04-09", "close": 3.54, "volume": 197552.0}, {"date": "2025-04-10", "close": 3.23, "volume": 72999.0}, {"date": "2025-04-11", "close": 3.45, "volume": 70471.0}, {"date": "2025-04-14", "close": 3.59, "volume": 91935.0}, {"date": "2025-04-15", "close": 3.57, "volume": 87619.0}, {"date": "2025-04-16", "close": 3.47, "volume": 59272.0}, {"date": "2025-04-17", "close": 3.8, "volume": 104173.0}, {"date": "2025-04-21", "close": 3.9, "volume": 96666.0}, {"date": "2025-04-22", "close": 4.24, "volume": 101234.0}, {"date": "2025-04-23", "close": 4.68, "volume": 219164.0}, {"date": "2025-04-24", "close": 4.47, "volume": 116347.0}, {"date": "2025-04-25", "close": 4.36, "volume": 47735.0}, {"date": "2025-04-28", "close": 4.39, "volume": 88769.0}, {"date": "2025-04-29", "close": 4.25, "volume": 82566.0}, {"date": "2025-04-30", "close": 4.2, "volume": 115356.0}, {"date": "2025-05-01", "close": 4.16, "volume": 67787.0}, {"date": "2025-05-02", "close": 4.24, "volume": 108884.0}, {"date": "2025-05-05", "close": 3.88, "volume": 120428.0}, {"date": "2025-05-06", "close": 3.98, "volume": 311904.0}, {"date": "2025-05-07", "close": 3.99, "volume": 162442.0}, {"date": "2025-05-08", "close": 4.53, "volume": 131235.0}, {"date": "2025-05-09", "close": 4.2, "volume": 97323.0}, {"date": "2025-05-12", "close": 4.43, "volume": 108665.0}, {"date": "2025-05-13", "close": 4.33, "volume": 120762.0}, {"date": "2025-05-14", "close": 4.11, "volume": 77589.0}, {"date": "2025-05-15", "close": 4.31, "volume": 74552.0}, {"date": "2025-05-16", "close": 4.43, "volume": 83853.0}, {"date": "2025-05-19", "close": 4.21, "volume": 167814.0}, {"date": "2025-05-20", "close": 4.14, "volume": 107373.0}, {"date": "2025-05-21", "close": 4.06, "volume": 134654.0}, {"date": "2025-05-22", "close": 4.14, "volume": 73084.0}, {"date": "2025-05-23", "close": 4.14, "volume": 70400.0}, {"date": "2025-05-27", "close": 4.05, "volume": 100378.0}, {"date": "2025-05-28", "close": 4.3, "volume": 116975.0}, {"date": "2025-05-29", "close": 4.32, "volume": 90191.0}, {"date": "2025-05-30", "close": 4.08, "volume": 388693.0}, {"date": "2025-06-02", "close": 4.17, "volume": 117876.0}, {"date": "2025-06-03", "close": 4.36, "volume": 81320.0}, {"date": "2025-06-04", "close": 4.2, "volume": 230993.0}, {"date": "2025-06-05", "close": 4.12, "volume": 88896.0}, {"date": "2025-06-06", "close": 4.46, "volume": 79898.0}, {"date": "2025-06-09", "close": 4.59, "volume": 73864.0}, {"date": "2025-06-10", "close": 4.63, "volume": 84836.0}, {"date": "2025-06-11", "close": 4.58, "volume": 65093.0}, {"date": "2025-06-12", "close": 4.54, "volume": 80079.0}, {"date": "2025-06-13", "close": 4.32, "volume": 67543.0}, {"date": "2025-06-16", "close": 4.39, "volume": 61315.0}, {"date": "2025-06-17", "close": 4.79, "volume": 193693.0}, {"date": "2025-06-18", "close": 4.75, "volume": 200267.0}, {"date": "2025-06-20", "close": 4.72, "volume": 162682.0}, {"date": "2025-06-23", "close": 4.89, "volume": 94609.0}, {"date": "2025-06-24", "close": 4.87, "volume": 83128.0}, {"date": "2025-06-25", "close": 4.9, "volume": 66649.0}, {"date": "2025-06-26", "close": 4.86, "volume": 50738.0}, {"date": "2025-06-27", "close": 4.84, "volume": 870126.0}, {"date": "2025-06-30", "close": 4.7, "volume": 127545.0}, {"date": "2025-07-01", "close": 4.87, "volume": 140647.0}, {"date": "2025-07-02", "close": 4.95, "volume": 171832.0}, {"date": "2025-07-03", "close": 5.13, "volume": 80445.0}, {"date": "2025-07-07", "close": 4.78, "volume": 106472.0}, {"date": "2025-07-08", "close": 4.89, "volume": 95543.0}, {"date": "2025-07-09", "close": 5.51, "volume": 111377.0}, {"date": "2025-07-10", "close": 5.4, "volume": 87609.0}, {"date": "2025-07-11", "close": 5.4, "volume": 75246.0}, {"date": "2025-07-14", "close": 5.88, "volume": 199940.0}, {"date": "2025-07-15", "close": 5.8, "volume": 172454.0}, {"date": "2025-07-16", "close": 5.88, "volume": 128547.0}, {"date": "2025-07-17", "close": 6.1, "volume": 84826.0}, {"date": "2025-07-18", "close": 6.13, "volume": 148403.0}, {"date": "2025-07-21", "close": 6.1, "volume": 68552.0}, {"date": "2025-07-22", "close": 6.34, "volume": 115033.0}, {"date": "2025-07-23", "close": 6.47, "volume": 104245.0}, {"date": "2025-07-24", "close": 6.19, "volume": 102177.0}, {"date": "2025-07-25", "close": 6.19, "volume": 82025.0}, {"date": "2025-07-28", "close": 6.5, "volume": 113204.0}, {"date": "2025-07-29", "close": 5.905, "volume": 150041.0}, {"date": "2025-07-30", "close": 5.45, "volume": 146949.0}, {"date": "2025-07-31", "close": 5.25, "volume": 163331.0}, {"date": "2025-08-01", "close": 4.99, "volume": 171669.0}, {"date": "2025-08-04", "close": 5.14, "volume": 78750.0}, {"date": "2025-08-05", "close": 5.0, "volume": 105579.0}, {"date": "2025-08-06", "close": 4.9, "volume": 115559.0}, {"date": "2025-08-07", "close": 4.98, "volume": 117730.0}, {"date": "2025-08-08", "close": 4.58, "volume": 71553.0}, {"date": "2025-08-11", "close": 4.71, "volume": 66913.0}, {"date": "2025-08-12", "close": 4.87, "volume": 108666.0}, {"date": "2025-08-13", "close": 5.17, "volume": 109008.0}, {"date": "2025-08-14", "close": 5.145, "volume": 74885.0}, {"date": "2025-08-15", "close": 4.98, "volume": 55948.0}, {"date": "2025-08-18", "close": 5.1, "volume": 65433.0}, {"date": "2025-08-19", "close": 4.83, "volume": 79282.0}, {"date": "2025-08-20", "close": 5.26, "volume": 104898.0}, {"date": "2025-08-21", "close": 5.04, "volume": 67951.0}, {"date": "2025-08-22", "close": 5.56, "volume": 160508.0}, {"date": "2025-08-25", "close": 5.25, "volume": 76306.0}, {"date": "2025-08-26", "close": 5.53, "volume": 98068.0}, {"date": "2025-08-27", "close": 5.41, "volume": 42090.0}, {"date": "2025-08-28", "close": 5.01, "volume": 94391.0}, {"date": "2025-08-29", "close": 5.06, "volume": 77619.0}, {"date": "2025-09-02", "close": 5.28, "volume": 116463.0}, {"date": "2025-09-03", "close": 5.27, "volume": 64926.0}, {"date": "2025-09-04", "close": 5.39, "volume": 37319.0}, {"date": "2025-09-05", "close": 5.77, "volume": 110356.0}, {"date": "2025-09-08", "close": 5.75, "volume": 87035.0}, {"date": "2025-09-09", "close": 5.43, "volume": 61426.0}, {"date": "2025-09-10", "close": 5.15, "volume": 98060.0}, {"date": "2025-09-11", "close": 5.28, "volume": 132319.0}, {"date": "2025-09-12", "close": 5.19, "volume": 82067.0}, {"date": "2025-09-15", "close": 4.99, "volume": 99436.0}, {"date": "2025-09-16", "close": 4.9, "volume": 38882.0}, {"date": "2025-09-17", "close": 4.8, "volume": 103373.0}, {"date": "2025-09-18", "close": 5.14, "volume": 120657.0}, {"date": "2025-09-19", "close": 5.02, "volume": 284633.0}, {"date": "2025-09-22", "close": 4.98, "volume": 119507.0}, {"date": "2025-09-23", "close": 5.01, "volume": 111240.0}, {"date": "2025-09-24", "close": 4.91, "volume": 161989.0}, {"date": "2025-09-25", "close": 4.69, "volume": 92870.0}, {"date": "2025-09-26", "close": 4.86, "volume": 123510.0}, {"date": "2025-09-29", "close": 5.01, "volume": 91614.0}, {"date": "2025-09-30", "close": 4.89, "volume": 155464.0}, {"date": "2025-10-01", "close": 4.93, "volume": 207791.0}, {"date": "2025-10-02", "close": 4.54, "volume": 333718.0}, {"date": "2025-10-03", "close": 4.64, "volume": 140642.0}, {"date": "2025-10-06", "close": 4.53, "volume": 174181.0}, {"date": "2025-10-07", "close": 4.42, "volume": 125202.0}, {"date": "2025-10-08", "close": 4.5, "volume": 184543.0}, {"date": "2025-10-09", "close": 4.42, "volume": 151197.0}, {"date": "2025-10-10", "close": 4.06, "volume": 192018.0}, {"date": "2025-10-13", "close": 4.29, "volume": 214361.0}, {"date": "2025-10-14", "close": 4.35, "volume": 260824.0}, {"date": "2025-10-15", "close": 4.42, "volume": 172055.0}, {"date": "2025-10-16", "close": 4.31, "volume": 222479.0}, {"date": "2025-10-17", "close": 3.99, "volume": 379270.0}, {"date": "2025-10-20", "close": 4.04, "volume": 237159.0}, {"date": "2025-10-21", "close": 4.07, "volume": 563828.0}, {"date": "2025-10-22", "close": 4.01, "volume": 234717.0}, {"date": "2025-10-23", "close": 3.9, "volume": 153618.0}, {"date": "2025-10-24", "close": 4.07, "volume": 234078.0}, {"date": "2025-10-27", "close": 4.12, "volume": 849755.0}, {"date": "2025-10-28", "close": 4.45, "volume": 347847.0}, {"date": "2025-10-29", "close": 4.23, "volume": 241607.0}, {"date": "2025-10-30", "close": 4.31, "volume": 119097.0}, {"date": "2025-10-31", "close": 4.41, "volume": 152097.0}, {"date": "2025-11-03", "close": 4.21, "volume": 236122.0}, {"date": "2025-11-04", "close": 3.53, "volume": 490529.0}, {"date": "2025-11-05", "close": 4.0, "volume": 306273.0}, {"date": "2025-11-06", "close": 4.0, "volume": 258693.0}, {"date": "2025-11-07", "close": 4.36, "volume": 165658.0}, {"date": "2025-11-10", "close": 4.42, "volume": 122621.0}, {"date": "2025-11-11", "close": 4.44, "volume": 172989.0}, {"date": "2025-11-12", "close": 4.53, "volume": 157914.0}, {"date": "2025-11-13", "close": 4.36, "volume": 189792.0}, {"date": "2025-11-14", "close": 4.69, "volume": 127438.0}, {"date": "2025-11-17", "close": 4.81, "volume": 798044.0}, {"date": "2025-11-18", "close": 5.02, "volume": 202140.0}, {"date": "2025-11-19", "close": 4.86, "volume": 127011.0}, {"date": "2025-11-20", "close": 4.59, "volume": 362389.0}, {"date": "2025-11-21", "close": 4.62, "volume": 217111.0}, {"date": "2025-11-24", "close": 4.56, "volume": 162896.0}, {"date": "2025-11-25", "close": 4.72, "volume": 176245.0}, {"date": "2025-11-26", "close": 4.81, "volume": 110552.0}, {"date": "2025-11-28", "close": 4.75, "volume": 50532.0}, {"date": "2025-12-01", "close": 4.4, "volume": 236373.0}, {"date": "2025-12-02", "close": 4.29, "volume": 135106.0}, {"date": "2025-12-03", "close": 4.44, "volume": 156210.0}, {"date": "2025-12-04", "close": 4.58, "volume": 164807.0}, {"date": "2025-12-05", "close": 4.36, "volume": 129605.0}, {"date": "2025-12-08", "close": 4.45, "volume": 96654.0}, {"date": "2025-12-09", "close": 4.37, "volume": 108034.0}, {"date": "2025-12-10", "close": 4.45, "volume": 134008.0}, {"date": "2025-12-11", "close": 4.48, "volume": 137681.0}, {"date": "2025-12-12", "close": 4.44, "volume": 90019.0}, {"date": "2025-12-15", "close": 4.37, "volume": 206461.0}, {"date": "2025-12-16", "close": 4.48, "volume": 194932.0}, {"date": "2025-12-17", "close": 4.64, "volume": 173292.0}, {"date": "2025-12-18", "close": 5.0, "volume": 300417.0}, {"date": "2025-12-19", "close": 5.24, "volume": 398167.0}, {"date": "2025-12-22", "close": 5.78, "volume": 198081.0}, {"date": "2025-12-23", "close": 5.55, "volume": 114354.0}, {"date": "2025-12-24", "close": 5.4, "volume": 73411.0}, {"date": "2025-12-26", "close": 5.4, "volume": 70282.0}, {"date": "2025-12-29", "close": 5.19, "volume": 128363.0}, {"date": "2025-12-30", "close": 5.15, "volume": 168597.0}, {"date": "2025-12-31", "close": 5.4, "volume": 146769.0}, {"date": "2026-01-02", "close": 5.19, "volume": 91772.0}, {"date": "2026-01-05", "close": 4.98, "volume": 202035.0}, {"date": "2026-01-06", "close": 4.93, "volume": 195392.0}, {"date": "2026-01-07", "close": 5.26, "volume": 97963.0}, {"date": "2026-01-08", "close": 5.23, "volume": 173824.0}, {"date": "2026-01-09", "close": 5.16, "volume": 165794.0}, {"date": "2026-01-12", "close": 6.38, "volume": 387197.0}, {"date": "2026-01-13", "close": 6.68, "volume": 323933.0}, {"date": "2026-01-14", "close": 6.31, "volume": 434871.0}, {"date": "2026-01-15", "close": 6.28, "volume": 165747.0}, {"date": "2026-01-16", "close": 6.02, "volume": 159454.0}, {"date": "2026-01-20", "close": 5.57, "volume": 250065.0}, {"date": "2026-01-21", "close": 6.08, "volume": 229994.0}, {"date": "2026-01-22", "close": 6.2, "volume": 298419.0}, {"date": "2026-01-23", "close": 5.88, "volume": 110525.0}, {"date": "2026-01-26", "close": 5.81, "volume": 145222.0}, {"date": "2026-01-27", "close": 5.9, "volume": 152593.0}, {"date": "2026-01-28", "close": 5.87, "volume": 171415.0}, {"date": "2026-01-29", "close": 5.77, "volume": 75540.0}, {"date": "2026-01-30", "close": 5.71, "volume": 159891.0}, {"date": "2026-02-02", "close": 5.85, "volume": 157466.0}, {"date": "2026-02-03", "close": 5.69, "volume": 165227.0}, {"date": "2026-02-04", "close": 5.63, "volume": 167255.0}, {"date": "2026-02-05", "close": 5.23, "volume": 233743.0}, {"date": "2026-02-06", "close": 5.68, "volume": 222214.0}, {"date": "2026-02-09", "close": 5.45, "volume": 117705.0}, {"date": "2026-02-10", "close": 5.45, "volume": 136462.0}, {"date": "2026-02-11", "close": 5.42, "volume": 130711.0}, {"date": "2026-02-12", "close": 5.26, "volume": 108756.0}, {"date": "2026-02-13", "close": 5.55, "volume": 121015.0}, {"date": "2026-02-17", "close": 5.56, "volume": 118616.0}, {"date": "2026-02-18", "close": 5.66, "volume": 118410.0}, {"date": "2026-02-19", "close": 5.83, "volume": 140890.0}, {"date": "2026-02-20", "close": 5.73, "volume": 92687.0}, {"date": "2026-02-23", "close": 5.75, "volume": 80460.0}, {"date": "2026-02-24", "close": 5.67, "volume": 86066.0}, {"date": "2026-02-25", "close": 5.8, "volume": 156709.0}, {"date": "2026-02-26", "close": 5.76, "volume": 123513.0}, {"date": "2026-02-27", "close": 5.68, "volume": 83648.0}, {"date": "2026-03-02", "close": 5.76, "volume": 132854.0}, {"date": "2026-03-03", "close": 5.52, "volume": 174024.0}, {"date": "2026-03-04", "close": 5.67, "volume": 107146.0}, {"date": "2026-03-05", "close": 5.64, "volume": 146284.0}, {"date": "2026-03-06", "close": 5.78, "volume": 161999.0}, {"date": "2026-03-09", "close": 5.48, "volume": 190756.0}, {"date": "2026-03-10", "close": 5.49, "volume": 246381.0}, {"date": "2026-03-11", "close": 5.65, "volume": 107566.0}, {"date": "2026-03-12", "close": 4.92, "volume": 476147.0}, {"date": "2026-03-13", "close": 4.9, "volume": 229608.0}, {"date": "2026-03-16", "close": 4.97, "volume": 278664.0}, {"date": "2026-03-17", "close": 5.06, "volume": 125568.0}, {"date": "2026-03-18", "close": 4.88, "volume": 231573.0}, {"date": "2026-03-19", "close": 4.89, "volume": 192684.0}, {"date": "2026-03-20", "close": 5.0, "volume": 398870.0}, {"date": "2026-03-23", "close": 5.09, "volume": 166355.0}, {"date": "2026-03-24", "close": 4.8, "volume": 162483.0}, {"date": "2026-03-25", "close": 4.93, "volume": 122418.0}, {"date": "2026-03-26", "close": 4.9, "volume": 128470.0}, {"date": "2026-03-27", "close": 4.5, "volume": 127243.0}, {"date": "2026-03-30", "close": 4.42, "volume": 171638.0}, {"date": "2026-03-31", "close": 4.78, "volume": 144073.0}, {"date": "2026-04-01", "close": 4.9, "volume": 89154.0}, {"date": "2026-04-02", "close": 4.93, "volume": 87679.0}, {"date": "2026-04-06", "close": 4.88, "volume": 126924.0}, {"date": "2026-04-07", "close": 4.97, "volume": 75864.0}, {"date": "2026-04-08", "close": 4.89, "volume": 152480.0}, {"date": "2026-04-09", "close": 4.79, "volume": 302527.0}, {"date": "2026-04-10", "close": 4.59, "volume": 160868.0}, {"date": "2026-04-13", "close": 4.69, "volume": 141071.0}, {"date": "2026-04-14", "close": 4.85, "volume": 99473.0}, {"date": "2026-04-15", "close": 4.87, "volume": 137427.0}, {"date": "2026-04-16", "close": 4.86, "volume": 100015.0}, {"date": "2026-04-17", "close": 5.29, "volume": 153659.0}, {"date": "2026-04-20", "close": 5.51, "volume": 126943.0}, {"date": "2026-04-21", "close": 5.27, "volume": 96285.0}, {"date": "2026-04-22", "close": 5.39, "volume": 106654.0}, {"date": "2026-04-23", "close": 5.19, "volume": 81461.0}, {"date": "2026-04-24", "close": 5.31, "volume": 81062.0}, {"date": "2026-04-27", "close": 5.21, "volume": 143652.0}, {"date": "2026-04-28", "close": 5.17, "volume": 129035.0}, {"date": "2026-04-29", "close": 4.76, "volume": 130642.0}, {"date": "2026-04-30", "close": 4.75, "volume": 118005.0}, {"date": "2026-05-01", "close": 4.76, "volume": 90377.0}, {"date": "2026-05-04", "close": 4.68, "volume": 84695.0}, {"date": "2026-05-05", "close": 4.64, "volume": 89514.0}, {"date": "2026-05-06", "close": 4.68, "volume": 84910.0}, {"date": "2026-05-07", "close": 4.2, "volume": 220227.0}, {"date": "2026-05-08", "close": 4.44, "volume": 194538.0}, {"date": "2026-05-11", "close": 4.33, "volume": 123045.0}, {"date": "2026-05-12", "close": 4.24, "volume": 183798.0}, {"date": "2026-05-13", "close": 4.17, "volume": 113245.0}, {"date": "2026-05-14", "close": 4.04, "volume": 110448.0}, {"date": "2026-05-15", "close": 3.79, "volume": 257877.0}, {"date": "2026-05-18", "close": 3.82, "volume": 230928.0}, {"date": "2026-05-19", "close": 3.6, "volume": 177565.0}, {"date": "2026-05-20", "close": 4.0, "volume": 245944.0}, {"date": "2026-05-21", "close": 4.16, "volume": 126712.0}, {"date": "2026-05-22", "close": 4.22, "volume": 164705.0}, {"date": "2026-05-26", "close": 4.37, "volume": 282912.0}, {"date": "2026-05-27", "close": 4.27, "volume": 147793.0}, {"date": "2026-05-28", "close": 4.27, "volume": 144038.0}, {"date": "2026-05-29", "close": 4.28, "volume": 104936.0}, {"date": "2026-06-01", "close": 3.975, "volume": 139480.0}, {"date": "2026-06-02", "close": 3.63, "volume": 230395.0}, {"date": "2026-06-03", "close": 3.64, "volume": 144391.0}, {"date": "2026-06-04", "close": 3.74, "volume": 135965.0}, {"date": "2026-06-05", "close": 3.73, "volume": 118963.0}, {"date": "2026-06-08", "close": 3.71, "volume": 129667.0}, {"date": "2026-06-09", "close": 3.87, "volume": 138203.0}, {"date": "2026-06-10", "close": 3.85, "volume": 161491.0}, {"date": "2026-06-11", "close": 4.06, "volume": 317784.0}, {"date": "2026-06-12", "close": 4.18, "volume": 157716.0}, {"date": "2026-06-15", "close": 4.11, "volume": 129706.0}, {"date": "2026-06-16", "close": 4.01, "volume": 87723.0}, {"date": "2026-06-17", "close": 4.05, "volume": 141644.0}, {"date": "2026-06-18", "close": 4.15, "volume": 191072.0}, {"date": "2026-06-22", "close": 4.18, "volume": 202325.0}, {"date": "2026-06-23", "close": 4.14, "volume": 129949.0}, {"date": "2026-06-24", "close": 4.08, "volume": 126240.0}, {"date": "2026-06-25", "close": 4.03, "volume": 117659.0}, {"date": "2026-06-26", "close": 4.22, "volume": 1225336.0}, {"date": "2026-06-29", "close": 4.86, "volume": 389441.0}, {"date": "2026-06-30", "close": 4.88, "volume": 260547.0}, {"date": "2026-07-01", "close": 5.01, "volume": 326469.0}, {"date": "2026-07-02", "close": 5.3, "volume": 401703.0}, {"date": "2026-07-06", "close": 5.05, "volume": 360272.0}, {"date": "2026-07-07", "close": 6.0, "volume": 1513812.0}, {"date": "2026-07-08", "close": 6.17, "volume": 970946.0}, {"date": "2026-07-09", "close": 6.01, "volume": 392277.0}, {"date": "2026-07-10", "close": 5.95, "volume": 293968.0}, {"date": "2026-07-13", "close": 5.44, "volume": 286131.0}, {"date": "2026-07-14", "close": 5.38, "volume": 239054.0}, {"date": "2026-07-15", "close": 5.45, "volume": 246643.0}, {"date": "2026-07-16", "close": 5.07, "volume": 294474.0}, {"date": "2026-07-17", "close": 5.19, "volume": 408287.0}, {"date": "2026-07-20", "close": 5.19, "volume": 393188.0}, {"date": "2026-07-21", "close": 5.16, "volume": 180628.0}, {"date": "2026-07-22", "close": 5.21, "volume": 154094.0}, {"date": "2026-07-23", "close": 5.07, "volume": 136491.0}, {"date": "2026-07-24", "close": 4.85, "volume": 122071.0}, {"date": "2026-07-27", "close": 5.2, "volume": 159317.0}, {"date": "2026-07-28", "close": 5.13, "volume": 159620.0}, {"date": "2026-07-29", "close": 4.74, "volume": 201565.0}, {"date": "2026-07-30", "close": 4.74, "volume": 173422.0}, {"date": "2026-07-31", "close": 4.53, "volume": 157610.0}, {"date": "2026-08-03", "close": 4.61, "volume": 214169.0}, {"date": "2026-08-04", "close": 4.86, "volume": 160821.0}, {"date": "2026-08-05", "close": 4.88, "volume": 158840.0}, {"date": "2026-08-06", "close": 5.57, "volume": 365783.0}, {"date": "2026-08-07", "close": 6.07, "volume": 280895.0}, {"date": "2026-08-10", "close": 6.24, "volume": 366760.0}, {"date": "2026-08-11", "close": 6.59, "volume": 383570.0}, {"date": "2026-08-12", "close": 6.64, "volume": 235978.0}, {"date": "2026-08-13", "close": 6.49, "volume": 214420.0}, {"date": "2026-08-14", "close": 6.26, "volume": 140019.0}, {"date": "2026-08-17", "close": 6.74, "volume": 236854.0}, {"date": "2026-08-18", "close": 6.75, "volume": 153922.0}, {"date": "2026-08-19", "close": 7.06, "volume": 335842.0}, {"date": "2026-08-20", "close": 7.01, "volume": 1326593.0}, {"date": "2026-08-21", "close": 7.07, "volume": 536547.0}, {"date": "2026-08-24", "close": 6.87, "volume": 402922.0}, {"date": "2026-08-25", "close": 6.85, "volume": 293959.0}, {"date": "2026-08-26", "close": 6.69, "volume": 318860.0}, {"date": "2026-08-27", "close": 6.22, "volume": 433044.0}, {"date": "2026-08-28", "close": 6.0, "volume": 370707.0}, {"date": "2026-08-31", "close": 5.74, "volume": 305574.0}, {"date": "2026-09-01", "close": 5.69, "volume": 218800.0}, {"date": "2026-09-02", "close": 5.17, "volume": 956827.0}, {"date": "2026-09-03", "close": 4.87, "volume": 442157.0}, {"date": "2026-09-04", "close": 4.92, "volume": 266014.0}, {"date": "2026-09-08", "close": 4.83, "volume": 219642.0}, {"date": "2026-09-09", "close": 4.67, "volume": 199623.0}, {"date": "2026-09-10", "close": 4.49, "volume": 396829.0}, {"date": "2026-09-11", "close": 4.42, "volume": 289127.0}, {"date": "2026-09-14", "close": 4.36, "volume": 399648.0}, {"date": "2026-09-15", "close": 4.12, "volume": 467622.0}, {"date": "2026-09-16", "close": 4.17, "volume": 354921.0}, {"date": "2026-09-17", "close": 4.2, "volume": 246007.0}, {"date": "2026-09-18", "close": 4.14, "volume": 502030.0}, {"date": "2026-09-21", "close": 4.15, "volume": 188405.0}, {"date": "2026-09-22", "close": 4.24, "volume": 328885.0}, {"date": "2026-09-23", "close": 3.87, "volume": 1795706.0}, {"date": "2026-09-24", "close": 3.6, "volume": 518520.0}, {"date": "2026-09-25", "close": 3.5, "volume": 525425.0}, {"date": "2026-09-28", "close": 3.52, "volume": 337374.0}, {"date": "2026-09-29", "close": 3.52, "volume": 376219.0}, {"date": "2026-09-30", "close": 3.57, "volume": 419958.0}, {"date": "2026-10-01", "close": 2.92, "volume": 13378300.0}, {"date": "2026-10-02", "close": 2.02, "volume": 2546614.0}, {"date": "2026-10-05", "close": 2.0, "volume": 987959.0}, {"date": "2026-10-06", "close": 1.97, "volume": 984692.0}, {"date": "2026-10-07", "close": 2.09, "volume": 917105.0}, {"date": "2026-10-08", "close": 1.99, "volume": 1228058.0}, {"date": "2026-10-09", "close": 2.0, "volume": 646951.0}, {"date": "2026-10-12", "close": 1.95, "volume": 586299.0}, {"date": "2026-10-13", "close": 1.85, "volume": 851222.0}, {"date": "2026-10-14", "close": 1.85, "volume": 1071894.0}, {"date": "2026-10-15", "close": 1.89, "volume": 349343.0}, {"date": "2026-10-16", "close": 1.85, "volume": 981304.0}, {"date": "2026-10-19", "close": 1.87, "volume": 440851.0}, {"date": "2026-10-20", "close": 2.01, "volume": 555099.0}, {"date": "2026-10-21", "close": 2.04, "volume": 819594.0}, {"date": "2026-10-22", "close": 2.01, "volume": 301051.0}, {"date": "2026-10-23", "close": 2.0, "volume": 486822.0}, {"date": "2026-10-26", "close": 2.05, "volume": 509745.0}, {"date": "2026-10-27", "close": 2.05, "volume": 874690.0}, {"date": "2026-10-28", "close": 2.13, "volume": 483372.0}, {"date": "2026-10-29", "close": 2.09, "volume": 396985.0}, {"date": "2026-10-30", "close": 2.08, "volume": 555608.0}], "refreshing": true}