{"ticker": "FULC", "overview": {"cik": "1680581", "ticker": "FULC", "name": "Fulcrum Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000396", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326098", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002576", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001178579-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000745", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-008613", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001178579-26-000014", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001178579-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294703", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294699", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294697", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294692", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294691", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294690", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294683", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294680", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290622", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006549", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-25", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000331", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-25", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000330", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282873", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267659", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-10", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-007338", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257376", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251394", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 594675.16, "sell_n": 0, "sell_sum": 0, "net": 594675.16, "insiders": 1, "first_date": "2026-07-17", "last_date": "2026-07-17"}, "metrics": {"ticker": "FULC", "has_prices": true, "as_of": "2026-08-07", "last": 3.89, "prev_close": 3.77, "change": 0.1200000000000001, "change_pct": 0.03183023872679048, "session_volume": 1460133.0, "vwap_5": 3.783139577364655, "vwap_20": 3.666610916349583, "vwap_60": 3.6622413747399793, "vwap_250": 6.93802196623374, "high_52w": 14.6, "low_52w": 3.14, "avg_volume_20": 1509566.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000532", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 1.5% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000532-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "13DG-0002052113-26-001118", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 8.1% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001118-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0001104659-26-097278", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Fulcrum Therapeutics, Inc.", "who_key": "Fulcrum Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fulcrum Therapeutics, Inc. takes a 8.22% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/0001104659-26-097278-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000919574-26-005528", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Fulcrum Therapeutics, Inc.", "who_key": "Fulcrum Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fulcrum Therapeutics, Inc. moves to a 5.5% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/0000919574-26-005528-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001193125-26-352345", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Fulcrum Therapeutics, Inc.", "who_key": "Fulcrum Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fulcrum Therapeutics, Inc. raises a passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/0001193125-26-352345-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001231919-26-000923", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Fulcrum Therapeutics, Inc.", "who_key": "Fulcrum Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fulcrum Therapeutics, Inc. raises a passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/0001231919-26-000923-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000070858-26-000396", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.7% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000396-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0001178579-26-000016", "src": "INSIDERS", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Kevin Tang", "who_key": "TANG KEVIN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 594675.16, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $595K of FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/000117857926000016/0001178579-26-000016-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156404}, {"id": "13DG-0001214659-26-008613", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Fulcrum Therapeutics, Inc.", "who_key": "Fulcrum Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fulcrum Therapeutics, Inc. moves to a 10.4% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/0001214659-26-008613-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-13", "mins": 162164}, {"id": "13DG-0002012383-26-002576", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.2% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002576-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002052113-26-000745", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 6% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000745-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000935836-26-000330", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "EcoR1 Capital, LLC takes a 9% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000330-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-17", "mins": 199604}, {"id": "13DG-0000935836-26-000331", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "EcoR1 Capital, LLC takes a 9% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000331-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-17", "mins": 199604}, {"id": "13DG-0001214659-26-007338", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Fulcrum Therapeutics, Inc.", "who_key": "Fulcrum Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fulcrum Therapeutics, Inc. takes a 8.2% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/0001214659-26-007338-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-03", "mins": 219764}, {"id": "13DG-0001104659-26-062675", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Fulcrum Therapeutics, Inc.", "who_key": "Fulcrum Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fulcrum Therapeutics, Inc. moves to a 4.58% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/0001104659-26-062675-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001193125-26-226891", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Fulcrum Therapeutics, Inc.", "who_key": "Fulcrum Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fulcrum Therapeutics, Inc. moves to a 7.9% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/0001193125-26-226891-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "recent_buys": [{"id": "0001178579-26-000016", "src": "INSIDERS", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Kevin Tang", "who_key": "TANG KEVIN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 594675.16, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $595K of FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/000117857926000016/0001178579-26-000016-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156404}], "institutional": [{"id": "13DG-0000070858-26-000532", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 1.5% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000532-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "13DG-0002052113-26-001118", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 8.1% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001118-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0001104659-26-097278", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Fulcrum Therapeutics, Inc.", "who_key": "Fulcrum Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fulcrum Therapeutics, Inc. takes a 8.22% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/0001104659-26-097278-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000919574-26-005528", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Fulcrum Therapeutics, Inc.", "who_key": "Fulcrum Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fulcrum Therapeutics, Inc. moves to a 5.5% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/0000919574-26-005528-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001193125-26-352345", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Fulcrum Therapeutics, Inc.", "who_key": "Fulcrum Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fulcrum Therapeutics, Inc. raises a passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/0001193125-26-352345-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001231919-26-000923", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Fulcrum Therapeutics, Inc.", "who_key": "Fulcrum Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fulcrum Therapeutics, Inc. raises a passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/0001231919-26-000923-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000070858-26-000396", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.7% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000396-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "13DG-0002012383-26-002576", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.2% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002576-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002052113-26-000745", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 6% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000745-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001214659-26-008613", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "Fulcrum Therapeutics, Inc.", "who_key": "Fulcrum Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Fulcrum Therapeutics, Inc. moves to a 10.4% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/0001214659-26-008613-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-13", "mins": 162164}, {"id": "13DG-0000935836-26-000330", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "EcoR1 Capital, LLC takes a 9% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000330-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-17", "mins": 199604}, {"id": "13DG-0000935836-26-000331", "src": "13DG", "ticker": "FULC", "cik": "1680581", "company": "Fulcrum Therapeutics, Inc.", "company_raw": "Fulcrum Therapeutics, Inc.", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "EcoR1 Capital, LLC takes a 9% passive stake in FULC", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000331-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-17", "mins": 199604}], "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": "Fulcrum Therapeutics, Inc. - Common Stock", "new_value": "Fulcrum Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001680581", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001680581", "applied": 1, "detected_at": "2026-10-24T19:04:02.595338"}]}, "key_people": [{"who": "Kevin Tang", "who_key": "TANG KEVIN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 594675.16, "sold": 0, "net": 594675.16, "trades": 1, "top_score": 46.1, "lean": "buying", "history": [{"action": "BUY", "amount": 594675.16, "date": "2026-07-17", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/000117857926000016/0001178579-26-000016-index.htm"}], "latest": {"action": "BUY", "amount": 594675.16, "date": "2026-07-17", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1680581/000117857926000016/0001178579-26-000016-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000396", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326098", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002576", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001178579-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000745", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-008613", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001178579-26-000014", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001178579-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294703", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294699", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294697", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294692", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294691", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294690", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294683", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294680", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290622", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006549", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-25", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000331", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-25", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000330", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282873", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267659", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-10", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-007338", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257376", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251394", "price_sensitive": true}], "performance": {"ticker": "FULC", "has_prices": true, "summary": {"n": 1, "avg": 0.06575342465753431, "win_rate": 1.0, "best": 0.06575342465753431, "worst": 0.06575342465753431, "as_of": "2026-08-07"}, "buys": [{"who": "TANG KEVIN", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 594675.16, "date": "2026-07-17", "score": 46.1, "ref_price": 3.65, "return": 0.06575342465753431}]}, "price_series": [{"date": "2019-07-18", "close": 13.5, "volume": 1241204.0}, {"date": "2019-07-19", "close": 12.55, "volume": 330378.0}, {"date": "2019-07-22", "close": 12.8, "volume": 147130.0}, {"date": "2019-07-23", "close": 13.01, "volume": 152226.0}, {"date": "2019-07-24", "close": 13.25, "volume": 92984.0}, {"date": "2019-07-25", "close": 13.25, "volume": 18309.0}, {"date": "2019-07-26", "close": 14.14, "volume": 83979.0}, {"date": "2019-07-29", "close": 14.89, "volume": 108709.0}, {"date": "2019-07-30", "close": 14.75, "volume": 21523.0}, {"date": "2019-07-31", "close": 13.85, "volume": 34307.0}, {"date": "2019-08-01", "close": 14.74, "volume": 40564.0}, {"date": "2019-08-02", "close": 12.84, "volume": 59859.0}, {"date": "2019-08-05", "close": 12.45, "volume": 44746.0}, {"date": "2019-08-06", "close": 12.49, "volume": 30440.0}, {"date": "2019-08-07", "close": 12.05, "volume": 32278.0}, {"date": "2019-08-08", "close": 12.5, "volume": 55580.0}, {"date": "2019-08-09", "close": 11.62, "volume": 54363.0}, {"date": "2019-08-12", "close": 11.15, "volume": 116741.0}, {"date": "2019-08-13", "close": 11.31, "volume": 59748.0}, {"date": "2019-08-14", "close": 10.15, "volume": 53161.0}, {"date": "2019-08-15", "close": 9.26, "volume": 41690.0}, {"date": "2019-08-16", "close": 9.04, "volume": 39279.0}, {"date": "2019-08-19", "close": 10.96, "volume": 135805.0}, {"date": "2019-08-20", "close": 11.49, "volume": 100807.0}, {"date": "2019-08-21", "close": 11.36, "volume": 84452.0}, {"date": "2019-08-22", "close": 11.61, "volume": 68509.0}, {"date": "2019-08-23", "close": 10.14, "volume": 71806.0}, {"date": "2019-08-26", "close": 11.03, "volume": 33369.0}, {"date": "2019-08-27", "close": 10.87, "volume": 54543.0}, {"date": "2019-08-28", "close": 10.09, "volume": 39669.0}, {"date": "2019-08-29", "close": 10.92, "volume": 46656.0}, {"date": "2019-08-30", "close": 10.76, "volume": 55667.0}, {"date": "2019-09-03", "close": 10.41, "volume": 138060.0}, {"date": "2019-09-04", "close": 10.99, "volume": 80066.0}, {"date": "2019-09-05", "close": 11.43, "volume": 137387.0}, {"date": "2019-09-06", "close": 11.97, "volume": 81649.0}, {"date": "2019-09-09", "close": 11.64, "volume": 16063.0}, {"date": "2019-09-10", "close": 11.2, "volume": 63238.0}, {"date": "2019-09-11", "close": 11.41, "volume": 38330.0}, {"date": "2019-09-12", "close": 10.85, "volume": 20590.0}, {"date": "2019-09-13", "close": 10.0, "volume": 21764.0}, {"date": "2019-09-16", "close": 9.13, "volume": 43891.0}, {"date": "2019-09-17", "close": 9.45, "volume": 21151.0}, {"date": "2019-09-18", "close": 8.89, "volume": 34549.0}, {"date": "2019-09-19", "close": 8.55, "volume": 51847.0}, {"date": "2019-09-20", "close": 8.67, "volume": 379203.0}, {"date": "2019-09-23", "close": 8.68, "volume": 44705.0}, {"date": "2019-09-24", "close": 7.76, "volume": 110897.0}, {"date": "2019-09-25", "close": 7.55, "volume": 97700.0}, {"date": "2019-09-26", "close": 7.69, "volume": 29780.0}, {"date": "2019-09-27", "close": 7.6, "volume": 23841.0}, {"date": "2019-09-30", "close": 6.64, "volume": 55142.0}, {"date": "2019-10-01", "close": 6.7, "volume": 84722.0}, {"date": "2019-10-02", "close": 6.59, "volume": 20350.0}, {"date": "2019-10-03", "close": 6.48, "volume": 86135.0}, {"date": "2019-10-04", "close": 6.67, "volume": 31149.0}, {"date": "2019-10-07", "close": 6.46, "volume": 71547.0}, {"date": "2019-10-08", "close": 5.77, "volume": 74211.0}, {"date": "2019-10-09", "close": 5.26, "volume": 37769.0}, {"date": "2019-10-10", "close": 5.33, "volume": 34055.0}, {"date": "2019-10-11", "close": 5.29, "volume": 29242.0}, {"date": "2019-10-14", "close": 5.1, "volume": 88942.0}, {"date": "2019-10-15", "close": 4.96, "volume": 43989.0}, {"date": "2019-10-16", "close": 4.77, "volume": 37853.0}, {"date": "2019-10-17", "close": 4.72, "volume": 22576.0}, {"date": "2019-10-18", "close": 4.57, "volume": 44748.0}, {"date": "2019-10-21", "close": 4.46, "volume": 24403.0}, {"date": "2019-10-22", "close": 5.17, "volume": 421243.0}, {"date": "2019-10-23", "close": 5.84, "volume": 76126.0}, {"date": "2019-10-24", "close": 5.81, "volume": 95764.0}, {"date": "2019-10-25", "close": 5.95, "volume": 79430.0}, {"date": "2019-10-28", "close": 6.06, "volume": 89187.0}, {"date": "2019-10-29", "close": 6.35, "volume": 73016.0}, {"date": "2019-10-30", "close": 6.33, "volume": 43958.0}, {"date": "2019-10-31", "close": 6.27, "volume": 53620.0}, {"date": "2019-11-01", "close": 6.11, "volume": 26237.0}, {"date": "2019-11-04", "close": 6.09, "volume": 46673.0}, {"date": "2019-11-05", "close": 6.37, "volume": 54305.0}, {"date": "2019-11-06", "close": 6.41, "volume": 32306.0}, {"date": "2019-11-07", "close": 6.56, "volume": 53288.0}, {"date": "2019-11-08", "close": 7.02, "volume": 57767.0}, {"date": "2019-11-11", "close": 7.92, "volume": 72896.0}, {"date": "2019-11-12", "close": 7.88, "volume": 84441.0}, {"date": "2019-11-13", "close": 7.9, "volume": 34213.0}, {"date": "2019-11-14", "close": 7.64, "volume": 93506.0}, {"date": "2019-11-15", "close": 8.0, "volume": 54998.0}, {"date": "2019-11-18", "close": 8.07, "volume": 78231.0}, {"date": "2019-11-19", "close": 10.09, "volume": 57203.0}, {"date": "2019-11-20", "close": 12.16, "volume": 81299.0}, {"date": "2019-11-21", "close": 12.65, "volume": 60455.0}, {"date": "2019-11-22", "close": 14.02, "volume": 109016.0}, {"date": "2019-11-25", "close": 15.01, "volume": 145356.0}, {"date": "2019-11-26", "close": 13.52, "volume": 117723.0}, {"date": "2019-11-27", "close": 13.89, "volume": 63992.0}, {"date": "2019-11-29", "close": 12.35, "volume": 34572.0}, {"date": "2019-12-02", "close": 12.28, "volume": 17203.0}, {"date": "2019-12-03", "close": 12.29, "volume": 51818.0}, {"date": "2019-12-04", "close": 11.58, "volume": 45427.0}, {"date": "2019-12-05", "close": 10.96, "volume": 25145.0}, {"date": "2019-12-06", "close": 12.17, "volume": 72551.0}, {"date": "2019-12-09", "close": 12.36, "volume": 22898.0}, {"date": "2019-12-10", "close": 12.91, "volume": 10917.0}, {"date": "2019-12-11", "close": 13.53, "volume": 9980.0}, {"date": "2019-12-12", "close": 13.5, "volume": 46150.0}, {"date": "2019-12-13", "close": 11.76, "volume": 36213.0}, {"date": "2019-12-16", "close": 12.36, "volume": 32720.0}, {"date": "2019-12-17", "close": 11.33, "volume": 26759.0}, {"date": "2019-12-18", "close": 13.07, "volume": 59678.0}, {"date": "2019-12-19", "close": 13.38, "volume": 20281.0}, {"date": "2019-12-20", "close": 14.28, "volume": 106000.0}, {"date": "2019-12-23", "close": 16.48, "volume": 214248.0}, {"date": "2019-12-24", "close": 17.79, "volume": 32740.0}, {"date": "2019-12-26", "close": 18.14, "volume": 84178.0}, {"date": "2019-12-27", "close": 16.95, "volume": 51945.0}, {"date": "2019-12-30", "close": 17.45, "volume": 28322.0}, {"date": "2019-12-31", "close": 16.64, "volume": 64795.0}, {"date": "2020-01-02", "close": 15.86, "volume": 22465.0}, {"date": "2020-01-03", "close": 15.94, "volume": 34811.0}, {"date": "2020-01-06", "close": 16.56, "volume": 54838.0}, {"date": "2020-01-07", "close": 16.77, "volume": 27860.0}, {"date": "2020-01-08", "close": 18.15, "volume": 69099.0}, {"date": "2020-01-09", "close": 18.27, "volume": 18286.0}, {"date": "2020-01-10", "close": 18.51, "volume": 92284.0}, {"date": "2020-01-13", "close": 21.26, "volume": 212510.0}, {"date": "2020-01-14", "close": 18.54, "volume": 161580.0}, {"date": "2020-01-15", "close": 18.36, "volume": 51154.0}, {"date": "2020-01-16", "close": 18.88, "volume": 45575.0}, {"date": "2020-01-17", "close": 19.89, "volume": 150556.0}, {"date": "2020-01-21", "close": 18.98, "volume": 60474.0}, {"date": "2020-01-22", "close": 17.53, "volume": 85350.0}, {"date": "2020-01-23", "close": 16.87, "volume": 65997.0}, {"date": "2020-01-24", "close": 17.0, "volume": 105622.0}, {"date": "2020-01-27", "close": 18.13, "volume": 109050.0}, {"date": "2020-01-28", "close": 17.4, "volume": 95968.0}, {"date": "2020-01-29", "close": 18.23, "volume": 96862.0}, {"date": "2020-01-30", "close": 17.89, "volume": 64923.0}, {"date": "2020-01-31", "close": 17.24, "volume": 61220.0}, {"date": "2020-02-03", "close": 17.12, "volume": 69691.0}, {"date": "2020-02-04", "close": 17.0, "volume": 113098.0}, {"date": "2020-02-05", "close": 16.86, "volume": 55555.0}, {"date": "2020-02-06", "close": 16.72, "volume": 58747.0}, {"date": "2020-02-07", "close": 17.97, "volume": 50519.0}, {"date": "2020-02-10", "close": 16.2, "volume": 47971.0}, {"date": "2020-02-11", "close": 16.2, "volume": 58493.0}, {"date": "2020-02-12", "close": 15.68, "volume": 41328.0}, {"date": "2020-02-13", "close": 14.96, "volume": 58537.0}, {"date": "2020-02-14", "close": 15.2, "volume": 24894.0}, {"date": "2020-02-18", "close": 18.5, "volume": 83877.0}, {"date": "2020-02-19", "close": 17.19, "volume": 110704.0}, {"date": "2020-02-20", "close": 18.96, "volume": 60801.0}, {"date": "2020-02-21", "close": 19.22, "volume": 51943.0}, {"date": "2020-02-24", "close": 16.4, "volume": 88701.0}, {"date": "2020-02-25", "close": 16.17, "volume": 55504.0}, {"date": "2020-02-26", "close": 18.29, "volume": 96853.0}, {"date": "2020-02-27", "close": 18.39, "volume": 80019.0}, {"date": "2020-02-28", "close": 18.92, "volume": 122022.0}, {"date": "2020-03-02", "close": 18.06, "volume": 64114.0}, {"date": "2020-03-03", "close": 17.7, "volume": 60265.0}, {"date": "2020-03-04", "close": 18.0, "volume": 45726.0}, {"date": "2020-03-05", "close": 18.5, "volume": 74711.0}, {"date": "2020-03-06", "close": 17.6, "volume": 98751.0}, {"date": "2020-03-09", "close": 14.34, "volume": 73887.0}, {"date": "2020-03-10", "close": 13.0, "volume": 94429.0}, {"date": "2020-03-11", "close": 11.1, "volume": 104348.0}, {"date": "2020-03-12", "close": 10.41, "volume": 88999.0}, {"date": "2020-03-13", "close": 16.03, "volume": 110278.0}, {"date": "2020-03-16", "close": 10.45, "volume": 84607.0}, {"date": "2020-03-17", "close": 11.65, "volume": 71809.0}, {"date": "2020-03-18", "close": 10.5, "volume": 61739.0}, {"date": "2020-03-19", "close": 11.0, "volume": 156935.0}, {"date": "2020-03-20", "close": 11.03, "volume": 1054411.0}, {"date": "2020-03-23", "close": 9.49, "volume": 182969.0}, {"date": "2020-03-24", "close": 9.61, "volume": 139132.0}, {"date": "2020-03-25", "close": 11.35, "volume": 103788.0}, {"date": "2020-03-26", "close": 13.0, "volume": 114869.0}, {"date": "2020-03-27", "close": 11.92, "volume": 60890.0}, {"date": "2020-03-30", "close": 12.83, "volume": 70320.0}, {"date": "2020-03-31", "close": 11.94, "volume": 176407.0}, {"date": "2020-04-01", "close": 10.64, "volume": 62549.0}, {"date": "2020-04-02", "close": 10.43, "volume": 95369.0}, {"date": "2020-04-03", "close": 9.11, "volume": 54993.0}, {"date": "2020-04-06", "close": 10.5, "volume": 36773.0}, {"date": "2020-04-07", "close": 10.21, "volume": 36096.0}, {"date": "2020-04-08", "close": 10.29, "volume": 42908.0}, {"date": "2020-04-09", "close": 10.6, "volume": 41367.0}, {"date": "2020-04-13", "close": 9.93, "volume": 14548.0}, {"date": "2020-04-14", "close": 11.9, "volume": 48712.0}, {"date": "2020-04-15", "close": 10.85, "volume": 26755.0}, {"date": "2020-04-16", "close": 11.57, "volume": 92452.0}, {"date": "2020-04-17", "close": 10.98, "volume": 33019.0}, {"date": "2020-04-20", "close": 10.65, "volume": 39494.0}, {"date": "2020-04-21", "close": 10.4, "volume": 41927.0}, {"date": "2020-04-22", "close": 11.31, "volume": 42954.0}, {"date": "2020-04-23", "close": 11.04, "volume": 28137.0}, {"date": "2020-04-24", "close": 11.29, "volume": 22935.0}, {"date": "2020-04-27", "close": 11.99, "volume": 35310.0}, {"date": "2020-04-28", "close": 12.05, "volume": 30565.0}, {"date": "2020-04-29", "close": 13.09, "volume": 53181.0}, {"date": "2020-04-30", "close": 12.62, "volume": 41766.0}, {"date": "2020-05-01", "close": 13.68, "volume": 35358.0}, {"date": "2020-05-04", "close": 13.33, "volume": 21346.0}, {"date": "2020-05-05", "close": 14.89, "volume": 46178.0}, {"date": "2020-05-06", "close": 14.57, "volume": 20028.0}, {"date": "2020-05-07", "close": 14.22, "volume": 250467.0}, {"date": "2020-05-08", "close": 14.68, "volume": 43786.0}, {"date": "2020-05-11", "close": 17.55, "volume": 45341.0}, {"date": "2020-05-12", "close": 14.91, "volume": 205355.0}, {"date": "2020-05-13", "close": 16.48, "volume": 349361.0}, {"date": "2020-05-14", "close": 16.09, "volume": 84636.0}, {"date": "2020-05-15", "close": 16.69, "volume": 38938.0}, {"date": "2020-05-18", "close": 17.73, "volume": 55991.0}, {"date": "2020-05-19", "close": 16.47, "volume": 26751.0}, {"date": "2020-05-20", "close": 17.46, "volume": 84678.0}, {"date": "2020-05-21", "close": 18.2, "volume": 74395.0}, {"date": "2020-05-22", "close": 18.41, "volume": 65907.0}, {"date": "2020-05-26", "close": 19.29, "volume": 57817.0}, {"date": "2020-05-27", "close": 19.64, "volume": 60136.0}, {"date": "2020-05-28", "close": 19.17, "volume": 80820.0}, {"date": "2020-05-29", "close": 19.91, "volume": 46468.0}, {"date": "2020-06-01", "close": 18.97, "volume": 38617.0}, {"date": "2020-06-02", "close": 19.89, "volume": 38601.0}, {"date": "2020-06-03", "close": 19.96, "volume": 54936.0}, {"date": "2020-06-04", "close": 20.09, "volume": 33067.0}, {"date": "2020-06-05", "close": 19.04, "volume": 73813.0}, {"date": "2020-06-08", "close": 19.99, "volume": 32993.0}, {"date": "2020-06-09", "close": 21.25, "volume": 44437.0}, {"date": "2020-06-10", "close": 19.18, "volume": 172581.0}, {"date": "2020-06-11", "close": 17.63, "volume": 88905.0}, {"date": "2020-06-12", "close": 17.37, "volume": 119069.0}, {"date": "2020-06-15", "close": 17.05, "volume": 80035.0}, {"date": "2020-06-16", "close": 16.83, "volume": 69973.0}, {"date": "2020-06-17", "close": 18.98, "volume": 366287.0}, {"date": "2020-06-18", "close": 20.51, "volume": 287908.0}, {"date": "2020-06-19", "close": 19.56, "volume": 204504.0}, {"date": "2020-06-22", "close": 19.12, "volume": 123030.0}, {"date": "2020-06-23", "close": 18.81, "volume": 150301.0}, {"date": "2020-06-24", "close": 21.06, "volume": 193610.0}, {"date": "2020-06-25", "close": 22.06, "volume": 118793.0}, {"date": "2020-06-26", "close": 21.97, "volume": 229481.0}, {"date": "2020-06-29", "close": 19.56, "volume": 71910.0}, {"date": "2020-06-30", "close": 18.29, "volume": 82315.0}, {"date": "2020-07-01", "close": 17.07, "volume": 77827.0}, {"date": "2020-07-02", "close": 17.85, "volume": 49748.0}, {"date": "2020-07-06", "close": 18.25, "volume": 35681.0}, {"date": "2020-07-07", "close": 18.06, "volume": 20341.0}, {"date": "2020-07-08", "close": 20.7, "volume": 131192.0}, {"date": "2020-07-09", "close": 19.31, "volume": 82668.0}, {"date": "2020-07-10", "close": 19.39, "volume": 30835.0}, {"date": "2020-07-13", "close": 18.43, "volume": 60902.0}, {"date": "2020-07-14", "close": 17.66, "volume": 73670.0}, {"date": "2020-07-15", "close": 17.71, "volume": 177270.0}, {"date": "2020-07-16", "close": 17.78, "volume": 66425.0}, {"date": "2020-07-17", "close": 17.88, "volume": 38016.0}, {"date": "2020-07-20", "close": 17.99, "volume": 23171.0}, {"date": "2020-07-21", "close": 17.85, "volume": 45782.0}, {"date": "2020-07-22", "close": 17.83, "volume": 29779.0}, {"date": "2020-07-23", "close": 17.62, "volume": 22184.0}, {"date": "2020-07-24", "close": 16.7, "volume": 62806.0}, {"date": "2020-07-27", "close": 16.21, "volume": 66304.0}, {"date": "2020-07-28", "close": 16.11, "volume": 14952.0}, {"date": "2020-07-29", "close": 15.9, "volume": 27066.0}, {"date": "2020-07-30", "close": 15.75, "volume": 53359.0}, {"date": "2020-07-31", "close": 15.87, "volume": 33416.0}, {"date": "2020-08-03", "close": 16.2, "volume": 25579.0}, {"date": "2020-08-04", "close": 15.7, "volume": 19580.0}, {"date": "2020-08-05", "close": 16.72, "volume": 37281.0}, {"date": "2020-08-06", "close": 16.53, "volume": 26402.0}, {"date": "2020-08-07", "close": 17.13, "volume": 16205.0}, {"date": "2020-08-10", "close": 17.12, "volume": 61250.0}, {"date": "2020-08-11", "close": 8.9, "volume": 2026664.0}, {"date": "2020-08-12", "close": 7.77, "volume": 1284325.0}, {"date": "2020-08-13", "close": 7.73, "volume": 419204.0}, {"date": "2020-08-14", "close": 7.62, "volume": 466195.0}, {"date": "2020-08-17", "close": 7.69, "volume": 278116.0}, {"date": "2020-08-18", "close": 8.16, "volume": 274141.0}, {"date": "2020-08-19", "close": 8.38, "volume": 277441.0}, {"date": "2020-08-20", "close": 8.31, "volume": 235018.0}, {"date": "2020-08-21", "close": 7.595, "volume": 288596.0}, {"date": "2020-08-24", "close": 7.65, "volume": 256194.0}, {"date": "2020-08-25", "close": 7.615, "volume": 112069.0}, {"date": "2020-08-26", "close": 7.6, "volume": 158138.0}, {"date": "2020-08-27", "close": 7.605, "volume": 269116.0}, {"date": "2020-08-28", "close": 7.22, "volume": 193208.0}, {"date": "2020-08-31", "close": 7.27, "volume": 143892.0}, {"date": "2020-09-01", "close": 7.25, "volume": 132848.0}, {"date": "2020-09-02", "close": 7.49, "volume": 154899.0}, {"date": "2020-09-03", "close": 7.26, "volume": 87701.0}, {"date": "2020-09-04", "close": 7.5, "volume": 130901.0}, {"date": "2020-09-08", "close": 8.06, "volume": 214816.0}, {"date": "2020-09-09", "close": 8.185, "volume": 233241.0}, {"date": "2020-09-10", "close": 7.75, "volume": 200169.0}, {"date": "2020-09-11", "close": 7.64, "volume": 109398.0}, {"date": "2020-09-14", "close": 8.15, "volume": 154760.0}, {"date": "2020-09-15", "close": 7.78, "volume": 99261.0}, {"date": "2020-09-16", "close": 8.19, "volume": 187879.0}, {"date": "2020-09-17", "close": 8.43, "volume": 429754.0}, {"date": "2020-09-18", "close": 8.53, "volume": 616309.0}, {"date": "2020-09-21", "close": 8.41, "volume": 209684.0}, {"date": "2020-09-22", "close": 8.1, "volume": 281486.0}, {"date": "2020-09-23", "close": 8.05, "volume": 135750.0}, {"date": "2020-09-24", "close": 7.75, "volume": 608316.0}, {"date": "2020-09-25", "close": 8.295, "volume": 287927.0}, {"date": "2020-09-28", "close": 7.85, "volume": 384355.0}, {"date": "2020-09-29", "close": 7.63, "volume": 93474.0}, {"date": "2020-09-30", "close": 7.93, "volume": 138748.0}, {"date": "2020-10-01", "close": 7.95, "volume": 142112.0}, {"date": "2020-10-02", "close": 7.84, "volume": 270023.0}, {"date": "2020-10-05", "close": 8.56, "volume": 159131.0}, {"date": "2020-10-06", "close": 8.48, "volume": 96706.0}, {"date": "2020-10-07", "close": 8.83, "volume": 118608.0}, {"date": "2020-10-08", "close": 9.21, "volume": 174525.0}, {"date": "2020-10-09", "close": 9.76, "volume": 253837.0}, {"date": "2020-10-12", "close": 10.5, "volume": 270006.0}, {"date": "2020-10-13", "close": 11.34, "volume": 293376.0}, {"date": "2020-10-14", "close": 11.27, "volume": 321625.0}, {"date": "2020-10-15", "close": 10.08, "volume": 356467.0}, {"date": "2020-10-16", "close": 10.93, "volume": 379155.0}, {"date": "2020-10-19", "close": 10.61, "volume": 216766.0}, {"date": "2020-10-20", "close": 10.54, "volume": 248064.0}, {"date": "2020-10-21", "close": 10.22, "volume": 140559.0}, {"date": "2020-10-22", "close": 10.31, "volume": 116047.0}, {"date": "2020-10-23", "close": 11.0, "volume": 124515.0}, {"date": "2020-10-26", "close": 10.58, "volume": 89266.0}, {"date": "2020-10-27", "close": 10.48, "volume": 77649.0}, {"date": "2020-10-28", "close": 9.79, "volume": 139306.0}, {"date": "2020-10-29", "close": 9.93, "volume": 115518.0}, {"date": "2020-10-30", "close": 9.86, "volume": 111196.0}, {"date": "2020-11-02", "close": 9.27, "volume": 341449.0}, {"date": "2020-11-03", "close": 11.16, "volume": 651246.0}, {"date": "2020-11-04", "close": 11.97, "volume": 202983.0}, {"date": "2020-11-05", "close": 11.68, "volume": 146839.0}, {"date": "2020-11-06", "close": 11.8, "volume": 105081.0}, {"date": "2020-11-09", "close": 10.82, "volume": 248049.0}, {"date": "2020-11-10", "close": 10.94, "volume": 145446.0}, {"date": "2020-11-11", "close": 11.75, "volume": 138181.0}, {"date": "2020-11-12", "close": 11.98, "volume": 86972.0}, {"date": "2020-11-13", "close": 12.65, "volume": 172416.0}, {"date": "2020-11-16", "close": 12.04, "volume": 94151.0}, {"date": "2020-11-17", "close": 11.82, "volume": 164331.0}, {"date": "2020-11-18", "close": 11.16, "volume": 177404.0}, {"date": "2020-11-19", "close": 11.06, "volume": 123493.0}, {"date": "2020-11-20", "close": 10.88, "volume": 139547.0}, {"date": "2020-11-23", "close": 10.55, "volume": 120922.0}, {"date": "2020-11-24", "close": 10.68, "volume": 129384.0}, {"date": "2020-11-25", "close": 11.32, "volume": 663446.0}, {"date": "2020-11-27", "close": 11.54, "volume": 105273.0}, {"date": "2020-11-30", "close": 11.43, "volume": 85217.0}, {"date": "2020-12-01", "close": 12.13, "volume": 201290.0}, {"date": "2020-12-02", "close": 11.71, "volume": 60461.0}, {"date": "2020-12-03", "close": 11.82, "volume": 58243.0}, {"date": "2020-12-04", "close": 11.73, "volume": 132126.0}, {"date": "2020-12-07", "close": 12.54, "volume": 134705.0}, {"date": "2020-12-08", "close": 13.18, "volume": 101149.0}, {"date": "2020-12-09", "close": 13.25, "volume": 144137.0}, {"date": "2020-12-10", "close": 13.23, "volume": 181424.0}, {"date": "2020-12-11", "close": 13.21, "volume": 79267.0}, {"date": "2020-12-14", "close": 13.35, "volume": 124845.0}, {"date": "2020-12-15", "close": 13.4, "volume": 111044.0}, {"date": "2020-12-16", "close": 13.21, "volume": 67270.0}, {"date": "2020-12-17", "close": 13.13, "volume": 150547.0}, {"date": "2020-12-18", "close": 12.84, "volume": 496272.0}, {"date": "2020-12-21", "close": 12.46, "volume": 191569.0}, {"date": "2020-12-22", "close": 12.97, "volume": 101061.0}, {"date": "2020-12-23", "close": 13.03, "volume": 145941.0}, {"date": "2020-12-24", "close": 12.49, "volume": 73098.0}, {"date": "2020-12-28", "close": 12.75, "volume": 80864.0}, {"date": "2020-12-29", "close": 12.18, "volume": 72218.0}, {"date": "2020-12-30", "close": 12.69, "volume": 52391.0}, {"date": "2020-12-31", "close": 11.71, "volume": 190408.0}, {"date": "2021-01-04", "close": 12.42, "volume": 166069.0}, {"date": "2021-01-05", "close": 11.37, "volume": 77894.0}, {"date": "2021-01-06", "close": 11.42, "volume": 94809.0}, {"date": "2021-01-07", "close": 11.55, "volume": 49300.0}, {"date": "2021-01-08", "close": 11.71, "volume": 52554.0}, {"date": "2021-01-11", "close": 11.0, "volume": 58957.0}, {"date": "2021-01-12", "close": 11.31, "volume": 46512.0}, {"date": "2021-01-13", "close": 11.25, "volume": 151492.0}, {"date": "2021-01-14", "close": 11.35, "volume": 86458.0}, {"date": "2021-01-15", "close": 11.0, "volume": 131926.0}, {"date": "2021-01-19", "close": 11.73, "volume": 57586.0}, {"date": "2021-01-20", "close": 13.95, "volume": 1481916.0}, {"date": "2021-01-21", "close": 13.79, "volume": 248637.0}, {"date": "2021-01-22", "close": 13.8, "volume": 146342.0}, {"date": "2021-01-25", "close": 13.09, "volume": 165869.0}, {"date": "2021-01-26", "close": 12.05, "volume": 256590.0}, {"date": "2021-01-27", "close": 12.0, "volume": 137561.0}, {"date": "2021-01-28", "close": 11.25, "volume": 572149.0}, {"date": "2021-01-29", "close": 11.06, "volume": 124195.0}, {"date": "2021-02-01", "close": 10.98, "volume": 211466.0}, {"date": "2021-02-02", "close": 11.33, "volume": 104188.0}, {"date": "2021-02-03", "close": 11.31, "volume": 73639.0}, {"date": "2021-02-04", "close": 11.46, "volume": 95586.0}, {"date": "2021-02-05", "close": 11.42, "volume": 101214.0}, {"date": "2021-02-08", "close": 12.6, "volume": 158045.0}, {"date": "2021-02-09", "close": 12.77, "volume": 141900.0}, {"date": "2021-02-10", "close": 13.01, "volume": 115936.0}, {"date": "2021-02-11", "close": 13.4, "volume": 95100.0}, {"date": "2021-02-12", "close": 13.91, "volume": 137323.0}, {"date": "2021-02-16", "close": 14.93, "volume": 243396.0}, {"date": "2021-02-17", "close": 15.15, "volume": 175093.0}, {"date": "2021-02-18", "close": 14.15, "volume": 75395.0}, {"date": "2021-02-19", "close": 15.32, "volume": 127940.0}, {"date": "2021-02-22", "close": 13.68, "volume": 94666.0}, {"date": "2021-02-23", "close": 13.73, "volume": 79789.0}, {"date": "2021-02-24", "close": 14.03, "volume": 67540.0}, {"date": "2021-02-25", "close": 12.77, "volume": 64716.0}, {"date": "2021-02-26", "close": 12.61, "volume": 51379.0}, {"date": "2021-03-01", "close": 13.07, "volume": 93712.0}, {"date": "2021-03-02", "close": 13.99, "volume": 118090.0}, {"date": "2021-03-03", "close": 14.59, "volume": 110724.0}, {"date": "2021-03-04", "close": 12.5, "volume": 210686.0}, {"date": "2021-03-05", "close": 12.01, "volume": 107563.0}, {"date": "2021-03-08", "close": 11.86, "volume": 84582.0}, {"date": "2021-03-09", "close": 12.05, "volume": 129959.0}, {"date": "2021-03-10", "close": 11.96, "volume": 76843.0}, {"date": "2021-03-11", "close": 12.6, "volume": 72034.0}, {"date": "2021-03-12", "close": 12.22, "volume": 59249.0}, {"date": "2021-03-15", "close": 11.97, "volume": 82998.0}, {"date": "2021-03-16", "close": 12.14, "volume": 96650.0}, {"date": "2021-03-17", "close": 12.54, "volume": 100538.0}, {"date": "2021-03-18", "close": 11.58, "volume": 123457.0}, {"date": "2021-03-19", "close": 11.36, "volume": 360931.0}, {"date": "2021-03-22", "close": 11.98, "volume": 162832.0}, {"date": "2021-03-23", "close": 11.66, "volume": 111048.0}, {"date": "2021-03-24", "close": 11.5, "volume": 108394.0}, {"date": "2021-03-25", "close": 11.51, "volume": 99589.0}, {"date": "2021-03-26", "close": 11.3, "volume": 102101.0}, {"date": "2021-03-29", "close": 10.94, "volume": 127411.0}, {"date": "2021-03-30", "close": 11.43, "volume": 39397.0}, {"date": "2021-03-31", "close": 11.78, "volume": 123756.0}, {"date": "2021-04-01", "close": 12.0, "volume": 81197.0}, {"date": "2021-04-05", "close": 11.85, "volume": 81399.0}, {"date": "2021-04-06", "close": 11.5, "volume": 100906.0}, {"date": "2021-04-07", "close": 11.39, "volume": 218980.0}, {"date": "2021-04-08", "close": 11.92, "volume": 42607.0}, {"date": "2021-04-09", "close": 11.87, "volume": 55864.0}, {"date": "2021-04-12", "close": 11.51, "volume": 48262.0}, {"date": "2021-04-13", "close": 11.51, "volume": 87825.0}, {"date": "2021-04-14", "close": 11.97, "volume": 105900.0}, {"date": "2021-04-15", "close": 11.92, "volume": 31842.0}, {"date": "2021-04-16", "close": 11.53, "volume": 29895.0}, {"date": "2021-04-19", "close": 11.34, "volume": 80874.0}, {"date": "2021-04-20", "close": 11.64, "volume": 70477.0}, {"date": "2021-04-21", "close": 11.52, "volume": 44791.0}, {"date": "2021-04-22", "close": 11.61, "volume": 304933.0}, {"date": "2021-04-23", "close": 11.45, "volume": 48952.0}, {"date": "2021-04-26", "close": 11.63, "volume": 55648.0}, {"date": "2021-04-27", "close": 11.66, "volume": 74514.0}, {"date": "2021-04-28", "close": 11.53, "volume": 74694.0}, {"date": "2021-04-29", "close": 11.23, "volume": 71983.0}, {"date": "2021-04-30", "close": 11.25, "volume": 69791.0}, {"date": "2021-05-03", "close": 11.37, "volume": 63670.0}, {"date": "2021-05-04", "close": 10.28, "volume": 74068.0}, {"date": "2021-05-05", "close": 10.07, "volume": 44886.0}, {"date": "2021-05-06", "close": 10.58, "volume": 86210.0}, {"date": "2021-05-07", "close": 10.48, "volume": 31832.0}, {"date": "2021-05-10", "close": 10.01, "volume": 34057.0}, {"date": "2021-05-11", "close": 10.44, "volume": 37028.0}, {"date": "2021-05-12", "close": 10.4, "volume": 34216.0}, {"date": "2021-05-13", "close": 9.89, "volume": 53006.0}, {"date": "2021-05-14", "close": 9.84, "volume": 87278.0}, {"date": "2021-05-17", "close": 10.01, "volume": 104880.0}, {"date": "2021-05-18", "close": 9.89, "volume": 113454.0}, {"date": "2021-05-19", "close": 9.76, "volume": 58135.0}, {"date": "2021-05-20", "close": 9.87, "volume": 96367.0}, {"date": "2021-05-21", "close": 9.63, "volume": 36580.0}, {"date": "2021-05-24", "close": 9.27, "volume": 91267.0}, {"date": "2021-05-25", "close": 9.12, "volume": 59704.0}, {"date": "2021-05-26", "close": 9.19, "volume": 161174.0}, {"date": "2021-05-27", "close": 9.0, "volume": 60793.0}, {"date": "2021-05-28", "close": 8.93, "volume": 71582.0}, {"date": "2021-06-01", "close": 8.74, "volume": 82497.0}, {"date": "2021-06-02", "close": 8.33, "volume": 118204.0}, {"date": "2021-06-03", "close": 8.09, "volume": 169371.0}, {"date": "2021-06-04", "close": 8.74, "volume": 151248.0}, {"date": "2021-06-07", "close": 9.15, "volume": 105987.0}, {"date": "2021-06-08", "close": 9.14, "volume": 98338.0}, {"date": "2021-06-09", "close": 8.85, "volume": 37276.0}, {"date": "2021-06-10", "close": 9.02, "volume": 45726.0}, {"date": "2021-06-11", "close": 8.62, "volume": 44000.0}, {"date": "2021-06-14", "close": 8.66, "volume": 54290.0}, {"date": "2021-06-15", "close": 8.44, "volume": 37860.0}, {"date": "2021-06-16", "close": 8.44, "volume": 71997.0}, {"date": "2021-06-17", "close": 8.57, "volume": 54862.0}, {"date": "2021-06-18", "close": 8.59, "volume": 256322.0}, {"date": "2021-06-21", "close": 8.83, "volume": 54604.0}, {"date": "2021-06-22", "close": 8.91, "volume": 51329.0}, {"date": "2021-06-23", "close": 9.15, "volume": 107599.0}, {"date": "2021-06-24", "close": 8.78, "volume": 2011119.0}, {"date": "2021-06-25", "close": 9.0, "volume": 1391996.0}, {"date": "2021-06-28", "close": 9.01, "volume": 364978.0}, {"date": "2021-06-29", "close": 9.51, "volume": 155782.0}, {"date": "2021-06-30", "close": 10.48, "volume": 261204.0}, {"date": "2021-07-01", "close": 10.28, "volume": 199348.0}, {"date": "2021-07-02", "close": 10.24, "volume": 263163.0}, {"date": "2021-07-06", "close": 9.49, "volume": 132758.0}, {"date": "2021-07-07", "close": 9.58, "volume": 86312.0}, {"date": "2021-07-08", "close": 9.89, "volume": 50177.0}, {"date": "2021-07-09", "close": 10.03, "volume": 53759.0}, {"date": "2021-07-12", "close": 9.85, "volume": 50959.0}, {"date": "2021-07-13", "close": 9.96, "volume": 63783.0}, {"date": "2021-07-14", "close": 9.52, "volume": 167475.0}, {"date": "2021-07-15", "close": 9.36, "volume": 56632.0}, {"date": "2021-07-16", "close": 9.63, "volume": 63767.0}, {"date": "2021-07-19", "close": 9.84, "volume": 99289.0}, {"date": "2021-07-20", "close": 10.03, "volume": 384481.0}, {"date": "2021-07-21", "close": 9.08, "volume": 360504.0}, {"date": "2021-07-22", "close": 8.44, "volume": 160282.0}, {"date": "2021-07-23", "close": 8.0, "volume": 148762.0}, {"date": "2021-07-26", "close": 7.56, "volume": 74446.0}, {"date": "2021-07-27", "close": 7.33, "volume": 376389.0}, {"date": "2021-07-28", "close": 7.7, "volume": 208029.0}, {"date": "2021-07-29", "close": 7.48, "volume": 67092.0}, {"date": "2021-07-30", "close": 7.31, "volume": 184491.0}, {"date": "2021-08-02", "close": 7.31, "volume": 62102.0}, {"date": "2021-08-03", "close": 7.28, "volume": 67955.0}, {"date": "2021-08-04", "close": 7.51, "volume": 329186.0}, {"date": "2021-08-05", "close": 7.93, "volume": 110477.0}, {"date": "2021-08-06", "close": 8.1, "volume": 168925.0}, {"date": "2021-08-09", "close": 8.33, "volume": 727552.0}, {"date": "2021-08-10", "close": 18.77, "volume": 104744200.0}, {"date": "2021-08-11", "close": 20.2, "volume": 49231930.0}, {"date": "2021-08-12", "close": 22.45, "volume": 13478140.0}, {"date": "2021-08-13", "close": 22.93, "volume": 13989990.0}, {"date": "2021-08-16", "close": 21.74, "volume": 1941275.0}, {"date": "2021-08-17", "close": 21.84, "volume": 1762345.0}, {"date": "2021-08-18", "close": 23.85, "volume": 5163390.0}, {"date": "2021-08-19", "close": 22.69, "volume": 1875917.0}, {"date": "2021-08-20", "close": 25.67, "volume": 2120504.0}, {"date": "2021-08-23", "close": 24.9, "volume": 1768569.0}, {"date": "2021-08-24", "close": 26.3, "volume": 1226713.0}, {"date": "2021-08-25", "close": 27.15, "volume": 1029097.0}, {"date": "2021-08-26", "close": 26.41, "volume": 1159737.0}, {"date": "2021-08-27", "close": 27.1, "volume": 557337.0}, {"date": "2021-08-30", "close": 27.5, "volume": 479025.0}, {"date": "2021-08-31", "close": 29.7, "volume": 1103024.0}, {"date": "2021-09-01", "close": 26.83, "volume": 959337.0}, {"date": "2021-09-02", "close": 28.06, "volume": 553753.0}, {"date": "2021-09-03", "close": 28.07, "volume": 403343.0}, {"date": "2021-09-07", "close": 28.49, "volume": 403712.0}, {"date": "2021-09-08", "close": 26.97, "volume": 543935.0}, {"date": "2021-09-09", "close": 27.81, "volume": 338905.0}, {"date": "2021-09-10", "close": 26.65, "volume": 299229.0}, {"date": "2021-09-13", "close": 26.3, "volume": 692313.0}, {"date": "2021-09-14", "close": 26.22, "volume": 352229.0}, {"date": "2021-09-15", "close": 26.97, "volume": 486803.0}, {"date": "2021-09-16", "close": 27.69, "volume": 304321.0}, {"date": "2021-09-17", "close": 30.83, "volume": 1924889.0}, {"date": "2021-09-20", "close": 30.97, "volume": 848474.0}, {"date": "2021-09-21", "close": 30.87, "volume": 731909.0}, {"date": "2021-09-22", "close": 28.58, "volume": 551246.0}, {"date": "2021-09-23", "close": 26.74, "volume": 865145.0}, {"date": "2021-09-24", "close": 27.45, "volume": 683526.0}, {"date": "2021-09-27", "close": 27.26, "volume": 462216.0}, {"date": "2021-09-28", "close": 27.66, "volume": 443618.0}, {"date": "2021-09-29", "close": 27.79, "volume": 434380.0}, {"date": "2021-09-30", "close": 28.21, "volume": 1446305.0}, {"date": "2021-10-01", "close": 28.41, "volume": 524778.0}, {"date": "2021-10-04", "close": 26.49, "volume": 448436.0}, {"date": "2021-10-05", "close": 24.96, "volume": 473538.0}, {"date": "2021-10-06", "close": 25.41, "volume": 494992.0}, {"date": "2021-10-07", "close": 25.53, "volume": 634274.0}, {"date": "2021-10-08", "close": 26.48, "volume": 238420.0}, {"date": "2021-10-11", "close": 27.65, "volume": 313138.0}, {"date": "2021-10-12", "close": 28.44, "volume": 318053.0}, {"date": "2021-10-13", "close": 27.76, "volume": 269794.0}, {"date": "2021-10-14", "close": 27.23, "volume": 236270.0}, {"date": "2021-10-15", "close": 26.0, "volume": 331125.0}, {"date": "2021-10-18", "close": 23.04, "volume": 475678.0}, {"date": "2021-10-19", "close": 23.7, "volume": 434134.0}, {"date": "2021-10-20", "close": 23.47, "volume": 431226.0}, {"date": "2021-10-21", "close": 24.4, "volume": 292127.0}, {"date": "2021-10-22", "close": 24.77, "volume": 245092.0}, {"date": "2021-10-25", "close": 24.36, "volume": 190036.0}, {"date": "2021-10-26", "close": 23.53, "volume": 436209.0}, {"date": "2021-10-27", "close": 23.23, "volume": 338750.0}, {"date": "2021-10-28", "close": 23.51, "volume": 288479.0}, {"date": "2021-10-29", "close": 22.14, "volume": 438730.0}, {"date": "2021-11-01", "close": 22.01, "volume": 346258.0}, {"date": "2021-11-02", "close": 20.88, "volume": 405896.0}, {"date": "2021-11-03", "close": 20.48, "volume": 668650.0}, {"date": "2021-11-04", "close": 21.15, "volume": 1028385.0}, {"date": "2021-11-05", "close": 20.01, "volume": 483814.0}, {"date": "2021-11-08", "close": 20.29, "volume": 343372.0}, {"date": "2021-11-09", "close": 19.47, "volume": 735130.0}, {"date": "2021-11-10", "close": 19.03, "volume": 661828.0}, {"date": "2021-11-11", "close": 18.28, "volume": 425433.0}, {"date": "2021-11-12", "close": 18.44, "volume": 354912.0}, {"date": "2021-11-15", "close": 17.86, "volume": 335101.0}, {"date": "2021-11-16", "close": 17.93, "volume": 333757.0}, {"date": "2021-11-17", "close": 17.44, "volume": 327212.0}, {"date": "2021-11-18", "close": 17.18, "volume": 489177.0}, {"date": "2021-11-19", "close": 17.14, "volume": 790252.0}, {"date": "2021-11-22", "close": 15.2, "volume": 847507.0}, {"date": "2021-11-23", "close": 15.01, "volume": 741267.0}, {"date": "2021-11-24", "close": 15.21, "volume": 405414.0}, {"date": "2021-11-26", "close": 15.06, "volume": 166258.0}, {"date": "2021-11-29", "close": 14.33, "volume": 404849.0}, {"date": "2021-11-30", "close": 14.5, "volume": 815543.0}, {"date": "2021-12-01", "close": 14.0, "volume": 395599.0}, {"date": "2021-12-02", "close": 14.74, "volume": 1166815.0}, {"date": "2021-12-03", "close": 14.03, "volume": 1677036.0}, {"date": "2021-12-06", "close": 14.42, "volume": 823684.0}, {"date": "2021-12-07", "close": 15.35, "volume": 434867.0}, {"date": "2021-12-08", "close": 15.73, "volume": 221053.0}, {"date": "2021-12-09", "close": 15.25, "volume": 506763.0}, {"date": "2021-12-10", "close": 15.3, "volume": 355402.0}, {"date": "2021-12-13", "close": 16.47, "volume": 562588.0}, {"date": "2021-12-14", "close": 16.33, "volume": 478271.0}, {"date": "2021-12-15", "close": 16.8, "volume": 473048.0}, {"date": "2021-12-16", "close": 16.46, "volume": 552317.0}, {"date": "2021-12-17", "close": 17.92, "volume": 775285.0}, {"date": "2021-12-20", "close": 17.61, "volume": 317393.0}, {"date": "2021-12-21", "close": 17.77, "volume": 333198.0}, {"date": "2021-12-22", "close": 18.05, "volume": 210096.0}, {"date": "2021-12-23", "close": 18.1, "volume": 189393.0}, {"date": "2021-12-27", "close": 17.66, "volume": 388188.0}, {"date": "2021-12-28", "close": 16.95, "volume": 332054.0}, {"date": "2021-12-29", "close": 16.67, "volume": 211845.0}, {"date": "2021-12-30", "close": 17.05, "volume": 223718.0}, {"date": "2021-12-31", "close": 17.69, "volume": 769491.0}, {"date": "2022-01-03", "close": 17.82, "volume": 236285.0}, {"date": "2022-01-04", "close": 17.2, "volume": 273459.0}, {"date": "2022-01-05", "close": 16.49, "volume": 345953.0}, {"date": "2022-01-06", "close": 15.28, "volume": 265938.0}, {"date": "2022-01-07", "close": 15.23, "volume": 220159.0}, {"date": "2022-01-10", "close": 15.66, "volume": 282841.0}, {"date": "2022-01-11", "close": 15.56, "volume": 210906.0}, {"date": "2022-01-12", "close": 15.08, "volume": 268413.0}, {"date": "2022-01-13", "close": 14.27, "volume": 308004.0}, {"date": "2022-01-14", "close": 13.92, "volume": 823744.0}, {"date": "2022-01-18", "close": 12.64, "volume": 381049.0}, {"date": "2022-01-19", "close": 12.69, "volume": 237386.0}, {"date": "2022-01-20", "close": 12.55, "volume": 371296.0}, {"date": "2022-01-21", "close": 12.94, "volume": 630273.0}, {"date": "2022-01-24", "close": 12.71, "volume": 630574.0}, {"date": "2022-01-25", "close": 12.49, "volume": 240376.0}, {"date": "2022-01-26", "close": 12.46, "volume": 261135.0}, {"date": "2022-01-27", "close": 11.52, "volume": 386519.0}, {"date": "2022-01-28", "close": 12.07, "volume": 317728.0}, {"date": "2022-01-31", "close": 12.16, "volume": 276977.0}, {"date": "2022-02-01", "close": 12.2, "volume": 663164.0}, {"date": "2022-02-02", "close": 11.36, "volume": 505419.0}, {"date": "2022-02-03", "close": 10.73, "volume": 338003.0}, {"date": "2022-02-04", "close": 10.64, "volume": 305935.0}, {"date": "2022-02-07", "close": 10.93, "volume": 255929.0}, {"date": "2022-02-08", "close": 10.86, "volume": 221027.0}, {"date": "2022-02-09", "close": 11.36, "volume": 250973.0}, {"date": "2022-02-10", "close": 11.19, "volume": 218925.0}, {"date": "2022-02-11", "close": 10.8, "volume": 298837.0}, {"date": "2022-02-14", "close": 10.52, "volume": 185291.0}, {"date": "2022-02-15", "close": 11.29, "volume": 295887.0}, {"date": "2022-02-16", "close": 10.6, "volume": 196100.0}, {"date": "2022-02-17", "close": 10.23, "volume": 460968.0}, {"date": "2022-02-18", "close": 10.21, "volume": 324518.0}, {"date": "2022-02-22", "close": 10.22, "volume": 213562.0}, {"date": "2022-02-23", "close": 9.96, "volume": 376290.0}, {"date": "2022-02-24", "close": 10.54, "volume": 255475.0}, {"date": "2022-02-25", "close": 10.57, "volume": 179237.0}, {"date": "2022-02-28", "close": 11.0, "volume": 328916.0}, {"date": "2022-03-01", "close": 11.14, "volume": 321496.0}, {"date": "2022-03-02", "close": 11.1, "volume": 239578.0}, {"date": "2022-03-03", "close": 11.7, "volume": 2647775.0}, {"date": "2022-03-04", "close": 13.03, "volume": 645298.0}, {"date": "2022-03-07", "close": 14.9, "volume": 772095.0}, {"date": "2022-03-08", "close": 15.3, "volume": 738813.0}, {"date": "2022-03-09", "close": 15.93, "volume": 830655.0}, {"date": "2022-03-10", "close": 16.32, "volume": 599580.0}, {"date": "2022-03-11", "close": 16.01, "volume": 430885.0}, {"date": "2022-03-14", "close": 15.38, "volume": 1077484.0}, {"date": "2022-03-15", "close": 15.73, "volume": 1191823.0}, {"date": "2022-03-16", "close": 17.18, "volume": 332580.0}, {"date": "2022-03-17", "close": 17.42, "volume": 268103.0}, {"date": "2022-03-18", "close": 18.36, "volume": 562860.0}, {"date": "2022-03-21", "close": 17.06, "volume": 327201.0}, {"date": "2022-03-22", "close": 18.61, "volume": 712865.0}, {"date": "2022-03-23", "close": 18.45, "volume": 554498.0}, {"date": "2022-03-24", "close": 19.4, "volume": 382200.0}, {"date": "2022-03-25", "close": 20.5, "volume": 590625.0}, {"date": "2022-03-28", "close": 20.51, "volume": 610771.0}, {"date": "2022-03-29", "close": 21.51, "volume": 492885.0}, {"date": "2022-03-30", "close": 22.38, "volume": 412622.0}, {"date": "2022-03-31", "close": 23.65, "volume": 1210813.0}, {"date": "2022-04-01", "close": 23.74, "volume": 1214382.0}, {"date": "2022-04-04", "close": 24.0, "volume": 786447.0}, {"date": "2022-04-05", "close": 23.87, "volume": 634273.0}, {"date": "2022-04-06", "close": 22.97, "volume": 541003.0}, {"date": "2022-04-07", "close": 22.85, "volume": 674660.0}, {"date": "2022-04-08", "close": 21.27, "volume": 702580.0}, {"date": "2022-04-11", "close": 18.36, "volume": 756895.0}, {"date": "2022-04-12", "close": 16.39, "volume": 886108.0}, {"date": "2022-04-13", "close": 13.29, "volume": 2382843.0}, {"date": "2022-04-14", "close": 13.24, "volume": 1393731.0}, {"date": "2022-04-18", "close": 13.26, "volume": 976089.0}, {"date": "2022-04-19", "close": 12.75, "volume": 1040527.0}, {"date": "2022-04-20", "close": 12.02, "volume": 1560685.0}, {"date": "2022-04-21", "close": 11.36, "volume": 636383.0}, {"date": "2022-04-22", "close": 10.98, "volume": 655313.0}, {"date": "2022-04-25", "close": 10.94, "volume": 615808.0}, {"date": "2022-04-26", "close": 10.5, "volume": 596941.0}, {"date": "2022-04-27", "close": 9.95, "volume": 1070577.0}, {"date": "2022-04-28", "close": 9.89, "volume": 467269.0}, {"date": "2022-04-29", "close": 9.62, "volume": 344939.0}, {"date": "2022-05-02", "close": 9.8, "volume": 338437.0}, {"date": "2022-05-03", "close": 9.6, "volume": 433462.0}, {"date": "2022-05-04", "close": 9.5, "volume": 694008.0}, {"date": "2022-05-05", "close": 8.81, "volume": 512668.0}, {"date": "2022-05-06", "close": 8.63, "volume": 2119556.0}, {"date": "2022-05-09", "close": 7.66, "volume": 1324326.0}, {"date": "2022-05-10", "close": 7.55, "volume": 1325383.0}, {"date": "2022-05-11", "close": 7.2, "volume": 909665.0}, {"date": "2022-05-12", "close": 7.57, "volume": 774396.0}, {"date": "2022-05-13", "close": 8.28, "volume": 751230.0}, {"date": "2022-05-16", "close": 8.3, "volume": 525874.0}, {"date": "2022-05-17", "close": 8.74, "volume": 630497.0}, {"date": "2022-05-18", "close": 8.5, "volume": 466860.0}, {"date": "2022-05-19", "close": 8.64, "volume": 482192.0}, {"date": "2022-05-20", "close": 8.51, "volume": 430386.0}, {"date": "2022-05-23", "close": 8.34, "volume": 401983.0}, {"date": "2022-05-24", "close": 8.36, "volume": 739624.0}, {"date": "2022-05-25", "close": 7.76, "volume": 446333.0}, {"date": "2022-05-26", "close": 7.4, "volume": 468970.0}, {"date": "2022-05-27", "close": 7.64, "volume": 395250.0}, {"date": "2022-05-31", "close": 7.12, "volume": 601850.0}, {"date": "2022-06-01", "close": 6.92, "volume": 621021.0}, {"date": "2022-06-02", "close": 7.52, "volume": 1205694.0}, {"date": "2022-06-03", "close": 7.97, "volume": 356249.0}, {"date": "2022-06-06", "close": 7.53, "volume": 576233.0}, {"date": "2022-06-07", "close": 8.06, "volume": 1255215.0}, {"date": "2022-06-08", "close": 8.3, "volume": 665899.0}, {"date": "2022-06-09", "close": 8.09, "volume": 639167.0}, {"date": "2022-06-10", "close": 4.92, "volume": 8414567.0}, {"date": "2022-06-13", "close": 4.2, "volume": 1775115.0}, {"date": "2022-06-14", "close": 4.27, "volume": 650730.0}, {"date": "2022-06-15", "close": 4.41, "volume": 943993.0}, {"date": "2022-06-16", "close": 4.36, "volume": 607406.0}, {"date": "2022-06-17", "close": 4.59, "volume": 864362.0}, {"date": "2022-06-21", "close": 4.49, "volume": 486676.0}, {"date": "2022-06-22", "close": 4.92, "volume": 785230.0}, {"date": "2022-06-23", "close": 5.11, "volume": 509873.0}, {"date": "2022-06-24", "close": 5.14, "volume": 1103717.0}, {"date": "2022-06-27", "close": 5.22, "volume": 536572.0}, {"date": "2022-06-28", "close": 4.85, "volume": 638947.0}, {"date": "2022-06-29", "close": 4.95, "volume": 430697.0}, {"date": "2022-06-30", "close": 4.9, "volume": 477799.0}, {"date": "2022-07-01", "close": 4.92, "volume": 392215.0}, {"date": "2022-07-05", "close": 5.48, "volume": 432164.0}, {"date": "2022-07-06", "close": 5.37, "volume": 497573.0}, {"date": "2022-07-07", "close": 5.87, "volume": 405249.0}, {"date": "2022-07-08", "close": 5.93, "volume": 330017.0}, {"date": "2022-07-11", "close": 5.69, "volume": 183523.0}, {"date": "2022-07-12", "close": 5.25, "volume": 1029155.0}, {"date": "2022-07-13", "close": 5.25, "volume": 519743.0}, {"date": "2022-07-14", "close": 5.16, "volume": 477137.0}, {"date": "2022-07-15", "close": 5.39, "volume": 269422.0}, {"date": "2022-07-18", "close": 5.17, "volume": 207335.0}, {"date": "2022-07-19", "close": 5.57, "volume": 352623.0}, {"date": "2022-07-20", "close": 5.92, "volume": 315281.0}, {"date": "2022-07-21", "close": 5.8, "volume": 122897.0}, {"date": "2022-07-22", "close": 5.61, "volume": 305943.0}, {"date": "2022-07-25", "close": 5.97, "volume": 228997.0}, {"date": "2022-07-26", "close": 6.15, "volume": 216182.0}, {"date": "2022-07-27", "close": 6.21, "volume": 279681.0}, {"date": "2022-07-28", "close": 6.25, "volume": 965778.0}, {"date": "2022-07-29", "close": 5.88, "volume": 304896.0}, {"date": "2022-08-01", "close": 5.62, "volume": 263949.0}, {"date": "2022-08-02", "close": 5.88, "volume": 274387.0}, {"date": "2022-08-03", "close": 6.31, "volume": 325317.0}, {"date": "2022-08-04", "close": 7.17, "volume": 470228.0}, {"date": "2022-08-05", "close": 8.23, "volume": 1226212.0}, {"date": "2022-08-08", "close": 7.67, "volume": 829212.0}, {"date": "2022-08-09", "close": 7.4, "volume": 340714.0}, {"date": "2022-08-10", "close": 7.76, "volume": 399358.0}, {"date": "2022-08-11", "close": 7.57, "volume": 548909.0}, {"date": "2022-08-12", "close": 8.41, "volume": 275567.0}, {"date": "2022-08-15", "close": 7.82, "volume": 258143.0}, {"date": "2022-08-16", "close": 7.28, "volume": 2803299.0}, {"date": "2022-08-17", "close": 7.41, "volume": 687948.0}, {"date": "2022-08-18", "close": 8.53, "volume": 833934.0}, {"date": "2022-08-19", "close": 7.9, "volume": 587938.0}, {"date": "2022-08-22", "close": 7.79, "volume": 404745.0}, {"date": "2022-08-23", "close": 8.15, "volume": 369223.0}, {"date": "2022-08-24", "close": 8.04, "volume": 367204.0}, {"date": "2022-08-25", "close": 7.69, "volume": 290960.0}, {"date": "2022-08-26", "close": 7.2, "volume": 331840.0}, {"date": "2022-08-29", "close": 7.15, "volume": 254125.0}, {"date": "2022-08-30", "close": 7.19, "volume": 235838.0}, {"date": "2022-08-31", "close": 7.4, "volume": 270215.0}, {"date": "2022-09-01", "close": 8.19, "volume": 835718.0}, {"date": "2022-09-02", "close": 8.13, "volume": 258598.0}, {"date": "2022-09-06", "close": 7.47, "volume": 406257.0}, {"date": "2022-09-07", "close": 7.94, "volume": 256458.0}, {"date": "2022-09-08", "close": 8.58, "volume": 260922.0}, {"date": "2022-09-09", "close": 8.31, "volume": 197211.0}, {"date": "2022-09-12", "close": 8.38, "volume": 168460.0}, {"date": "2022-09-13", "close": 8.76, "volume": 373560.0}, {"date": "2022-09-14", "close": 8.42, "volume": 755090.0}, {"date": "2022-09-15", "close": 9.1, "volume": 410237.0}, {"date": "2022-09-16", "close": 8.84, "volume": 634245.0}, {"date": "2022-09-19", "close": 8.72, "volume": 500537.0}, {"date": "2022-09-20", "close": 8.79, "volume": 491311.0}, {"date": "2022-09-21", "close": 8.15, "volume": 206289.0}, {"date": "2022-09-22", "close": 8.22, "volume": 244989.0}, {"date": "2022-09-23", "close": 7.95, "volume": 245652.0}, {"date": "2022-09-26", "close": 7.98, "volume": 166368.0}, {"date": "2022-09-27", "close": 7.91, "volume": 196700.0}, {"date": "2022-09-28", "close": 8.07, "volume": 232028.0}, {"date": "2022-09-29", "close": 7.79, "volume": 364202.0}, {"date": "2022-09-30", "close": 8.09, "volume": 280743.0}, {"date": "2022-10-03", "close": 8.16, "volume": 394260.0}, {"date": "2022-10-04", "close": 8.34, "volume": 310321.0}, {"date": "2022-10-05", "close": 7.94, "volume": 196087.0}, {"date": "2022-10-06", "close": 8.35, "volume": 184725.0}, {"date": "2022-10-07", "close": 7.94, "volume": 128181.0}, {"date": "2022-10-10", "close": 7.96, "volume": 199894.0}, {"date": "2022-10-11", "close": 7.52, "volume": 597495.0}, {"date": "2022-10-12", "close": 7.22, "volume": 294612.0}, {"date": "2022-10-13", "close": 7.91, "volume": 229310.0}, {"date": "2022-10-14", "close": 7.5, "volume": 193772.0}, {"date": "2022-10-17", "close": 6.97, "volume": 564164.0}, {"date": "2022-10-18", "close": 6.98, "volume": 1566420.0}, {"date": "2022-10-19", "close": 6.52, "volume": 704694.0}, {"date": "2022-10-20", "close": 5.54, "volume": 1180289.0}, {"date": "2022-10-21", "close": 5.43, "volume": 427365.0}, {"date": "2022-10-24", "close": 5.01, "volume": 457012.0}, {"date": "2022-10-25", "close": 5.08, "volume": 473818.0}, {"date": "2022-10-26", "close": 5.38, "volume": 400375.0}, {"date": "2022-10-27", "close": 5.16, "volume": 315864.0}, {"date": "2022-10-28", "close": 5.43, "volume": 420687.0}, {"date": "2022-10-31", "close": 5.56, "volume": 357112.0}, {"date": "2022-11-01", "close": 5.8, "volume": 335356.0}, {"date": "2022-11-02", "close": 5.52, "volume": 318096.0}, {"date": "2022-11-03", "close": 6.1, "volume": 262405.0}, {"date": "2022-11-04", "close": 5.78, "volume": 212535.0}, {"date": "2022-11-07", "close": 5.61, "volume": 266761.0}, {"date": "2022-11-08", "close": 6.45, "volume": 543495.0}, {"date": "2022-11-09", "close": 6.95, "volume": 528290.0}, {"date": "2022-11-10", "close": 7.27, "volume": 710887.0}, {"date": "2022-11-11", "close": 7.14, "volume": 361002.0}, {"date": "2022-11-14", "close": 6.81, "volume": 321188.0}, {"date": "2022-11-15", "close": 7.18, "volume": 771305.0}, {"date": "2022-11-16", "close": 7.25, "volume": 384718.0}, {"date": "2022-11-17", "close": 6.81, "volume": 254227.0}, {"date": "2022-11-18", "close": 6.49, "volume": 343558.0}, {"date": "2022-11-21", "close": 6.79, "volume": 331488.0}, {"date": "2022-11-22", "close": 6.83, "volume": 217427.0}, {"date": "2022-11-23", "close": 6.84, "volume": 220558.0}, {"date": "2022-11-25", "close": 6.85, "volume": 149232.0}, {"date": "2022-11-28", "close": 6.71, "volume": 227289.0}, {"date": "2022-11-29", "close": 6.55, "volume": 369167.0}, {"date": "2022-11-30", "close": 6.85, "volume": 547133.0}, {"date": "2022-12-01", "close": 6.7, "volume": 316401.0}, {"date": "2022-12-02", "close": 6.75, "volume": 395810.0}, {"date": "2022-12-05", "close": 6.56, "volume": 518271.0}, {"date": "2022-12-06", "close": 6.25, "volume": 258111.0}, {"date": "2022-12-07", "close": 6.14, "volume": 181726.0}, {"date": "2022-12-08", "close": 6.14, "volume": 156329.0}, {"date": "2022-12-09", "close": 5.45, "volume": 555809.0}, {"date": "2022-12-12", "close": 5.86, "volume": 336019.0}, {"date": "2022-12-13", "close": 5.85, "volume": 684301.0}, {"date": "2022-12-14", "close": 5.44, "volume": 1738335.0}, {"date": "2022-12-15", "close": 5.48, "volume": 1024087.0}, {"date": "2022-12-16", "close": 5.35, "volume": 2932283.0}, {"date": "2022-12-19", "close": 6.04, "volume": 1161729.0}, {"date": "2022-12-20", "close": 6.41, "volume": 878062.0}, {"date": "2022-12-21", "close": 6.28, "volume": 510004.0}, {"date": "2022-12-22", "close": 6.24, "volume": 486094.0}, {"date": "2022-12-23", "close": 6.25, "volume": 430895.0}, {"date": "2022-12-27", "close": 6.04, "volume": 205581.0}, {"date": "2022-12-28", "close": 6.61, "volume": 362317.0}, {"date": "2022-12-29", "close": 7.24, "volume": 750891.0}, {"date": "2022-12-30", "close": 7.28, "volume": 522069.0}, {"date": "2023-01-03", "close": 7.9, "volume": 676770.0}, {"date": "2023-01-04", "close": 8.28, "volume": 1768641.0}, {"date": "2023-01-05", "close": 9.14, "volume": 3420878.0}, {"date": "2023-01-06", "close": 9.32, "volume": 1790739.0}, {"date": "2023-01-09", "close": 10.2, "volume": 887019.0}, {"date": "2023-01-10", "close": 12.3, "volume": 1358402.0}, {"date": "2023-01-11", "close": 13.14, "volume": 1184970.0}, {"date": "2023-01-12", "close": 13.97, "volume": 624370.0}, {"date": "2023-01-13", "close": 13.7, "volume": 705869.0}, {"date": "2023-01-17", "close": 13.99, "volume": 558706.0}, {"date": "2023-01-18", "close": 12.43, "volume": 4076096.0}, {"date": "2023-01-19", "close": 12.15, "volume": 1060668.0}, {"date": "2023-01-20", "close": 12.63, "volume": 1060514.0}, {"date": "2023-01-23", "close": 12.63, "volume": 1005964.0}, {"date": "2023-01-24", "close": 12.8, "volume": 728808.0}, {"date": "2023-01-25", "close": 12.86, "volume": 1074732.0}, {"date": "2023-01-26", "close": 12.57, "volume": 438140.0}, {"date": "2023-01-27", "close": 12.87, "volume": 483128.0}, {"date": "2023-01-30", "close": 12.82, "volume": 368958.0}, {"date": "2023-01-31", "close": 12.61, "volume": 1200231.0}, {"date": "2023-02-01", "close": 12.62, "volume": 1069450.0}, {"date": "2023-02-02", "close": 12.93, "volume": 758845.0}, {"date": "2023-02-03", "close": 12.63, "volume": 471510.0}, {"date": "2023-02-06", "close": 12.41, "volume": 493899.0}, {"date": "2023-02-07", "close": 12.75, "volume": 598262.0}, {"date": "2023-02-08", "close": 12.6, "volume": 371343.0}, {"date": "2023-02-09", "close": 12.59, "volume": 465397.0}, {"date": "2023-02-10", "close": 12.74, "volume": 351322.0}, {"date": "2023-02-13", "close": 12.57, "volume": 562735.0}, {"date": "2023-02-14", "close": 12.81, "volume": 1046317.0}, {"date": "2023-02-15", "close": 12.95, "volume": 804994.0}, {"date": "2023-02-16", "close": 12.72, "volume": 1858049.0}, {"date": "2023-02-17", "close": 12.17, "volume": 708405.0}, {"date": "2023-02-21", "close": 12.07, "volume": 491585.0}, {"date": "2023-02-22", "close": 12.85, "volume": 686376.0}, {"date": "2023-02-23", "close": 12.89, "volume": 320998.0}, {"date": "2023-02-24", "close": 5.66, "volume": 9926908.0}, {"date": "2023-02-27", "close": 5.8, "volume": 2630543.0}, {"date": "2023-02-28", "close": 6.04, "volume": 1632950.0}, {"date": "2023-03-01", "close": 6.29, "volume": 2209869.0}, {"date": "2023-03-02", "close": 6.05, "volume": 802333.0}, {"date": "2023-03-03", "close": 5.99, "volume": 726045.0}, {"date": "2023-03-06", "close": 5.97, "volume": 919910.0}, {"date": "2023-03-07", "close": 6.33, "volume": 905837.0}, {"date": "2023-03-08", "close": 6.26, "volume": 1142392.0}, {"date": "2023-03-09", "close": 4.82, "volume": 3385215.0}, {"date": "2023-03-10", "close": 4.51, "volume": 2219144.0}, {"date": "2023-03-13", "close": 4.5, "volume": 1344531.0}, {"date": "2023-03-14", "close": 3.97, "volume": 2195130.0}, {"date": "2023-03-15", "close": 3.8, "volume": 3604147.0}, {"date": "2023-03-16", "close": 3.68, "volume": 1602919.0}, {"date": "2023-03-17", "close": 3.45, "volume": 2526874.0}, {"date": "2023-03-20", "close": 3.45, "volume": 1605961.0}, {"date": "2023-03-21", "close": 3.7, "volume": 1120767.0}, {"date": "2023-03-22", "close": 3.34, "volume": 1003871.0}, {"date": "2023-03-23", "close": 3.14, "volume": 971799.0}, {"date": "2023-03-24", "close": 3.15, "volume": 833189.0}, {"date": "2023-03-27", "close": 3.12, "volume": 714751.0}, {"date": "2023-03-28", "close": 3.05, "volume": 939610.0}, {"date": "2023-03-29", "close": 3.14, "volume": 791594.0}, {"date": "2023-03-30", "close": 2.83, "volume": 1080367.0}, {"date": "2023-03-31", "close": 2.85, "volume": 1181537.0}, {"date": "2023-04-03", "close": 2.77, "volume": 1402027.0}, {"date": "2023-04-04", "close": 2.62, "volume": 965091.0}, {"date": "2023-04-05", "close": 2.42, "volume": 1174826.0}, {"date": "2023-04-06", "close": 2.38, "volume": 959787.0}, {"date": "2023-04-10", "close": 2.43, "volume": 1159240.0}, {"date": "2023-04-11", "close": 2.5, "volume": 1463035.0}, {"date": "2023-04-12", "close": 2.26, "volume": 881949.0}, {"date": "2023-04-13", "close": 2.505, "volume": 801598.0}, {"date": "2023-04-14", "close": 2.41, "volume": 577220.0}, {"date": "2023-04-17", "close": 2.6, "volume": 856655.0}, {"date": "2023-04-18", "close": 2.46, "volume": 599466.0}, {"date": "2023-04-19", "close": 2.5, "volume": 466479.0}, {"date": "2023-04-20", "close": 2.48, "volume": 567327.0}, {"date": "2023-04-21", "close": 2.73, "volume": 659482.0}, {"date": "2023-04-24", "close": 2.65, "volume": 677119.0}, {"date": "2023-04-25", "close": 2.6, "volume": 1059297.0}, {"date": "2023-04-26", "close": 2.58, "volume": 664301.0}, {"date": "2023-04-27", "close": 2.5, "volume": 674473.0}, {"date": "2023-04-28", "close": 2.5, "volume": 1577440.0}, {"date": "2023-05-01", "close": 2.72, "volume": 1074763.0}, {"date": "2023-05-02", "close": 2.76, "volume": 905453.0}, {"date": "2023-05-03", "close": 2.93, "volume": 839495.0}, {"date": "2023-05-04", "close": 2.74, "volume": 1181849.0}, {"date": "2023-05-05", "close": 2.835, "volume": 508835.0}, {"date": "2023-05-08", "close": 3.08, "volume": 783206.0}, {"date": "2023-05-09", "close": 3.27, "volume": 697890.0}, {"date": "2023-05-10", "close": 3.27, "volume": 612141.0}, {"date": "2023-05-11", "close": 3.18, "volume": 560614.0}, {"date": "2023-05-12", "close": 3.27, "volume": 561815.0}, {"date": "2023-05-15", "close": 3.64, "volume": 930711.0}, {"date": "2023-05-16", "close": 3.8, "volume": 625722.0}, {"date": "2023-05-17", "close": 3.66, "volume": 617028.0}, {"date": "2023-05-18", "close": 3.28, "volume": 520665.0}, {"date": "2023-05-19", "close": 3.25, "volume": 478508.0}, {"date": "2023-05-22", "close": 3.07, "volume": 609484.0}, {"date": "2023-05-23", "close": 3.42, "volume": 1049737.0}, {"date": "2023-05-24", "close": 3.26, "volume": 485731.0}, {"date": "2023-05-25", "close": 2.98, "volume": 699184.0}, {"date": "2023-05-26", "close": 2.91, "volume": 417303.0}, {"date": "2023-05-30", "close": 2.89, "volume": 562494.0}, {"date": "2023-05-31", "close": 2.72, "volume": 1953594.0}, {"date": "2023-06-01", "close": 2.89, "volume": 688476.0}, {"date": "2023-06-02", "close": 3.07, "volume": 554258.0}, {"date": "2023-06-05", "close": 3.07, "volume": 593685.0}, {"date": "2023-06-06", "close": 3.15, "volume": 633678.0}, {"date": "2023-06-07", "close": 3.15, "volume": 731163.0}, {"date": "2023-06-08", "close": 3.18, "volume": 637863.0}, {"date": "2023-06-09", "close": 3.09, "volume": 327544.0}, {"date": "2023-06-12", "close": 2.99, "volume": 419700.0}, {"date": "2023-06-13", "close": 3.15, "volume": 459288.0}, {"date": "2023-06-14", "close": 3.02, "volume": 346739.0}, {"date": "2023-06-15", "close": 3.04, "volume": 478909.0}, {"date": "2023-06-16", "close": 3.0, "volume": 798433.0}, {"date": "2023-06-20", "close": 3.18, "volume": 746959.0}, {"date": "2023-06-21", "close": 3.11, "volume": 445685.0}, {"date": "2023-06-22", "close": 3.2, "volume": 557755.0}, {"date": "2023-06-23", "close": 3.14, "volume": 6897945.0}, {"date": "2023-06-26", "close": 3.1, "volume": 706408.0}, {"date": "2023-06-27", "close": 3.16, "volume": 507201.0}, {"date": "2023-06-28", "close": 3.13, "volume": 333126.0}, {"date": "2023-06-29", "close": 3.2, "volume": 565544.0}, {"date": "2023-06-30", "close": 3.3, "volume": 583871.0}, {"date": "2023-07-03", "close": 3.25, "volume": 248719.0}, {"date": "2023-07-05", "close": 3.37, "volume": 564880.0}, {"date": "2023-07-06", "close": 3.37, "volume": 620960.0}, {"date": "2023-07-07", "close": 3.56, "volume": 571752.0}, {"date": "2023-07-10", "close": 3.68, "volume": 758877.0}, {"date": "2023-07-11", "close": 3.51, "volume": 564204.0}, {"date": "2023-07-12", "close": 3.71, "volume": 479603.0}, {"date": "2023-07-13", "close": 3.72, "volume": 339342.0}, {"date": "2023-07-14", "close": 3.68, "volume": 364446.0}, {"date": "2023-07-17", "close": 3.96, "volume": 572404.0}, {"date": "2023-07-18", "close": 4.01, "volume": 391968.0}, {"date": "2023-07-19", "close": 4.4, "volume": 1737158.0}, {"date": "2023-07-20", "close": 3.88, "volume": 870443.0}, {"date": "2023-07-21", "close": 3.85, "volume": 438089.0}, {"date": "2023-07-24", "close": 3.74, "volume": 625718.0}, {"date": "2023-07-25", "close": 3.67, "volume": 656371.0}, {"date": "2023-07-26", "close": 3.72, "volume": 178100.0}, {"date": "2023-07-27", "close": 3.54, "volume": 1231946.0}, {"date": "2023-07-28", "close": 3.85, "volume": 393074.0}, {"date": "2023-07-31", "close": 3.82, "volume": 463979.0}, {"date": "2023-08-01", "close": 3.71, "volume": 348943.0}, {"date": "2023-08-02", "close": 3.82, "volume": 367980.0}, {"date": "2023-08-03", "close": 3.85, "volume": 710117.0}, {"date": "2023-08-04", "close": 3.95, "volume": 613531.0}, {"date": "2023-08-07", "close": 4.01, "volume": 745029.0}, {"date": "2023-08-08", "close": 4.03, "volume": 546740.0}, {"date": "2023-08-09", "close": 3.97, "volume": 377826.0}, {"date": "2023-08-10", "close": 4.28, "volume": 441436.0}, {"date": "2023-08-11", "close": 4.34, "volume": 1221138.0}, {"date": "2023-08-14", "close": 4.19, "volume": 522917.0}, {"date": "2023-08-15", "close": 4.23, "volume": 625820.0}, {"date": "2023-08-16", "close": 4.08, "volume": 254759.0}, {"date": "2023-08-17", "close": 3.96, "volume": 422311.0}, {"date": "2023-08-18", "close": 3.91, "volume": 178421.0}, {"date": "2023-08-21", "close": 3.92, "volume": 230424.0}, {"date": "2023-08-22", "close": 5.43, "volume": 76609820.0}, {"date": "2023-08-23", "close": 6.08, "volume": 12141730.0}, {"date": "2023-08-24", "close": 5.41, "volume": 3691988.0}, {"date": "2023-08-25", "close": 5.495, "volume": 1536319.0}, {"date": "2023-08-28", "close": 5.78, "volume": 1542967.0}, {"date": "2023-08-29", "close": 5.59, "volume": 981541.0}, {"date": "2023-08-30", "close": 5.65, "volume": 1145022.0}, {"date": "2023-08-31", "close": 5.53, "volume": 847388.0}, {"date": "2023-09-01", "close": 5.72, "volume": 643396.0}, {"date": "2023-09-05", "close": 5.72, "volume": 1812423.0}, {"date": "2023-09-06", "close": 5.61, "volume": 646149.0}, {"date": "2023-09-07", "close": 5.55, "volume": 481897.0}, {"date": "2023-09-08", "close": 5.2, "volume": 711935.0}, {"date": "2023-09-11", "close": 5.33, "volume": 319580.0}, {"date": "2023-09-12", "close": 5.22, "volume": 438454.0}, {"date": "2023-09-13", "close": 4.75, "volume": 807565.0}, {"date": "2023-09-14", "close": 4.78, "volume": 674987.0}, {"date": "2023-09-15", "close": 4.49, "volume": 1741845.0}, {"date": "2023-09-18", "close": 4.36, "volume": 579036.0}, {"date": "2023-09-19", "close": 4.31, "volume": 1349464.0}, {"date": "2023-09-20", "close": 4.43, "volume": 653743.0}, {"date": "2023-09-21", "close": 4.09, "volume": 572891.0}, {"date": "2023-09-22", "close": 4.17, "volume": 398577.0}, {"date": "2023-09-25", "close": 4.2, "volume": 461547.0}, {"date": "2023-09-26", "close": 4.41, "volume": 492071.0}, {"date": "2023-09-27", "close": 4.6, "volume": 517121.0}, {"date": "2023-09-28", "close": 4.47, "volume": 489811.0}, {"date": "2023-09-29", "close": 4.44, "volume": 413760.0}, {"date": "2023-10-02", "close": 4.09, "volume": 611214.0}, {"date": "2023-10-03", "close": 3.97, "volume": 548566.0}, {"date": "2023-10-04", "close": 3.89, "volume": 615882.0}, {"date": "2023-10-05", "close": 4.24, "volume": 382086.0}, {"date": "2023-10-06", "close": 4.18, "volume": 427720.0}, {"date": "2023-10-09", "close": 3.92, "volume": 1014310.0}, {"date": "2023-10-10", "close": 3.99, "volume": 483062.0}, {"date": "2023-10-11", "close": 3.9, "volume": 291452.0}, {"date": "2023-10-12", "close": 3.84, "volume": 383439.0}, {"date": "2023-10-13", "close": 3.89, "volume": 267406.0}, {"date": "2023-10-16", "close": 3.9, "volume": 389086.0}, {"date": "2023-10-17", "close": 3.86, "volume": 256589.0}, {"date": "2023-10-18", "close": 3.67, "volume": 337095.0}, {"date": "2023-10-19", "close": 3.58, "volume": 296338.0}, {"date": "2023-10-20", "close": 3.64, "volume": 448574.0}, {"date": "2023-10-23", "close": 3.53, "volume": 280810.0}, {"date": "2023-10-24", "close": 3.61, "volume": 332657.0}, {"date": "2023-10-25", "close": 3.27, "volume": 393298.0}, {"date": "2023-10-26", "close": 3.26, "volume": 429713.0}, {"date": "2023-10-27", "close": 3.18, "volume": 302486.0}, {"date": "2023-10-30", "close": 3.35, "volume": 412656.0}, {"date": "2023-10-31", "close": 3.64, "volume": 286599.0}, {"date": "2023-11-01", "close": 3.75, "volume": 230908.0}, {"date": "2023-11-02", "close": 3.76, "volume": 329575.0}, {"date": "2023-11-03", "close": 3.89, "volume": 534650.0}, {"date": "2023-11-06", "close": 3.59, "volume": 815931.0}, {"date": "2023-11-07", "close": 4.29, "volume": 1200395.0}, {"date": "2023-11-08", "close": 4.17, "volume": 492258.0}, {"date": "2023-11-09", "close": 3.39, "volume": 545863.0}, {"date": "2023-11-10", "close": 3.5, "volume": 435357.0}, {"date": "2023-11-13", "close": 3.47, "volume": 349129.0}, {"date": "2023-11-14", "close": 3.93, "volume": 376737.0}, {"date": "2023-11-15", "close": 4.18, "volume": 472781.0}, {"date": "2023-11-16", "close": 3.87, "volume": 484143.0}, {"date": "2023-11-17", "close": 4.15, "volume": 459984.0}, {"date": "2023-11-20", "close": 4.65, "volume": 944698.0}, {"date": "2023-11-21", "close": 4.39, "volume": 598437.0}, {"date": "2023-11-22", "close": 4.55, "volume": 427763.0}, {"date": "2023-11-24", "close": 4.78, "volume": 425516.0}, {"date": "2023-11-27", "close": 4.84, "volume": 887790.0}, {"date": "2023-11-28", "close": 4.56, "volume": 821073.0}, {"date": "2023-11-29", "close": 4.8, "volume": 331713.0}, {"date": "2023-11-30", "close": 4.8, "volume": 794961.0}, {"date": "2023-12-01", "close": 4.99, "volume": 216180.0}, {"date": "2023-12-04", "close": 5.2, "volume": 378336.0}, {"date": "2023-12-05", "close": 4.95, "volume": 266227.0}, {"date": "2023-12-06", "close": 4.63, "volume": 825377.0}, {"date": "2023-12-07", "close": 4.96, "volume": 284509.0}, {"date": "2023-12-08", "close": 4.95, "volume": 332058.0}, {"date": "2023-12-11", "close": 4.44, "volume": 454387.0}, {"date": "2023-12-12", "close": 4.45, "volume": 327746.0}, {"date": "2023-12-13", "close": 4.94, "volume": 440632.0}, {"date": "2023-12-14", "close": 4.87, "volume": 640179.0}, {"date": "2023-12-15", "close": 5.39, "volume": 2634410.0}, {"date": "2023-12-18", "close": 5.5, "volume": 1031666.0}, {"date": "2023-12-19", "close": 5.92, "volume": 798917.0}, {"date": "2023-12-20", "close": 5.62, "volume": 578073.0}, {"date": "2023-12-21", "close": 5.77, "volume": 518984.0}, {"date": "2023-12-22", "close": 6.28, "volume": 849332.0}, {"date": "2023-12-26", "close": 6.61, "volume": 446654.0}, {"date": "2023-12-27", "close": 6.75, "volume": 551404.0}, {"date": "2023-12-28", "close": 6.86, "volume": 536172.0}, {"date": "2023-12-29", "close": 6.75, "volume": 1315980.0}, {"date": "2024-01-02", "close": 7.21, "volume": 897657.0}, {"date": "2024-01-03", "close": 7.26, "volume": 521888.0}, {"date": "2024-01-04", "close": 7.41, "volume": 880275.0}, {"date": "2024-01-05", "close": 7.53, "volume": 602659.0}, {"date": "2024-01-08", "close": 7.85, "volume": 454096.0}, {"date": "2024-01-09", "close": 7.78, "volume": 732762.0}, {"date": "2024-01-10", "close": 7.5, "volume": 791596.0}, {"date": "2024-01-11", "close": 7.25, "volume": 1126747.0}, {"date": "2024-01-12", "close": 7.1, "volume": 913422.0}, {"date": "2024-01-16", "close": 7.49, "volume": 447002.0}, {"date": "2024-01-17", "close": 7.28, "volume": 882484.0}, {"date": "2024-01-18", "close": 7.07, "volume": 657348.0}, {"date": "2024-01-19", "close": 6.92, "volume": 713760.0}, {"date": "2024-01-22", "close": 6.95, "volume": 330750.0}, {"date": "2024-01-23", "close": 6.72, "volume": 875089.0}, {"date": "2024-01-24", "close": 6.7, "volume": 262578.0}, {"date": "2024-01-25", "close": 7.0, "volume": 537500.0}, {"date": "2024-01-26", "close": 6.95, "volume": 323342.0}, {"date": "2024-01-29", "close": 7.49, "volume": 349372.0}, {"date": "2024-01-30", "close": 7.24, "volume": 352643.0}, {"date": "2024-01-31", "close": 7.22, "volume": 326824.0}, {"date": "2024-02-01", "close": 8.02, "volume": 611078.0}, {"date": "2024-02-02", "close": 7.75, "volume": 803182.0}, {"date": "2024-02-05", "close": 7.95, "volume": 434960.0}, {"date": "2024-02-06", "close": 8.3, "volume": 684922.0}, {"date": "2024-02-07", "close": 7.99, "volume": 346095.0}, {"date": "2024-02-08", "close": 8.15, "volume": 410310.0}, {"date": "2024-02-09", "close": 8.85, "volume": 481322.0}, {"date": "2024-02-12", "close": 9.25, "volume": 1069815.0}, {"date": "2024-02-13", "close": 8.95, "volume": 1011735.0}, {"date": "2024-02-14", "close": 9.09, "volume": 686275.0}, {"date": "2024-02-15", "close": 9.4, "volume": 512484.0}, {"date": "2024-02-16", "close": 9.64, "volume": 509313.0}, {"date": "2024-02-20", "close": 9.49, "volume": 327804.0}, {"date": "2024-02-21", "close": 9.55, "volume": 579156.0}, {"date": "2024-02-22", "close": 9.55, "volume": 249324.0}, {"date": "2024-02-23", "close": 9.6, "volume": 341215.0}, {"date": "2024-02-26", "close": 9.73, "volume": 496201.0}, {"date": "2024-02-27", "close": 10.18, "volume": 1506706.0}, {"date": "2024-02-28", "close": 10.32, "volume": 1163428.0}, {"date": "2024-02-29", "close": 10.21, "volume": 1058968.0}, {"date": "2024-03-01", "close": 10.99, "volume": 1253492.0}, {"date": "2024-03-04", "close": 11.33, "volume": 1142936.0}, {"date": "2024-03-05", "close": 10.96, "volume": 557422.0}, {"date": "2024-03-06", "close": 12.0, "volume": 1632808.0}, {"date": "2024-03-07", "close": 11.31, "volume": 1442664.0}, {"date": "2024-03-08", "close": 11.08, "volume": 604587.0}, {"date": "2024-03-11", "close": 11.28, "volume": 422354.0}, {"date": "2024-03-12", "close": 10.91, "volume": 483667.0}, {"date": "2024-03-13", "close": 11.36, "volume": 1183632.0}, {"date": "2024-03-14", "close": 11.18, "volume": 461605.0}, {"date": "2024-03-15", "close": 11.36, "volume": 437410.0}, {"date": "2024-03-18", "close": 10.12, "volume": 924870.0}, {"date": "2024-03-19", "close": 10.1, "volume": 501182.0}, {"date": "2024-03-20", "close": 9.74, "volume": 654550.0}, {"date": "2024-03-21", "close": 9.79, "volume": 473454.0}, {"date": "2024-03-22", "close": 9.67, "volume": 1215641.0}, {"date": "2024-03-25", "close": 9.43, "volume": 846881.0}, {"date": "2024-03-26", "close": 9.13, "volume": 742178.0}, {"date": "2024-03-27", "close": 9.46, "volume": 464287.0}, {"date": "2024-03-28", "close": 9.44, "volume": 554392.0}, {"date": "2024-04-01", "close": 9.31, "volume": 587957.0}, {"date": "2024-04-02", "close": 9.07, "volume": 326580.0}, {"date": "2024-04-03", "close": 9.13, "volume": 362604.0}, {"date": "2024-04-04", "close": 9.01, "volume": 574164.0}, {"date": "2024-04-05", "close": 8.52, "volume": 374620.0}, {"date": "2024-04-08", "close": 8.45, "volume": 646774.0}, {"date": "2024-04-09", "close": 8.45, "volume": 635214.0}, {"date": "2024-04-10", "close": 7.91, "volume": 510532.0}, {"date": "2024-04-11", "close": 7.81, "volume": 551133.0}, {"date": "2024-04-12", "close": 7.5, "volume": 410383.0}, {"date": "2024-04-15", "close": 7.36, "volume": 438023.0}, {"date": "2024-04-16", "close": 7.41, "volume": 461301.0}, {"date": "2024-04-17", "close": 7.15, "volume": 397383.0}, {"date": "2024-04-18", "close": 7.06, "volume": 526290.0}, {"date": "2024-04-19", "close": 6.84, "volume": 555199.0}, {"date": "2024-04-22", "close": 7.25, "volume": 607170.0}, {"date": "2024-04-23", "close": 7.44, "volume": 510498.0}, {"date": "2024-04-24", "close": 7.28, "volume": 348054.0}, {"date": "2024-04-25", "close": 7.13, "volume": 536492.0}, {"date": "2024-04-26", "close": 7.14, "volume": 261291.0}, {"date": "2024-04-29", "close": 7.08, "volume": 292475.0}, {"date": "2024-04-30", "close": 7.13, "volume": 365129.0}, {"date": "2024-05-01", "close": 7.33, "volume": 359311.0}, {"date": "2024-05-02", "close": 7.65, "volume": 302634.0}, {"date": "2024-05-03", "close": 7.75, "volume": 207665.0}, {"date": "2024-05-06", "close": 7.75, "volume": 253307.0}, {"date": "2024-05-07", "close": 7.54, "volume": 313442.0}, {"date": "2024-05-08", "close": 7.59, "volume": 227115.0}, {"date": "2024-05-09", "close": 7.5, "volume": 223487.0}, {"date": "2024-05-10", "close": 7.47, "volume": 313083.0}, {"date": "2024-05-13", "close": 7.35, "volume": 2034525.0}, {"date": "2024-05-14", "close": 7.91, "volume": 1114359.0}, {"date": "2024-05-15", "close": 8.25, "volume": 1029483.0}, {"date": "2024-05-16", "close": 7.795, "volume": 545804.0}, {"date": "2024-05-17", "close": 7.55, "volume": 480460.0}, {"date": "2024-05-20", "close": 7.7, "volume": 451865.0}, {"date": "2024-05-21", "close": 7.64, "volume": 570501.0}, {"date": "2024-05-22", "close": 7.71, "volume": 266404.0}, {"date": "2024-05-23", "close": 7.42, "volume": 379235.0}, {"date": "2024-05-24", "close": 7.21, "volume": 305764.0}, {"date": "2024-05-28", "close": 7.74, "volume": 1021066.0}, {"date": "2024-05-29", "close": 7.77, "volume": 473581.0}, {"date": "2024-05-30", "close": 7.65, "volume": 340468.0}, {"date": "2024-05-31", "close": 7.85, "volume": 365770.0}, {"date": "2024-06-03", "close": 8.18, "volume": 928002.0}, {"date": "2024-06-04", "close": 8.14, "volume": 498903.0}, {"date": "2024-06-05", "close": 8.65, "volume": 311769.0}, {"date": "2024-06-06", "close": 8.37, "volume": 334212.0}, {"date": "2024-06-07", "close": 8.29, "volume": 260870.0}, {"date": "2024-06-10", "close": 8.16, "volume": 521908.0}, {"date": "2024-06-11", "close": 7.4, "volume": 999125.0}, {"date": "2024-06-12", "close": 7.71, "volume": 951838.0}, {"date": "2024-06-13", "close": 7.8, "volume": 540682.0}, {"date": "2024-06-14", "close": 7.45, "volume": 281458.0}, {"date": "2024-06-17", "close": 7.0, "volume": 939834.0}, {"date": "2024-06-18", "close": 6.49, "volume": 685726.0}, {"date": "2024-06-20", "close": 6.38, "volume": 1091453.0}, {"date": "2024-06-21", "close": 6.68, "volume": 1372144.0}, {"date": "2024-06-24", "close": 6.34, "volume": 544938.0}, {"date": "2024-06-25", "close": 5.98, "volume": 952030.0}, {"date": "2024-06-26", "close": 6.17, "volume": 1405595.0}, {"date": "2024-06-27", "close": 6.28, "volume": 916017.0}, {"date": "2024-06-28", "close": 6.2, "volume": 9594437.0}, {"date": "2024-07-01", "close": 6.31, "volume": 1400718.0}, {"date": "2024-07-02", "close": 6.1, "volume": 542419.0}, {"date": "2024-07-03", "close": 6.155, "volume": 363271.0}, {"date": "2024-07-05", "close": 6.19, "volume": 657292.0}, {"date": "2024-07-08", "close": 6.05, "volume": 975110.0}, {"date": "2024-07-09", "close": 6.53, "volume": 586285.0}, {"date": "2024-07-10", "close": 7.09, "volume": 591959.0}, {"date": "2024-07-11", "close": 7.8, "volume": 1225456.0}, {"date": "2024-07-12", "close": 8.01, "volume": 888162.0}, {"date": "2024-07-15", "close": 8.45, "volume": 1263810.0}, {"date": "2024-07-16", "close": 8.66, "volume": 1345371.0}, {"date": "2024-07-17", "close": 8.36, "volume": 713664.0}, {"date": "2024-07-18", "close": 8.12, "volume": 647042.0}, {"date": "2024-07-19", "close": 8.0, "volume": 434950.0}, {"date": "2024-07-22", "close": 8.6, "volume": 402001.0}, {"date": "2024-07-23", "close": 8.84, "volume": 525011.0}, {"date": "2024-07-24", "close": 8.56, "volume": 405978.0}, {"date": "2024-07-25", "close": 8.64, "volume": 376283.0}, {"date": "2024-07-26", "close": 8.88, "volume": 413299.0}, {"date": "2024-07-29", "close": 8.43, "volume": 284903.0}, {"date": "2024-07-30", "close": 8.41, "volume": 440612.0}, {"date": "2024-07-31", "close": 9.28, "volume": 1466096.0}, {"date": "2024-08-01", "close": 9.01, "volume": 1419254.0}, {"date": "2024-08-02", "close": 9.55, "volume": 2350526.0}, {"date": "2024-08-05", "close": 8.46, "volume": 1091599.0}, {"date": "2024-08-06", "close": 8.87, "volume": 772593.0}, {"date": "2024-08-07", "close": 8.29, "volume": 719356.0}, {"date": "2024-08-08", "close": 8.95, "volume": 596181.0}, {"date": "2024-08-09", "close": 8.86, "volume": 580841.0}, {"date": "2024-08-12", "close": 9.01, "volume": 618418.0}, {"date": "2024-08-13", "close": 9.17, "volume": 764076.0}, {"date": "2024-08-14", "close": 9.02, "volume": 572604.0}, {"date": "2024-08-15", "close": 9.69, "volume": 1067983.0}, {"date": "2024-08-16", "close": 9.24, "volume": 770523.0}, {"date": "2024-08-19", "close": 9.34, "volume": 953384.0}, {"date": "2024-08-20", "close": 9.42, "volume": 704144.0}, {"date": "2024-08-21", "close": 9.54, "volume": 496250.0}, {"date": "2024-08-22", "close": 8.79, "volume": 791115.0}, {"date": "2024-08-23", "close": 9.17, "volume": 1310016.0}, {"date": "2024-08-26", "close": 9.74, "volume": 1065642.0}, {"date": "2024-08-27", "close": 8.855, "volume": 880576.0}, {"date": "2024-08-28", "close": 8.87, "volume": 512092.0}, {"date": "2024-08-29", "close": 8.74, "volume": 488695.0}, {"date": "2024-08-30", "close": 8.55, "volume": 494748.0}, {"date": "2024-09-03", "close": 8.1, "volume": 764958.0}, {"date": "2024-09-04", "close": 8.25, "volume": 589546.0}, {"date": "2024-09-05", "close": 8.63, "volume": 724269.0}, {"date": "2024-09-06", "close": 8.54, "volume": 575774.0}, {"date": "2024-09-09", "close": 8.63, "volume": 994417.0}, {"date": "2024-09-10", "close": 8.43, "volume": 514809.0}, {"date": "2024-09-11", "close": 8.85, "volume": 716511.0}, {"date": "2024-09-12", "close": 3.44, "volume": 34278950.0}, {"date": "2024-09-13", "close": 3.18, "volume": 7663136.0}, {"date": "2024-09-16", "close": 3.18, "volume": 2922930.0}, {"date": "2024-09-17", "close": 3.49, "volume": 4465796.0}, {"date": "2024-09-18", "close": 3.44, "volume": 1475194.0}, {"date": "2024-09-19", "close": 3.45, "volume": 1097614.0}, {"date": "2024-09-20", "close": 3.36, "volume": 1956784.0}, {"date": "2024-09-23", "close": 3.2, "volume": 1087994.0}, {"date": "2024-09-24", "close": 3.21, "volume": 993464.0}, {"date": "2024-09-25", "close": 3.47, "volume": 1872235.0}, {"date": "2024-09-26", "close": 4.0, "volume": 7640778.0}, {"date": "2024-09-27", "close": 3.77, "volume": 1901211.0}, {"date": "2024-09-30", "close": 3.57, "volume": 880051.0}, {"date": "2024-10-01", "close": 3.6, "volume": 854423.0}, {"date": "2024-10-02", "close": 3.87, "volume": 1076585.0}, {"date": "2024-10-03", "close": 3.665, "volume": 732151.0}, {"date": "2024-10-04", "close": 3.82, "volume": 704559.0}, {"date": "2024-10-07", "close": 3.57, "volume": 702929.0}, {"date": "2024-10-08", "close": 3.54, "volume": 640740.0}, {"date": "2024-10-09", "close": 3.41, "volume": 542608.0}, {"date": "2024-10-10", "close": 3.27, "volume": 685694.0}, {"date": "2024-10-11", "close": 3.48, "volume": 651483.0}, {"date": "2024-10-14", "close": 3.57, "volume": 424128.0}, {"date": "2024-10-15", "close": 3.66, "volume": 493734.0}, {"date": "2024-10-16", "close": 3.62, "volume": 1066446.0}, {"date": "2024-10-17", "close": 3.55, "volume": 656267.0}, {"date": "2024-10-18", "close": 3.51, "volume": 719290.0}, {"date": "2024-10-21", "close": 3.51, "volume": 503663.0}, {"date": "2024-10-22", "close": 3.39, "volume": 541473.0}, {"date": "2024-10-23", "close": 3.25, "volume": 902263.0}, {"date": "2024-10-24", "close": 3.24, "volume": 361549.0}, {"date": "2024-10-25", "close": 3.19, "volume": 510622.0}, {"date": "2024-10-28", "close": 3.24, "volume": 696064.0}, {"date": "2024-10-29", "close": 3.24, "volume": 340487.0}, {"date": "2024-10-30", "close": 3.24, "volume": 430896.0}, {"date": "2024-10-31", "close": 3.16, "volume": 433723.0}, {"date": "2024-11-01", "close": 3.21, "volume": 420759.0}, {"date": "2024-11-04", "close": 3.26, "volume": 843623.0}, {"date": "2024-11-05", "close": 3.32, "volume": 989213.0}, {"date": "2024-11-06", "close": 3.43, "volume": 1583167.0}, {"date": "2024-11-07", "close": 3.48, "volume": 1159717.0}, {"date": "2024-11-08", "close": 3.49, "volume": 502218.0}, {"date": "2024-11-11", "close": 3.64, "volume": 657359.0}, {"date": "2024-11-12", "close": 3.64, "volume": 874674.0}, {"date": "2024-11-13", "close": 3.56, "volume": 870243.0}, {"date": "2024-11-14", "close": 3.32, "volume": 654327.0}, {"date": "2024-11-15", "close": 3.005, "volume": 1275700.0}, {"date": "2024-11-18", "close": 3.03, "volume": 2355192.0}, {"date": "2024-11-19", "close": 3.01, "volume": 725621.0}, {"date": "2024-11-20", "close": 2.99, "volume": 782468.0}, {"date": "2024-11-21", "close": 2.97, "volume": 460986.0}, {"date": "2024-11-22", "close": 3.25, "volume": 812181.0}, {"date": "2024-11-25", "close": 3.44, "volume": 957918.0}, {"date": "2024-11-26", "close": 3.55, "volume": 848008.0}, {"date": "2024-11-27", "close": 3.95, "volume": 1009352.0}, {"date": "2024-11-29", "close": 3.85, "volume": 527111.0}, {"date": "2024-12-02", "close": 3.88, "volume": 500716.0}, {"date": "2024-12-03", "close": 3.77, "volume": 721974.0}, {"date": "2024-12-04", "close": 3.51, "volume": 822004.0}, {"date": "2024-12-05", "close": 3.83, "volume": 1221907.0}, {"date": "2024-12-06", "close": 3.99, "volume": 699552.0}, {"date": "2024-12-09", "close": 4.01, "volume": 1083991.0}, {"date": "2024-12-10", "close": 4.05, "volume": 784723.0}, {"date": "2024-12-11", "close": 4.27, "volume": 836626.0}, {"date": "2024-12-12", "close": 4.03, "volume": 862999.0}, {"date": "2024-12-13", "close": 3.96, "volume": 478275.0}, {"date": "2024-12-16", "close": 4.42, "volume": 975328.0}, {"date": "2024-12-17", "close": 4.54, "volume": 1375541.0}, {"date": "2024-12-18", "close": 4.23, "volume": 2770764.0}, {"date": "2024-12-19", "close": 4.03, "volume": 655679.0}, {"date": "2024-12-20", "close": 4.35, "volume": 3277668.0}, {"date": "2024-12-23", "close": 4.68, "volume": 3404251.0}, {"date": "2024-12-24", "close": 4.55, "volume": 729741.0}, {"date": "2024-12-26", "close": 4.84, "volume": 701525.0}, {"date": "2024-12-27", "close": 4.79, "volume": 1214438.0}, {"date": "2024-12-30", "close": 4.68, "volume": 900962.0}, {"date": "2024-12-31", "close": 4.7, "volume": 556232.0}, {"date": "2025-01-02", "close": 4.84, "volume": 691191.0}, {"date": "2025-01-03", "close": 5.08, "volume": 341791.0}, {"date": "2025-01-06", "close": 4.92, "volume": 471325.0}, {"date": "2025-01-07", "close": 4.89, "volume": 727234.0}, {"date": "2025-01-08", "close": 4.48, "volume": 646720.0}, {"date": "2025-01-10", "close": 4.37, "volume": 737360.0}, {"date": "2025-01-13", "close": 4.17, "volume": 676458.0}, {"date": "2025-01-14", "close": 4.06, "volume": 625341.0}, {"date": "2025-01-15", "close": 4.1, "volume": 706968.0}, {"date": "2025-01-16", "close": 3.98, "volume": 584300.0}, {"date": "2025-01-17", "close": 3.96, "volume": 464824.0}, {"date": "2025-01-21", "close": 4.0, "volume": 867974.0}, {"date": "2025-01-22", "close": 4.09, "volume": 366577.0}, {"date": "2025-01-23", "close": 4.14, "volume": 403540.0}, {"date": "2025-01-24", "close": 4.16, "volume": 309708.0}, {"date": "2025-01-27", "close": 4.1, "volume": 684970.0}, {"date": "2025-01-28", "close": 4.05, "volume": 367809.0}, {"date": "2025-01-29", "close": 4.08, "volume": 426144.0}, {"date": "2025-01-30", "close": 4.18, "volume": 306565.0}, {"date": "2025-01-31", "close": 3.96, "volume": 353498.0}, {"date": "2025-02-03", "close": 3.81, "volume": 446816.0}, {"date": "2025-02-04", "close": 3.82, "volume": 261668.0}, {"date": "2025-02-05", "close": 3.91, "volume": 268983.0}, {"date": "2025-02-06", "close": 3.83, "volume": 436996.0}, {"date": "2025-02-07", "close": 3.69, "volume": 338423.0}, {"date": "2025-02-10", "close": 3.63, "volume": 266037.0}, {"date": "2025-02-11", "close": 3.44, "volume": 288559.0}, {"date": "2025-02-12", "close": 3.56, "volume": 310898.0}, {"date": "2025-02-13", "close": 3.71, "volume": 274855.0}, {"date": "2025-02-14", "close": 3.69, "volume": 848394.0}, {"date": "2025-02-18", "close": 3.77, "volume": 269938.0}, {"date": "2025-02-19", "close": 3.84, "volume": 286564.0}, {"date": "2025-02-20", "close": 3.85, "volume": 330671.0}, {"date": "2025-02-21", "close": 3.85, "volume": 283515.0}, {"date": "2025-02-24", "close": 3.7, "volume": 353013.0}, {"date": "2025-02-25", "close": 3.7, "volume": 444579.0}, {"date": "2025-02-26", "close": 3.32, "volume": 648400.0}, {"date": "2025-02-27", "close": 3.37, "volume": 577260.0}, {"date": "2025-02-28", "close": 3.59, "volume": 368524.0}, {"date": "2025-03-03", "close": 3.24, "volume": 704318.0}, {"date": "2025-03-04", "close": 3.27, "volume": 402085.0}, {"date": "2025-03-05", "close": 3.25, "volume": 405771.0}, {"date": "2025-03-06", "close": 3.22, "volume": 301276.0}, {"date": "2025-03-07", "close": 3.14, "volume": 205579.0}, {"date": "2025-03-10", "close": 2.97, "volume": 350619.0}, {"date": "2025-03-11", "close": 2.96, "volume": 799357.0}, {"date": "2025-03-12", "close": 3.03, "volume": 380827.0}, {"date": "2025-03-13", "close": 2.9, "volume": 553181.0}, {"date": "2025-03-14", "close": 3.12, "volume": 733972.0}, {"date": "2025-03-17", "close": 3.12, "volume": 527389.0}, {"date": "2025-03-18", "close": 3.02, "volume": 369070.0}, {"date": "2025-03-19", "close": 2.97, "volume": 1043457.0}, {"date": "2025-03-20", "close": 3.02, "volume": 295758.0}, {"date": "2025-03-21", "close": 3.15, "volume": 1228809.0}, {"date": "2025-03-24", "close": 3.21, "volume": 192265.0}, {"date": "2025-03-25", "close": 3.11, "volume": 165588.0}, {"date": "2025-03-26", "close": 3.02, "volume": 143864.0}, {"date": "2025-03-27", "close": 3.09, "volume": 139022.0}, {"date": "2025-03-28", "close": 3.01, "volume": 143456.0}, {"date": "2025-03-31", "close": 2.88, "volume": 260828.0}, {"date": "2025-04-01", "close": 2.76, "volume": 335603.0}, {"date": "2025-04-02", "close": 2.83, "volume": 246375.0}, {"date": "2025-04-03", "close": 2.55, "volume": 358889.0}, {"date": "2025-04-04", "close": 2.51, "volume": 346346.0}, {"date": "2025-04-07", "close": 2.72, "volume": 758033.0}, {"date": "2025-04-08", "close": 2.64, "volume": 399749.0}, {"date": "2025-04-09", "close": 2.88, "volume": 358467.0}, {"date": "2025-04-10", "close": 2.625, "volume": 239233.0}, {"date": "2025-04-11", "close": 2.69, "volume": 162190.0}, {"date": "2025-04-14", "close": 2.92, "volume": 278227.0}, {"date": "2025-04-15", "close": 3.04, "volume": 225172.0}, {"date": "2025-04-16", "close": 3.06, "volume": 202913.0}, {"date": "2025-04-17", "close": 3.29, "volume": 350553.0}, {"date": "2025-04-21", "close": 3.46, "volume": 369584.0}, {"date": "2025-04-22", "close": 3.65, "volume": 583705.0}, {"date": "2025-04-23", "close": 3.59, "volume": 712766.0}, {"date": "2025-04-24", "close": 3.51, "volume": 215361.0}, {"date": "2025-04-25", "close": 3.53, "volume": 231927.0}, {"date": "2025-04-28", "close": 3.57, "volume": 153165.0}, {"date": "2025-04-29", "close": 3.65, "volume": 298541.0}, {"date": "2025-04-30", "close": 3.85, "volume": 558166.0}, {"date": "2025-05-01", "close": 4.38, "volume": 926646.0}, {"date": "2025-05-02", "close": 5.62, "volume": 4178476.0}, {"date": "2025-05-05", "close": 5.73, "volume": 1464662.0}, {"date": "2025-05-06", "close": 5.35, "volume": 890936.0}, {"date": "2025-05-07", "close": 5.07, "volume": 1026731.0}, {"date": "2025-05-08", "close": 5.41, "volume": 440334.0}, {"date": "2025-05-09", "close": 5.37, "volume": 537284.0}, {"date": "2025-05-12", "close": 5.68, "volume": 544222.0}, {"date": "2025-05-13", "close": 5.79, "volume": 365439.0}, {"date": "2025-05-14", "close": 5.63, "volume": 620147.0}, {"date": "2025-05-15", "close": 6.6, "volume": 1169122.0}, {"date": "2025-05-16", "close": 6.88, "volume": 1040199.0}, {"date": "2025-05-19", "close": 6.93, "volume": 740204.0}, {"date": "2025-05-20", "close": 6.51, "volume": 756862.0}, {"date": "2025-05-21", "close": 6.25, "volume": 325204.0}, {"date": "2025-05-22", "close": 6.12, "volume": 430059.0}, {"date": "2025-05-23", "close": 6.44, "volume": 898658.0}, {"date": "2025-05-27", "close": 6.35, "volume": 492934.0}, {"date": "2025-05-28", "close": 6.9, "volume": 998089.0}, {"date": "2025-05-29", "close": 7.07, "volume": 752851.0}, {"date": "2025-05-30", "close": 6.875, "volume": 396070.0}, {"date": "2025-06-02", "close": 6.96, "volume": 391896.0}, {"date": "2025-06-03", "close": 7.035, "volume": 430854.0}, {"date": "2025-06-04", "close": 7.03, "volume": 370152.0}, {"date": "2025-06-05", "close": 7.11, "volume": 336903.0}, {"date": "2025-06-06", "close": 7.25, "volume": 388347.0}, {"date": "2025-06-09", "close": 7.12, "volume": 229538.0}, {"date": "2025-06-10", "close": 6.9, "volume": 394397.0}, {"date": "2025-06-11", "close": 6.83, "volume": 464290.0}, {"date": "2025-06-12", "close": 6.78, "volume": 302411.0}, {"date": "2025-06-13", "close": 6.85, "volume": 247184.0}, {"date": "2025-06-16", "close": 6.8, "volume": 682299.0}, {"date": "2025-06-17", "close": 6.43, "volume": 685257.0}, {"date": "2025-06-18", "close": 6.36, "volume": 390308.0}, {"date": "2025-06-20", "close": 6.995, "volume": 607057.0}, {"date": "2025-06-23", "close": 7.17, "volume": 1027047.0}, {"date": "2025-06-24", "close": 7.19, "volume": 528249.0}, {"date": "2025-06-25", "close": 7.16, "volume": 263403.0}, {"date": "2025-06-26", "close": 7.38, "volume": 378064.0}, {"date": "2025-06-27", "close": 7.1, "volume": 1208769.0}, {"date": "2025-06-30", "close": 6.88, "volume": 1022905.0}, {"date": "2025-07-01", "close": 6.84, "volume": 871421.0}, {"date": "2025-07-02", "close": 6.93, "volume": 381941.0}, {"date": "2025-07-03", "close": 6.92, "volume": 146358.0}, {"date": "2025-07-07", "close": 7.02, "volume": 427243.0}, {"date": "2025-07-08", "close": 7.85, "volume": 1173365.0}, {"date": "2025-07-09", "close": 7.91, "volume": 937786.0}, {"date": "2025-07-10", "close": 8.01, "volume": 609292.0}, {"date": "2025-07-11", "close": 7.83, "volume": 688948.0}, {"date": "2025-07-14", "close": 7.9, "volume": 543842.0}, {"date": "2025-07-15", "close": 7.84, "volume": 357215.0}, {"date": "2025-07-16", "close": 7.88, "volume": 305373.0}, {"date": "2025-07-17", "close": 7.94, "volume": 227058.0}, {"date": "2025-07-18", "close": 7.65, "volume": 397443.0}, {"date": "2025-07-21", "close": 7.1, "volume": 608075.0}, {"date": "2025-07-22", "close": 7.05, "volume": 378957.0}, {"date": "2025-07-23", "close": 7.91, "volume": 403816.0}, {"date": "2025-07-24", "close": 7.82, "volume": 565736.0}, {"date": "2025-07-25", "close": 7.81, "volume": 464420.0}, {"date": "2025-07-28", "close": 7.81, "volume": 1065377.0}, {"date": "2025-07-29", "close": 7.59, "volume": 7188699.0}, {"date": "2025-07-30", "close": 6.9, "volume": 1780565.0}, {"date": "2025-07-31", "close": 6.73, "volume": 974186.0}, {"date": "2025-08-01", "close": 6.83, "volume": 1006832.0}, {"date": "2025-08-04", "close": 6.96, "volume": 1091302.0}, {"date": "2025-08-05", "close": 6.88, "volume": 517139.0}, {"date": "2025-08-06", "close": 6.94, "volume": 1078932.0}, {"date": "2025-08-07", "close": 6.81, "volume": 325083.0}, {"date": "2025-08-08", "close": 6.49, "volume": 412512.0}, {"date": "2025-08-11", "close": 6.34, "volume": 412959.0}, {"date": "2025-08-12", "close": 6.54, "volume": 443262.0}, {"date": "2025-08-13", "close": 6.85, "volume": 307455.0}, {"date": "2025-08-14", "close": 6.6, "volume": 560874.0}, {"date": "2025-08-15", "close": 6.82, "volume": 516852.0}, {"date": "2025-08-18", "close": 6.64, "volume": 475521.0}, {"date": "2025-08-19", "close": 6.61, "volume": 343785.0}, {"date": "2025-08-20", "close": 6.57, "volume": 291771.0}, {"date": "2025-08-21", "close": 6.52, "volume": 440655.0}, {"date": "2025-08-22", "close": 6.88, "volume": 362286.0}, {"date": "2025-08-25", "close": 6.41, "volume": 277776.0}, {"date": "2025-08-26", "close": 6.52, "volume": 1193289.0}, {"date": "2025-08-27", "close": 6.63, "volume": 227121.0}, {"date": "2025-08-28", "close": 6.65, "volume": 196908.0}, {"date": "2025-08-29", "close": 6.48, "volume": 181855.0}, {"date": "2025-09-02", "close": 6.41, "volume": 327967.0}, {"date": "2025-09-03", "close": 6.52, "volume": 224790.0}, {"date": "2025-09-04", "close": 6.88, "volume": 431747.0}, {"date": "2025-09-05", "close": 7.66, "volume": 599080.0}, {"date": "2025-09-08", "close": 7.27, "volume": 416954.0}, {"date": "2025-09-09", "close": 7.24, "volume": 477381.0}, {"date": "2025-09-10", "close": 6.99, "volume": 464964.0}, {"date": "2025-09-11", "close": 6.99, "volume": 351864.0}, {"date": "2025-09-12", "close": 7.0, "volume": 353055.0}, {"date": "2025-09-15", "close": 7.07, "volume": 427826.0}, {"date": "2025-09-16", "close": 7.3, "volume": 380536.0}, {"date": "2025-09-17", "close": 7.32, "volume": 264209.0}, {"date": "2025-09-18", "close": 7.54, "volume": 286983.0}, {"date": "2025-09-19", "close": 7.39, "volume": 2098632.0}, {"date": "2025-09-22", "close": 7.45, "volume": 272368.0}, {"date": "2025-09-23", "close": 7.35, "volume": 299932.0}, {"date": "2025-09-24", "close": 8.25, "volume": 521147.0}, {"date": "2025-09-25", "close": 8.5, "volume": 868469.0}, {"date": "2025-09-26", "close": 8.84, "volume": 605611.0}, {"date": "2025-09-29", "close": 8.67, "volume": 313815.0}, {"date": "2025-09-30", "close": 9.2, "volume": 912963.0}, {"date": "2025-10-01", "close": 9.33, "volume": 1013414.0}, {"date": "2025-10-02", "close": 9.51, "volume": 433512.0}, {"date": "2025-10-03", "close": 9.22, "volume": 328152.0}, {"date": "2025-10-06", "close": 9.5, "volume": 457695.0}, {"date": "2025-10-07", "close": 9.24, "volume": 356452.0}, {"date": "2025-10-08", "close": 9.63, "volume": 302110.0}, {"date": "2025-10-09", "close": 9.62, "volume": 338445.0}, {"date": "2025-10-10", "close": 8.99, "volume": 346026.0}, {"date": "2025-10-13", "close": 8.75, "volume": 356355.0}, {"date": "2025-10-14", "close": 8.69, "volume": 537667.0}, {"date": "2025-10-15", "close": 9.64, "volume": 554932.0}, {"date": "2025-10-16", "close": 9.29, "volume": 330352.0}, {"date": "2025-10-17", "close": 8.99, "volume": 379364.0}, {"date": "2025-10-20", "close": 9.22, "volume": 456423.0}, {"date": "2025-10-21", "close": 9.7, "volume": 259945.0}, {"date": "2025-10-22", "close": 9.04, "volume": 370591.0}, {"date": "2025-10-23", "close": 8.95, "volume": 364806.0}, {"date": "2025-10-24", "close": 9.22, "volume": 406246.0}, {"date": "2025-10-27", "close": 9.65, "volume": 272976.0}, {"date": "2025-10-28", "close": 10.0, "volume": 1013722.0}, {"date": "2025-10-29", "close": 9.36, "volume": 2864419.0}, {"date": "2025-10-30", "close": 8.6, "volume": 942862.0}, {"date": "2025-10-31", "close": 8.75, "volume": 662241.0}, {"date": "2025-11-03", "close": 9.02, "volume": 837386.0}, {"date": "2025-11-04", "close": 8.37, "volume": 717358.0}, {"date": "2025-11-05", "close": 7.87, "volume": 781608.0}, {"date": "2025-11-06", "close": 7.65, "volume": 403453.0}, {"date": "2025-11-07", "close": 7.63, "volume": 527265.0}, {"date": "2025-11-10", "close": 7.67, "volume": 499130.0}, {"date": "2025-11-11", "close": 8.15, "volume": 866778.0}, {"date": "2025-11-12", "close": 8.36, "volume": 516013.0}, {"date": "2025-11-13", "close": 8.79, "volume": 669620.0}, {"date": "2025-11-14", "close": 8.65, "volume": 474121.0}, {"date": "2025-11-17", "close": 9.65, "volume": 986838.0}, {"date": "2025-11-18", "close": 9.73, "volume": 774628.0}, {"date": "2025-11-19", "close": 11.51, "volume": 3862463.0}, {"date": "2025-11-20", "close": 11.06, "volume": 833598.0}, {"date": "2025-11-21", "close": 11.29, "volume": 431992.0}, {"date": "2025-11-24", "close": 11.74, "volume": 702380.0}, {"date": "2025-11-25", "close": 11.54, "volume": 361899.0}, {"date": "2025-11-26", "close": 11.32, "volume": 445761.0}, {"date": "2025-11-28", "close": 10.94, "volume": 409339.0}, {"date": "2025-12-01", "close": 9.87, "volume": 857254.0}, {"date": "2025-12-02", "close": 8.95, "volume": 745602.0}, {"date": "2025-12-03", "close": 9.06, "volume": 759521.0}, {"date": "2025-12-04", "close": 8.76, "volume": 821230.0}, {"date": "2025-12-05", "close": 8.9, "volume": 1682391.0}, {"date": "2025-12-08", "close": 12.99, "volume": 24718110.0}, {"date": "2025-12-09", "close": 14.6, "volume": 3878869.0}, {"date": "2025-12-10", "close": 13.8, "volume": 4417920.0}, {"date": "2025-12-11", "close": 12.8, "volume": 3002664.0}, {"date": "2025-12-12", "close": 13.0, "volume": 1627253.0}, {"date": "2025-12-15", "close": 12.92, "volume": 2089844.0}, {"date": "2025-12-16", "close": 12.5, "volume": 855214.0}, {"date": "2025-12-17", "close": 12.08, "volume": 768908.0}, {"date": "2025-12-18", "close": 12.16, "volume": 1033778.0}, {"date": "2025-12-19", "close": 12.28, "volume": 1536254.0}, {"date": "2025-12-22", "close": 12.78, "volume": 852872.0}, {"date": "2025-12-23", "close": 11.79, "volume": 739632.0}, {"date": "2025-12-24", "close": 12.01, "volume": 415988.0}, {"date": "2025-12-26", "close": 11.58, "volume": 463073.0}, {"date": "2025-12-29", "close": 11.99, "volume": 1159510.0}, {"date": "2025-12-30", "close": 11.34, "volume": 867147.0}, {"date": "2025-12-31", "close": 11.31, "volume": 936630.0}, {"date": "2026-01-02", "close": 10.92, "volume": 796100.0}, {"date": "2026-01-05", "close": 10.84, "volume": 559003.0}, {"date": "2026-01-06", "close": 9.99, "volume": 819339.0}, {"date": "2026-01-07", "close": 9.98, "volume": 1001422.0}, {"date": "2026-01-08", "close": 10.11, "volume": 927598.0}, {"date": "2026-01-09", "close": 9.85, "volume": 739291.0}, {"date": "2026-01-12", "close": 9.51, "volume": 973599.0}, {"date": "2026-01-13", "close": 10.25, "volume": 848840.0}, {"date": "2026-01-14", "close": 10.36, "volume": 726135.0}, {"date": "2026-01-15", "close": 10.38, "volume": 554812.0}, {"date": "2026-01-16", "close": 10.14, "volume": 1275463.0}, {"date": "2026-01-20", "close": 10.6, "volume": 1437899.0}, {"date": "2026-01-21", "close": 10.42, "volume": 968016.0}, {"date": "2026-01-22", "close": 11.05, "volume": 721191.0}, {"date": "2026-01-23", "close": 10.75, "volume": 665168.0}, {"date": "2026-01-26", "close": 10.91, "volume": 496027.0}, {"date": "2026-01-27", "close": 10.94, "volume": 623766.0}, {"date": "2026-01-28", "close": 10.48, "volume": 443515.0}, {"date": "2026-01-29", "close": 10.94, "volume": 490095.0}, {"date": "2026-01-30", "close": 10.73, "volume": 491884.0}, {"date": "2026-02-02", "close": 10.72, "volume": 496872.0}, {"date": "2026-02-03", "close": 10.49, "volume": 364199.0}, {"date": "2026-02-04", "close": 9.9, "volume": 474889.0}, {"date": "2026-02-05", "close": 9.55, "volume": 447289.0}, {"date": "2026-02-06", "close": 9.74, "volume": 489219.0}, {"date": "2026-02-09", "close": 10.23, "volume": 394274.0}, {"date": "2026-02-10", "close": 10.34, "volume": 473030.0}, {"date": "2026-02-11", "close": 10.87, "volume": 855809.0}, {"date": "2026-02-12", "close": 10.86, "volume": 462479.0}, {"date": "2026-02-13", "close": 10.63, "volume": 381484.0}, {"date": "2026-02-17", "close": 10.66, "volume": 811668.0}, {"date": "2026-02-18", "close": 10.94, "volume": 628233.0}, {"date": "2026-02-19", "close": 11.73, "volume": 1117769.0}, {"date": "2026-02-20", "close": 11.0, "volume": 833733.0}, {"date": "2026-02-23", "close": 10.89, "volume": 1124544.0}, {"date": "2026-02-24", "close": 8.58, "volume": 4163218.0}, {"date": "2026-02-25", "close": 8.98, "volume": 2280550.0}, {"date": "2026-02-26", "close": 8.73, "volume": 873481.0}, {"date": "2026-02-27", "close": 8.38, "volume": 759518.0}, {"date": "2026-03-02", "close": 7.81, "volume": 3567993.0}, {"date": "2026-03-03", "close": 7.87, "volume": 1606103.0}, {"date": "2026-03-04", "close": 8.35, "volume": 700160.0}, {"date": "2026-03-05", "close": 8.16, "volume": 957074.0}, {"date": "2026-03-06", "close": 8.17, "volume": 773095.0}, {"date": "2026-03-09", "close": 7.94, "volume": 1034359.0}, {"date": "2026-03-10", "close": 8.01, "volume": 1163965.0}, {"date": "2026-03-11", "close": 7.79, "volume": 1058924.0}, {"date": "2026-03-12", "close": 7.63, "volume": 804992.0}, {"date": "2026-03-13", "close": 7.65, "volume": 536827.0}, {"date": "2026-03-16", "close": 7.44, "volume": 856230.0}, {"date": "2026-03-17", "close": 7.43, "volume": 1617836.0}, {"date": "2026-03-18", "close": 6.92, "volume": 1312316.0}, {"date": "2026-03-19", "close": 7.04, "volume": 1445095.0}, {"date": "2026-03-20", "close": 6.77, "volume": 4435049.0}, {"date": "2026-03-23", "close": 6.89, "volume": 877098.0}, {"date": "2026-03-24", "close": 6.7, "volume": 1259618.0}, {"date": "2026-03-25", "close": 6.98, "volume": 507376.0}, {"date": "2026-03-26", "close": 6.94, "volume": 342530.0}, {"date": "2026-03-27", "close": 6.73, "volume": 390887.0}, {"date": "2026-03-30", "close": 6.58, "volume": 559567.0}, {"date": "2026-03-31", "close": 7.67, "volume": 4644563.0}, {"date": "2026-04-01", "close": 7.48, "volume": 737893.0}, {"date": "2026-04-02", "close": 8.04, "volume": 1012333.0}, {"date": "2026-04-06", "close": 7.83, "volume": 756595.0}, {"date": "2026-04-07", "close": 7.83, "volume": 911881.0}, {"date": "2026-04-08", "close": 7.9, "volume": 553355.0}, {"date": "2026-04-09", "close": 7.91, "volume": 600696.0}, {"date": "2026-04-10", "close": 7.55, "volume": 1054782.0}, {"date": "2026-04-13", "close": 7.73, "volume": 570384.0}, {"date": "2026-04-14", "close": 7.9, "volume": 1036048.0}, {"date": "2026-04-15", "close": 8.25, "volume": 705832.0}, {"date": "2026-04-16", "close": 7.99, "volume": 997598.0}, {"date": "2026-04-17", "close": 8.29, "volume": 1037200.0}, {"date": "2026-04-20", "close": 7.94, "volume": 727026.0}, {"date": "2026-04-21", "close": 7.53, "volume": 839001.0}, {"date": "2026-04-22", "close": 7.75, "volume": 816781.0}, {"date": "2026-04-23", "close": 8.08, "volume": 718506.0}, {"date": "2026-04-24", "close": 7.84, "volume": 839226.0}, {"date": "2026-04-27", "close": 7.72, "volume": 1145305.0}, {"date": "2026-04-28", "close": 7.44, "volume": 683138.0}, {"date": "2026-04-29", "close": 7.15, "volume": 1027672.0}, {"date": "2026-04-30", "close": 7.13, "volume": 744018.0}, {"date": "2026-05-01", "close": 7.36, "volume": 767198.0}, {"date": "2026-05-04", "close": 7.02, "volume": 750366.0}, {"date": "2026-05-05", "close": 7.02, "volume": 599304.0}, {"date": "2026-05-06", "close": 7.11, "volume": 546676.0}, {"date": "2026-05-07", "close": 6.88, "volume": 459330.0}, {"date": "2026-05-08", "close": 7.01, "volume": 646186.0}, {"date": "2026-05-11", "close": 7.0, "volume": 633953.0}, {"date": "2026-05-12", "close": 6.96, "volume": 598664.0}, {"date": "2026-05-13", "close": 7.25, "volume": 535712.0}, {"date": "2026-05-14", "close": 7.11, "volume": 501071.0}, {"date": "2026-05-15", "close": 6.69, "volume": 431144.0}, {"date": "2026-05-18", "close": 6.09, "volume": 572913.0}, {"date": "2026-05-19", "close": 5.91, "volume": 492190.0}, {"date": "2026-05-20", "close": 6.35, "volume": 518173.0}, {"date": "2026-05-21", "close": 6.59, "volume": 402630.0}, {"date": "2026-05-22", "close": 6.57, "volume": 306212.0}, {"date": "2026-05-26", "close": 6.76, "volume": 375124.0}, {"date": "2026-05-27", "close": 6.78, "volume": 325992.0}, {"date": "2026-05-28", "close": 6.82, "volume": 313646.0}, {"date": "2026-05-29", "close": 6.92, "volume": 391024.0}, {"date": "2026-06-01", "close": 6.42, "volume": 3121467.0}, {"date": "2026-06-02", "close": 3.14, "volume": 32803590.0}, {"date": "2026-06-03", "close": 3.22, "volume": 5598715.0}, {"date": "2026-06-04", "close": 3.37, "volume": 4816158.0}, {"date": "2026-06-05", "close": 3.69, "volume": 3955417.0}, {"date": "2026-06-08", "close": 3.44, "volume": 3314166.0}, {"date": "2026-06-09", "close": 3.52, "volume": 3984926.0}, {"date": "2026-06-10", "close": 3.51, "volume": 2459792.0}, {"date": "2026-06-11", "close": 3.55, "volume": 2500321.0}, {"date": "2026-06-12", "close": 3.45, "volume": 1344485.0}, {"date": "2026-06-15", "close": 3.51, "volume": 3334971.0}, {"date": "2026-06-16", "close": 3.46, "volume": 6026555.0}, {"date": "2026-06-17", "close": 3.5, "volume": 10468300.0}, {"date": "2026-06-18", "close": 3.7, "volume": 6101106.0}, {"date": "2026-06-22", "close": 3.77, "volume": 2872086.0}, {"date": "2026-06-23", "close": 3.85, "volume": 2813600.0}, {"date": "2026-06-24", "close": 3.76, "volume": 3666842.0}, {"date": "2026-06-25", "close": 3.61, "volume": 3101697.0}, {"date": "2026-06-26", "close": 3.8, "volume": 4934522.0}, {"date": "2026-06-29", "close": 3.73, "volume": 1517069.0}, {"date": "2026-06-30", "close": 3.66, "volume": 2423328.0}, {"date": "2026-07-01", "close": 3.64, "volume": 1638326.0}, {"date": "2026-07-02", "close": 3.84, "volume": 1709759.0}, {"date": "2026-07-06", "close": 3.72, "volume": 1490186.0}, {"date": "2026-07-07", "close": 3.77, "volume": 2751781.0}, {"date": "2026-07-08", "close": 3.73, "volume": 2560012.0}, {"date": "2026-07-09", "close": 3.59, "volume": 1877702.0}, {"date": "2026-07-10", "close": 3.5, "volume": 1557850.0}, {"date": "2026-07-13", "close": 3.54, "volume": 1721383.0}, {"date": "2026-07-14", "close": 3.59, "volume": 1301232.0}, {"date": "2026-07-15", "close": 3.56, "volume": 1019091.0}, {"date": "2026-07-16", "close": 3.5, "volume": 2724689.0}, {"date": "2026-07-17", "close": 3.65, "volume": 2304782.0}, {"date": "2026-07-20", "close": 3.62, "volume": 822199.0}, {"date": "2026-07-21", "close": 3.68, "volume": 1525979.0}, {"date": "2026-07-22", "close": 3.7, "volume": 1422212.0}, {"date": "2026-07-23", "close": 3.76, "volume": 830085.0}, {"date": "2026-07-24", "close": 3.72, "volume": 572861.0}, {"date": "2026-07-27", "close": 3.73, "volume": 589764.0}, {"date": "2026-07-28", "close": 3.72, "volume": 1204643.0}, {"date": "2026-07-29", "close": 3.62, "volume": 1112788.0}, {"date": "2026-07-30", "close": 3.72, "volume": 1146948.0}, {"date": "2026-07-31", "close": 3.58, "volume": 3525043.0}, {"date": "2026-08-03", "close": 3.71, "volume": 2262468.0}, {"date": "2026-08-04", "close": 3.8, "volume": 2349312.0}, {"date": "2026-08-05", "close": 3.77, "volume": 1254207.0}, {"date": "2026-08-06", "close": 3.77, "volume": 1041519.0}, {"date": "2026-08-07", "close": 3.89, "volume": 1460133.0}], "refreshing": true}