{"ticker": "GLSI", "overview": {"cik": "1799788", "ticker": "GLSI", "name": "Greenwich LifeSciences, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001493152-26-035310", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035085", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034675", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-04", "title": "Quarterly report", "accession": "0001493152-26-027150", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-01", "title": "Annual report", "accession": "0001493152-26-026651", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014218", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0001493152-26-002319", "price_sensitive": false}, {"form": "4", "date": "2026-01-14", "title": "Insider transaction", "accession": "0001493152-26-002112", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "Insider transaction", "accession": "0001493152-26-000229", "price_sensitive": false}, {"form": "4", "date": "2026-01-02", "title": "Insider transaction", "accession": "0001493152-26-000006", "price_sensitive": false}, {"form": "4", "date": "2025-12-19", "title": "Insider transaction", "accession": "0001493152-25-028424", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-18", "title": "Material event", "accession": "0001493152-25-028361", "price_sensitive": true}, {"form": "4", "date": "2025-11-28", "title": "Insider transaction", "accession": "0001493152-25-025282", "price_sensitive": false}, {"form": "4", "date": "2025-11-17", "title": "Insider transaction", "accession": "0001493152-25-023719", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001493152-25-023539", "price_sensitive": true}, {"form": "4", "date": "2025-11-12", "title": "Insider transaction", "accession": "0001493152-25-021614", "price_sensitive": false}, {"form": "4", "date": "2025-11-04", "title": "Insider transaction", "accession": "0001493152-25-020675", "price_sensitive": false}, {"form": "ARS", "date": "2025-11-03", "title": "Form ARS", "accession": "0001493152-25-020628", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-11-03", "title": "Form DEFA14A", "accession": "0001493152-25-020627", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-03", "title": "Proxy statement", "accession": "0001493152-25-020623", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001641172-25-024066", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-24", "title": "Material event", "accession": "0001641172-25-020843", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-20", "title": "Quarterly report", "accession": "0001641172-25-011731", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-05-15", "title": "Form NT 10-Q", "accession": "0001641172-25-010936", "price_sensitive": false}, {"form": "4", "date": "2025-04-29", "title": "Insider transaction", "accession": "0001641172-25-006555", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 97003.0, "sell_n": 0, "sell_sum": 0, "net": 97003.0, "insiders": 1, "first_date": "2026-07-24", "last_date": "2026-07-29"}, "metrics": {"ticker": "GLSI", "has_prices": true, "as_of": "2026-08-07", "last": 14.36, "prev_close": 14.24, "change": 0.11999999999999922, "change_pct": 0.008426966292134776, "session_volume": 88485.0, "vwap_5": 14.151895374828221, "vwap_20": 14.780768201534789, "vwap_60": 20.339344555886015, "vwap_250": 20.999691762139136, "high_52w": 33.565, "low_52w": 7.85, "avg_volume_20": 169169.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-035310", "src": "INSIDERS", "ticker": "GLSI", "cik": "1799788", "company": "Greenwich LifeSciences, Inc.", "company_raw": "Greenwich LifeSciences, Inc.", "who": "Snehal Patel", "who_key": "Patel Snehal", "role": "CEO and CFO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29555.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $30K of GLSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1799788/000149315226035310/0001493152-26-035310-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "0001493152-26-035085", "src": "INSIDERS", "ticker": "GLSI", "cik": "1799788", "company": "Greenwich LifeSciences, Inc.", "company_raw": "Greenwich LifeSciences, Inc.", "who": "Snehal Patel", "who_key": "Patel Snehal", "role": "CEO and CFO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20430.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $20K of GLSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1799788/000149315226035085/0001493152-26-035085-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001493152-26-034675", "src": "INSIDERS", "ticker": "GLSI", "cik": "1799788", "company": "Greenwich LifeSciences, Inc.", "company_raw": "Greenwich LifeSciences, Inc.", "who": "Snehal Patel", "who_key": "Patel Snehal", "role": "CEO and CFO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 47018.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $47K into GLSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1799788/000149315226034675/0001493152-26-034675-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}], "recent_buys": [{"id": "0001493152-26-035310", "src": "INSIDERS", "ticker": "GLSI", "cik": "1799788", "company": "Greenwich LifeSciences, Inc.", "company_raw": "Greenwich LifeSciences, Inc.", "who": "Snehal Patel", "who_key": "Patel Snehal", "role": "CEO and CFO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29555.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $30K of GLSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1799788/000149315226035310/0001493152-26-035310-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "0001493152-26-035085", "src": "INSIDERS", "ticker": "GLSI", "cik": "1799788", "company": "Greenwich LifeSciences, Inc.", "company_raw": "Greenwich LifeSciences, Inc.", "who": "Snehal Patel", "who_key": "Patel Snehal", "role": "CEO and CFO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20430.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $20K of GLSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1799788/000149315226035085/0001493152-26-035085-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001493152-26-034675", "src": "INSIDERS", "ticker": "GLSI", "cik": "1799788", "company": "Greenwich LifeSciences, Inc.", "company_raw": "Greenwich LifeSciences, Inc.", "who": "Snehal Patel", "who_key": "Patel Snehal", "role": "CEO and CFO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 47018.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $47K into GLSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1799788/000149315226034675/0001493152-26-034675-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}], "institutional": [], "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": "Greenwich LifeSciences, Inc. - Common stock", "new_value": "Greenwich LifeSciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001799788", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001799788", "applied": 1, "detected_at": "2026-10-24T19:05:19.362370"}]}, "key_people": [{"who": "Snehal Patel", "who_key": "Patel Snehal", "role": "CEO and CFO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 97003.0, "sold": 0, "net": 97003.0, "trades": 3, "top_score": 45.2, "lean": "buying", "history": [{"action": "BUY", "amount": 29555.0, "date": "2026-07-29", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1799788/000149315226035310/0001493152-26-035310-index.htm"}, {"action": "BUY", "amount": 20430.0, "date": "2026-07-27", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799788/000149315226035085/0001493152-26-035085-index.htm"}, {"action": "BUY", "amount": 47018.0, "date": "2026-07-24", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1799788/000149315226034675/0001493152-26-034675-index.htm"}], "latest": {"action": "BUY", "amount": 29555.0, "date": "2026-07-29", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1799788/000149315226035310/0001493152-26-035310-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001493152-26-035310", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035085", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034675", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-04", "title": "Quarterly report", "accession": "0001493152-26-027150", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-01", "title": "Annual report", "accession": "0001493152-26-026651", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014218", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0001493152-26-002319", "price_sensitive": false}, {"form": "4", "date": "2026-01-14", "title": "Insider transaction", "accession": "0001493152-26-002112", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "Insider transaction", "accession": "0001493152-26-000229", "price_sensitive": false}, {"form": "4", "date": "2026-01-02", "title": "Insider transaction", "accession": "0001493152-26-000006", "price_sensitive": false}, {"form": "4", "date": "2025-12-19", "title": "Insider transaction", "accession": "0001493152-25-028424", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-18", "title": "Material event", "accession": "0001493152-25-028361", "price_sensitive": true}, {"form": "4", "date": "2025-11-28", "title": "Insider transaction", "accession": "0001493152-25-025282", "price_sensitive": false}, {"form": "4", "date": "2025-11-17", "title": "Insider transaction", "accession": "0001493152-25-023719", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001493152-25-023539", "price_sensitive": true}, {"form": "4", "date": "2025-11-12", "title": "Insider transaction", "accession": "0001493152-25-021614", "price_sensitive": false}, {"form": "4", "date": "2025-11-04", "title": "Insider transaction", "accession": "0001493152-25-020675", "price_sensitive": false}, {"form": "ARS", "date": "2025-11-03", "title": "Form ARS", "accession": "0001493152-25-020628", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-11-03", "title": "Form DEFA14A", "accession": "0001493152-25-020627", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-03", "title": "Proxy statement", "accession": "0001493152-25-020623", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001641172-25-024066", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-24", "title": "Material event", "accession": "0001641172-25-020843", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-20", "title": "Quarterly report", "accession": "0001641172-25-011731", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-05-15", "title": "Form NT 10-Q", "accession": "0001641172-25-010936", "price_sensitive": false}, {"form": "4", "date": "2025-04-29", "title": "Insider transaction", "accession": "0001641172-25-006555", "price_sensitive": false}], "performance": {"ticker": "GLSI", "has_prices": true, "summary": {"n": 3, "avg": 0.09888159745151263, "win_rate": 1.0, "best": 0.1218749999999999, "worst": 0.06845238095238095, "as_of": "2026-08-07"}, "buys": [{"who": "Patel Snehal", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and CFO, Director, 10% Owner", "amount": 29555.0, "date": "2026-07-29", "score": 42.8, "ref_price": 12.8, "return": 0.1218749999999999}, {"who": "Patel Snehal", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and CFO, Director, 10% Owner", "amount": 20430.0, "date": "2026-07-27", "score": 41.0, "ref_price": 13.44, "return": 0.06845238095238095}, {"who": "Patel Snehal", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and CFO, Director, 10% Owner", "amount": 47018.0, "date": "2026-07-24", "score": 45.2, "ref_price": 12.98, "return": 0.10631741140215709}]}, "price_series": [{"date": "2020-09-25", "close": 5.0, "volume": 459525.0}, {"date": "2020-09-28", "close": 4.91, "volume": 44251.0}, {"date": "2020-09-29", "close": 4.6, "volume": 124851.0}, {"date": "2020-09-30", "close": 4.6, "volume": 26979.0}, {"date": "2020-10-01", "close": 4.575, "volume": 6774.0}, {"date": "2020-10-02", "close": 4.29, "volume": 17312.0}, {"date": "2020-10-05", "close": 4.28, "volume": 24927.0}, {"date": "2020-10-06", "close": 4.5, "volume": 2250.0}, {"date": "2020-10-07", "close": 4.4999, "volume": 3666.0}, {"date": "2020-10-08", "close": 4.8999, "volume": 16221.0}, {"date": "2020-10-09", "close": 5.0, "volume": 11226.0}, {"date": "2020-10-12", "close": 4.8, "volume": 4168.0}, {"date": "2020-10-13", "close": 4.48, "volume": 7855.0}, {"date": "2020-10-14", "close": 4.79, "volume": 3697.0}, {"date": "2020-10-15", "close": 4.43, "volume": 4936.0}, {"date": "2020-10-16", "close": 4.785, "volume": 1490.0}, {"date": "2020-10-19", "close": 4.595, "volume": 13620.0}, {"date": "2020-10-20", "close": 4.745, "volume": 6792.0}, {"date": "2020-10-21", "close": 4.32, "volume": 2949.0}, {"date": "2020-10-22", "close": 4.195, "volume": 5399.0}, {"date": "2020-10-23", "close": 4.195, "volume": 3095.0}, {"date": "2020-10-26", "close": 4.06, "volume": 4151.0}, {"date": "2020-10-27", "close": 4.0612, "volume": 10272.0}, {"date": "2020-10-28", "close": 3.85, "volume": 4248.0}, {"date": "2020-10-29", "close": 3.67, "volume": 6382.0}, {"date": "2020-10-30", "close": 3.51, "volume": 7256.0}, {"date": "2020-11-02", "close": 3.51, "volume": 5711.0}, {"date": "2020-11-03", "close": 3.5, "volume": 1919.0}, {"date": "2020-11-04", "close": 3.69, "volume": 4791.0}, {"date": "2020-11-05", "close": 3.65, "volume": 3833.0}, {"date": "2020-11-06", "close": 3.885, "volume": 4478.0}, {"date": "2020-11-09", "close": 4.19, "volume": 3349.0}, {"date": "2020-11-10", "close": 4.23, "volume": 1796.0}, {"date": "2020-11-11", "close": 4.19, "volume": 911.0}, {"date": "2020-11-12", "close": 4.05, "volume": 5027.0}, {"date": "2020-11-13", "close": 3.475, "volume": 5602.0}, {"date": "2020-11-16", "close": 4.59, "volume": 38163.0}, {"date": "2020-11-17", "close": 4.16, "volume": 36900.0}, {"date": "2020-11-18", "close": 4.98, "volume": 146918.0}, {"date": "2020-11-19", "close": 5.4, "volume": 52540.0}, {"date": "2020-11-20", "close": 5.32, "volume": 33961.0}, {"date": "2020-11-23", "close": 5.49, "volume": 54537.0}, {"date": "2020-11-24", "close": 5.28, "volume": 33420.0}, {"date": "2020-11-25", "close": 5.3, "volume": 31499.0}, {"date": "2020-11-27", "close": 5.3506, "volume": 33772.0}, {"date": "2020-11-30", "close": 5.3, "volume": 19131.0}, {"date": "2020-12-01", "close": 5.4789, "volume": 8542.0}, {"date": "2020-12-02", "close": 5.6, "volume": 52489.0}, {"date": "2020-12-03", "close": 5.602, "volume": 33489.0}, {"date": "2020-12-04", "close": 5.62, "volume": 13146.0}, {"date": "2020-12-07", "close": 5.39, "volume": 5745.0}, {"date": "2020-12-08", "close": 5.1987, "volume": 9394.0}, {"date": "2020-12-09", "close": 57.1, "volume": 19193160.0}, {"date": "2020-12-10", "close": 72.22, "volume": 9342196.0}, {"date": "2020-12-11", "close": 56.0, "volume": 3768763.0}, {"date": "2020-12-14", "close": 46.8, "volume": 1717604.0}, {"date": "2020-12-15", "close": 52.9, "volume": 4326366.0}, {"date": "2020-12-16", "close": 48.69, "volume": 715702.0}, {"date": "2020-12-17", "close": 44.52, "volume": 774483.0}, {"date": "2020-12-18", "close": 38.22, "volume": 1625280.0}, {"date": "2020-12-21", "close": 36.75, "volume": 1324556.0}, {"date": "2020-12-22", "close": 37.85, "volume": 895409.0}, {"date": "2020-12-23", "close": 40.07, "volume": 1256304.0}, {"date": "2020-12-24", "close": 39.28, "volume": 263518.0}, {"date": "2020-12-28", "close": 37.4, "volume": 365812.0}, {"date": "2020-12-29", "close": 35.0, "volume": 272830.0}, {"date": "2020-12-30", "close": 35.1, "volume": 381401.0}, {"date": "2020-12-31", "close": 36.47, "volume": 389105.0}, {"date": "2021-01-04", "close": 34.93, "volume": 167595.0}, {"date": "2021-01-05", "close": 35.0, "volume": 132944.0}, {"date": "2021-01-06", "close": 34.45, "volume": 205185.0}, {"date": "2021-01-07", "close": 38.09, "volume": 1144733.0}, {"date": "2021-01-08", "close": 37.0, "volume": 227331.0}, {"date": "2021-01-11", "close": 35.71, "volume": 186803.0}, {"date": "2021-01-12", "close": 36.13, "volume": 175829.0}, {"date": "2021-01-13", "close": 35.75, "volume": 121371.0}, {"date": "2021-01-14", "close": 35.9, "volume": 156538.0}, {"date": "2021-01-15", "close": 37.45, "volume": 694863.0}, {"date": "2021-01-19", "close": 37.27, "volume": 259257.0}, {"date": "2021-01-20", "close": 37.3, "volume": 172932.0}, {"date": "2021-01-21", "close": 36.7, "volume": 98489.0}, {"date": "2021-01-22", "close": 36.5, "volume": 175027.0}, {"date": "2021-01-25", "close": 36.16, "volume": 151795.0}, {"date": "2021-01-26", "close": 36.54, "volume": 470399.0}, {"date": "2021-01-27", "close": 34.19, "volume": 343061.0}, {"date": "2021-01-28", "close": 34.2, "volume": 228354.0}, {"date": "2021-01-29", "close": 37.5, "volume": 421787.0}, {"date": "2021-02-01", "close": 35.92, "volume": 201249.0}, {"date": "2021-02-02", "close": 36.44, "volume": 304444.0}, {"date": "2021-02-03", "close": 39.63, "volume": 806993.0}, {"date": "2021-02-04", "close": 38.07, "volume": 298145.0}, {"date": "2021-02-05", "close": 37.99, "volume": 191431.0}, {"date": "2021-02-08", "close": 37.8, "volume": 323244.0}, {"date": "2021-02-09", "close": 38.82, "volume": 298545.0}, {"date": "2021-02-10", "close": 36.72, "volume": 213536.0}, {"date": "2021-02-11", "close": 39.98, "volume": 404761.0}, {"date": "2021-02-12", "close": 39.04, "volume": 311701.0}, {"date": "2021-02-16", "close": 37.66, "volume": 162341.0}, {"date": "2021-02-17", "close": 38.68, "volume": 106778.0}, {"date": "2021-02-18", "close": 37.9, "volume": 118364.0}, {"date": "2021-02-19", "close": 36.0, "volume": 198995.0}, {"date": "2021-02-22", "close": 35.33, "volume": 159899.0}, {"date": "2021-02-23", "close": 33.06, "volume": 238823.0}, {"date": "2021-02-24", "close": 33.68, "volume": 103679.0}, {"date": "2021-02-25", "close": 32.63, "volume": 194704.0}, {"date": "2021-02-26", "close": 31.33, "volume": 178712.0}, {"date": "2021-03-01", "close": 33.68, "volume": 86136.0}, {"date": "2021-03-02", "close": 30.81, "volume": 131043.0}, {"date": "2021-03-03", "close": 27.01, "volume": 204178.0}, {"date": "2021-03-04", "close": 22.37, "volume": 321511.0}, {"date": "2021-03-05", "close": 23.0, "volume": 241536.0}, {"date": "2021-03-08", "close": 37.2, "volume": 7232325.0}, {"date": "2021-03-09", "close": 32.69, "volume": 2104243.0}, {"date": "2021-03-10", "close": 29.77, "volume": 554818.0}, {"date": "2021-03-11", "close": 27.3, "volume": 831494.0}, {"date": "2021-03-12", "close": 29.12, "volume": 611022.0}, {"date": "2021-03-15", "close": 28.6, "volume": 205742.0}, {"date": "2021-03-16", "close": 28.7, "volume": 303320.0}, {"date": "2021-03-17", "close": 29.4, "volume": 262013.0}, {"date": "2021-03-18", "close": 29.1, "volume": 296947.0}, {"date": "2021-03-19", "close": 30.0, "volume": 242290.0}, {"date": "2021-03-22", "close": 30.74, "volume": 259998.0}, {"date": "2021-03-23", "close": 30.74, "volume": 441135.0}, {"date": "2021-03-24", "close": 31.7, "volume": 895751.0}, {"date": "2021-03-25", "close": 29.99, "volume": 355090.0}, {"date": "2021-03-26", "close": 30.9, "volume": 259364.0}, {"date": "2021-03-29", "close": 32.62, "volume": 288699.0}, {"date": "2021-03-30", "close": 32.9, "volume": 257511.0}, {"date": "2021-03-31", "close": 34.09, "volume": 218049.0}, {"date": "2021-04-01", "close": 34.72, "volume": 207491.0}, {"date": "2021-04-05", "close": 42.39, "volume": 826463.0}, {"date": "2021-04-06", "close": 50.0, "volume": 3611186.0}, {"date": "2021-04-07", "close": 51.28, "volume": 2067165.0}, {"date": "2021-04-08", "close": 50.5, "volume": 900965.0}, {"date": "2021-04-09", "close": 53.6, "volume": 6893527.0}, {"date": "2021-04-12", "close": 39.15, "volume": 1433226.0}, {"date": "2021-04-13", "close": 36.09, "volume": 647803.0}, {"date": "2021-04-14", "close": 35.36, "volume": 1120073.0}, {"date": "2021-04-15", "close": 32.6, "volume": 483066.0}, {"date": "2021-04-16", "close": 33.64, "volume": 301177.0}, {"date": "2021-04-19", "close": 33.28, "volume": 178417.0}, {"date": "2021-04-20", "close": 32.02, "volume": 107155.0}, {"date": "2021-04-21", "close": 35.5, "volume": 279735.0}, {"date": "2021-04-22", "close": 36.13, "volume": 609313.0}, {"date": "2021-04-23", "close": 36.43, "volume": 228290.0}, {"date": "2021-04-26", "close": 38.1, "volume": 217450.0}, {"date": "2021-04-27", "close": 39.8, "volume": 210311.0}, {"date": "2021-04-28", "close": 39.62, "volume": 125628.0}, {"date": "2021-04-29", "close": 38.17, "volume": 112716.0}, {"date": "2021-04-30", "close": 37.6, "volume": 68875.0}, {"date": "2021-05-03", "close": 35.51, "volume": 107698.0}, {"date": "2021-05-04", "close": 34.09, "volume": 118630.0}, {"date": "2021-05-05", "close": 35.9, "volume": 127852.0}, {"date": "2021-05-06", "close": 33.91, "volume": 108661.0}, {"date": "2021-05-07", "close": 33.79, "volume": 59519.0}, {"date": "2021-05-10", "close": 31.24, "volume": 90298.0}, {"date": "2021-05-11", "close": 32.3, "volume": 69018.0}, {"date": "2021-05-12", "close": 31.58, "volume": 101040.0}, {"date": "2021-05-13", "close": 31.78, "volume": 81739.0}, {"date": "2021-05-14", "close": 32.95, "volume": 33796.0}, {"date": "2021-05-17", "close": 32.89, "volume": 41659.0}, {"date": "2021-05-18", "close": 31.55, "volume": 97081.0}, {"date": "2021-05-19", "close": 32.2, "volume": 63236.0}, {"date": "2021-05-20", "close": 32.47, "volume": 59494.0}, {"date": "2021-05-21", "close": 33.25, "volume": 58992.0}, {"date": "2021-05-24", "close": 34.44, "volume": 89663.0}, {"date": "2021-05-25", "close": 33.76, "volume": 58794.0}, {"date": "2021-05-26", "close": 33.73, "volume": 70735.0}, {"date": "2021-05-27", "close": 33.95, "volume": 88461.0}, {"date": "2021-05-28", "close": 37.08, "volume": 262504.0}, {"date": "2021-06-01", "close": 41.78, "volume": 379459.0}, {"date": "2021-06-02", "close": 39.64, "volume": 266415.0}, {"date": "2021-06-03", "close": 38.02, "volume": 119486.0}, {"date": "2021-06-04", "close": 39.06, "volume": 104782.0}, {"date": "2021-06-07", "close": 37.87, "volume": 258342.0}, {"date": "2021-06-08", "close": 36.91, "volume": 160749.0}, {"date": "2021-06-09", "close": 38.99, "volume": 142503.0}, {"date": "2021-06-10", "close": 39.44, "volume": 83057.0}, {"date": "2021-06-11", "close": 38.96, "volume": 93550.0}, {"date": "2021-06-14", "close": 41.5, "volume": 162539.0}, {"date": "2021-06-15", "close": 39.73, "volume": 86156.0}, {"date": "2021-06-16", "close": 41.13, "volume": 88746.0}, {"date": "2021-06-17", "close": 39.99, "volume": 59366.0}, {"date": "2021-06-18", "close": 36.77, "volume": 159253.0}, {"date": "2021-06-21", "close": 36.94, "volume": 55200.0}, {"date": "2021-06-22", "close": 38.41, "volume": 57617.0}, {"date": "2021-06-23", "close": 38.62, "volume": 56357.0}, {"date": "2021-06-24", "close": 43.71, "volume": 406188.0}, {"date": "2021-06-25", "close": 43.8, "volume": 675747.0}, {"date": "2021-06-28", "close": 44.52, "volume": 206088.0}, {"date": "2021-06-29", "close": 47.3, "volume": 196684.0}, {"date": "2021-06-30", "close": 44.94, "volume": 504300.0}, {"date": "2021-07-01", "close": 43.92, "volume": 79382.0}, {"date": "2021-07-02", "close": 43.1, "volume": 51422.0}, {"date": "2021-07-06", "close": 42.81, "volume": 42225.0}, {"date": "2021-07-07", "close": 42.28, "volume": 88706.0}, {"date": "2021-07-08", "close": 41.21, "volume": 76536.0}, {"date": "2021-07-09", "close": 44.36, "volume": 68629.0}, {"date": "2021-07-12", "close": 45.33, "volume": 44169.0}, {"date": "2021-07-13", "close": 44.14, "volume": 40158.0}, {"date": "2021-07-14", "close": 42.0, "volume": 57965.0}, {"date": "2021-07-15", "close": 41.92, "volume": 60370.0}, {"date": "2021-07-16", "close": 41.09, "volume": 47436.0}, {"date": "2021-07-19", "close": 41.15, "volume": 56130.0}, {"date": "2021-07-20", "close": 43.7, "volume": 72193.0}, {"date": "2021-07-21", "close": 44.83, "volume": 81125.0}, {"date": "2021-07-22", "close": 43.44, "volume": 40143.0}, {"date": "2021-07-23", "close": 41.74, "volume": 42540.0}, {"date": "2021-07-26", "close": 41.01, "volume": 48756.0}, {"date": "2021-07-27", "close": 40.96, "volume": 51710.0}, {"date": "2021-07-28", "close": 41.29, "volume": 30729.0}, {"date": "2021-07-29", "close": 39.53, "volume": 39739.0}, {"date": "2021-07-30", "close": 39.47, "volume": 44227.0}, {"date": "2021-08-02", "close": 40.06, "volume": 46376.0}, {"date": "2021-08-03", "close": 39.99, "volume": 41623.0}, {"date": "2021-08-04", "close": 38.85, "volume": 33558.0}, {"date": "2021-08-05", "close": 39.6, "volume": 24265.0}, {"date": "2021-08-06", "close": 39.84, "volume": 20620.0}, {"date": "2021-08-09", "close": 40.97, "volume": 31737.0}, {"date": "2021-08-10", "close": 41.95, "volume": 19729.0}, {"date": "2021-08-11", "close": 41.26, "volume": 15694.0}, {"date": "2021-08-12", "close": 41.0, "volume": 14971.0}, {"date": "2021-08-13", "close": 40.5, "volume": 12065.0}, {"date": "2021-08-16", "close": 40.72, "volume": 23989.0}, {"date": "2021-08-17", "close": 41.14, "volume": 41773.0}, {"date": "2021-08-18", "close": 39.39, "volume": 16243.0}, {"date": "2021-08-19", "close": 38.65, "volume": 31213.0}, {"date": "2021-08-20", "close": 38.82, "volume": 21240.0}, {"date": "2021-08-23", "close": 39.85, "volume": 14135.0}, {"date": "2021-08-24", "close": 41.1, "volume": 31220.0}, {"date": "2021-08-25", "close": 39.96, "volume": 11294.0}, {"date": "2021-08-26", "close": 40.34, "volume": 19018.0}, {"date": "2021-08-27", "close": 39.98, "volume": 33734.0}, {"date": "2021-08-30", "close": 39.59, "volume": 29187.0}, {"date": "2021-08-31", "close": 40.02, "volume": 25147.0}, {"date": "2021-09-01", "close": 43.75, "volume": 125639.0}, {"date": "2021-09-02", "close": 44.48, "volume": 52125.0}, {"date": "2021-09-03", "close": 43.95, "volume": 21272.0}, {"date": "2021-09-07", "close": 44.8, "volume": 131239.0}, {"date": "2021-09-08", "close": 43.88, "volume": 32849.0}, {"date": "2021-09-09", "close": 45.8, "volume": 41795.0}, {"date": "2021-09-10", "close": 46.11, "volume": 22967.0}, {"date": "2021-09-13", "close": 45.55, "volume": 40162.0}, {"date": "2021-09-14", "close": 43.57, "volume": 21723.0}, {"date": "2021-09-15", "close": 41.82, "volume": 40056.0}, {"date": "2021-09-16", "close": 42.61, "volume": 18405.0}, {"date": "2021-09-17", "close": 42.09, "volume": 61678.0}, {"date": "2021-09-20", "close": 42.4, "volume": 37763.0}, {"date": "2021-09-21", "close": 42.68, "volume": 24666.0}, {"date": "2021-09-22", "close": 43.69, "volume": 27877.0}, {"date": "2021-09-23", "close": 45.16, "volume": 18623.0}, {"date": "2021-09-24", "close": 41.4, "volume": 69034.0}, {"date": "2021-09-27", "close": 40.61, "volume": 48331.0}, {"date": "2021-09-28", "close": 38.93, "volume": 64828.0}, {"date": "2021-09-29", "close": 39.12, "volume": 89872.0}, {"date": "2021-09-30", "close": 39.07, "volume": 269349.0}, {"date": "2021-10-01", "close": 38.6, "volume": 43419.0}, {"date": "2021-10-04", "close": 36.76, "volume": 49234.0}, {"date": "2021-10-05", "close": 37.76, "volume": 48262.0}, {"date": "2021-10-06", "close": 36.84, "volume": 31129.0}, {"date": "2021-10-07", "close": 37.73, "volume": 15220.0}, {"date": "2021-10-08", "close": 37.29, "volume": 17394.0}, {"date": "2021-10-11", "close": 37.44, "volume": 13246.0}, {"date": "2021-10-12", "close": 38.93, "volume": 37330.0}, {"date": "2021-10-13", "close": 39.43, "volume": 33576.0}, {"date": "2021-10-14", "close": 38.34, "volume": 24946.0}, {"date": "2021-10-15", "close": 37.96, "volume": 19090.0}, {"date": "2021-10-18", "close": 37.15, "volume": 30859.0}, {"date": "2021-10-19", "close": 37.19, "volume": 13154.0}, {"date": "2021-10-20", "close": 36.09, "volume": 44795.0}, {"date": "2021-10-21", "close": 35.56, "volume": 29719.0}, {"date": "2021-10-22", "close": 35.45, "volume": 25293.0}, {"date": "2021-10-25", "close": 34.45, "volume": 38161.0}, {"date": "2021-10-26", "close": 35.15, "volume": 29744.0}, {"date": "2021-10-27", "close": 34.76, "volume": 16228.0}, {"date": "2021-10-28", "close": 35.51, "volume": 16252.0}, {"date": "2021-10-29", "close": 35.36, "volume": 18709.0}, {"date": "2021-11-01", "close": 36.71, "volume": 20650.0}, {"date": "2021-11-02", "close": 36.98, "volume": 20195.0}, {"date": "2021-11-03", "close": 36.65, "volume": 17261.0}, {"date": "2021-11-04", "close": 37.17, "volume": 21799.0}, {"date": "2021-11-05", "close": 37.48, "volume": 18258.0}, {"date": "2021-11-08", "close": 38.09, "volume": 17548.0}, {"date": "2021-11-09", "close": 37.21, "volume": 10963.0}, {"date": "2021-11-10", "close": 36.65, "volume": 14392.0}, {"date": "2021-11-11", "close": 36.09, "volume": 22891.0}, {"date": "2021-11-12", "close": 35.59, "volume": 29308.0}, {"date": "2021-11-15", "close": 35.11, "volume": 23545.0}, {"date": "2021-11-16", "close": 35.22, "volume": 23324.0}, {"date": "2021-11-17", "close": 36.92, "volume": 19025.0}, {"date": "2021-11-18", "close": 35.1, "volume": 23244.0}, {"date": "2021-11-19", "close": 34.84, "volume": 12197.0}, {"date": "2021-11-22", "close": 33.55, "volume": 45164.0}, {"date": "2021-11-23", "close": 32.34, "volume": 28867.0}, {"date": "2021-11-24", "close": 34.69, "volume": 17235.0}, {"date": "2021-11-26", "close": 33.1, "volume": 10731.0}, {"date": "2021-11-29", "close": 31.83, "volume": 16403.0}, {"date": "2021-11-30", "close": 31.43, "volume": 17782.0}, {"date": "2021-12-01", "close": 30.44, "volume": 25406.0}, {"date": "2021-12-02", "close": 29.38, "volume": 19362.0}, {"date": "2021-12-03", "close": 33.86, "volume": 77672.0}, {"date": "2021-12-06", "close": 32.11, "volume": 35616.0}, {"date": "2021-12-07", "close": 33.93, "volume": 45861.0}, {"date": "2021-12-08", "close": 34.64, "volume": 38830.0}, {"date": "2021-12-09", "close": 31.25, "volume": 172439.0}, {"date": "2021-12-10", "close": 30.62, "volume": 33800.0}, {"date": "2021-12-13", "close": 29.0, "volume": 43260.0}, {"date": "2021-12-14", "close": 26.19, "volume": 48080.0}, {"date": "2021-12-15", "close": 26.36, "volume": 45431.0}, {"date": "2021-12-16", "close": 27.04, "volume": 39602.0}, {"date": "2021-12-17", "close": 30.49, "volume": 47787.0}, {"date": "2021-12-20", "close": 28.48, "volume": 22341.0}, {"date": "2021-12-21", "close": 27.76, "volume": 33490.0}, {"date": "2021-12-22", "close": 28.99, "volume": 21969.0}, {"date": "2021-12-23", "close": 26.88, "volume": 97213.0}, {"date": "2021-12-27", "close": 23.8, "volume": 159458.0}, {"date": "2021-12-28", "close": 23.08, "volume": 180907.0}, {"date": "2021-12-29", "close": 21.76, "volume": 192173.0}, {"date": "2021-12-30", "close": 24.69, "volume": 171476.0}, {"date": "2021-12-31", "close": 24.33, "volume": 286494.0}, {"date": "2022-01-03", "close": 23.6, "volume": 51145.0}, {"date": "2022-01-04", "close": 24.65, "volume": 45992.0}, {"date": "2022-01-05", "close": 21.95, "volume": 51262.0}, {"date": "2022-01-06", "close": 21.99, "volume": 28771.0}, {"date": "2022-01-07", "close": 21.61, "volume": 21018.0}, {"date": "2022-01-10", "close": 21.22, "volume": 37968.0}, {"date": "2022-01-11", "close": 20.7, "volume": 27530.0}, {"date": "2022-01-12", "close": 20.53, "volume": 24417.0}, {"date": "2022-01-13", "close": 19.99, "volume": 31576.0}, {"date": "2022-01-14", "close": 20.24, "volume": 53908.0}, {"date": "2022-01-18", "close": 18.87, "volume": 45100.0}, {"date": "2022-01-19", "close": 18.88, "volume": 40157.0}, {"date": "2022-01-20", "close": 17.23, "volume": 80793.0}, {"date": "2022-01-21", "close": 16.3, "volume": 60509.0}, {"date": "2022-01-24", "close": 20.7, "volume": 225377.0}, {"date": "2022-01-25", "close": 21.11, "volume": 91932.0}, {"date": "2022-01-26", "close": 18.54, "volume": 73817.0}, {"date": "2022-01-27", "close": 18.14, "volume": 37078.0}, {"date": "2022-01-28", "close": 17.64, "volume": 26706.0}, {"date": "2022-01-31", "close": 18.47, "volume": 25370.0}, {"date": "2022-02-01", "close": 20.7, "volume": 103703.0}, {"date": "2022-02-02", "close": 20.63, "volume": 42119.0}, {"date": "2022-02-03", "close": 19.41, "volume": 38399.0}, {"date": "2022-02-04", "close": 19.72, "volume": 75373.0}, {"date": "2022-02-07", "close": 18.36, "volume": 84624.0}, {"date": "2022-02-08", "close": 20.02, "volume": 89656.0}, {"date": "2022-02-09", "close": 20.44, "volume": 79574.0}, {"date": "2022-02-10", "close": 24.28, "volume": 290555.0}, {"date": "2022-02-11", "close": 19.87, "volume": 140473.0}, {"date": "2022-02-14", "close": 19.4, "volume": 107335.0}, {"date": "2022-02-15", "close": 19.26, "volume": 114587.0}, {"date": "2022-02-16", "close": 19.71, "volume": 49910.0}, {"date": "2022-02-17", "close": 19.07, "volume": 63798.0}, {"date": "2022-02-18", "close": 18.7, "volume": 62742.0}, {"date": "2022-02-22", "close": 18.71, "volume": 36170.0}, {"date": "2022-02-23", "close": 17.65, "volume": 45476.0}, {"date": "2022-02-24", "close": 18.36, "volume": 107450.0}, {"date": "2022-02-25", "close": 19.11, "volume": 81874.0}, {"date": "2022-02-28", "close": 19.49, "volume": 83332.0}, {"date": "2022-03-01", "close": 19.56, "volume": 70593.0}, {"date": "2022-03-02", "close": 20.14, "volume": 59329.0}, {"date": "2022-03-03", "close": 19.48, "volume": 64229.0}, {"date": "2022-03-04", "close": 18.84, "volume": 34912.0}, {"date": "2022-03-07", "close": 19.36, "volume": 53905.0}, {"date": "2022-03-08", "close": 20.09, "volume": 41379.0}, {"date": "2022-03-09", "close": 21.86, "volume": 57995.0}, {"date": "2022-03-10", "close": 21.07, "volume": 46297.0}, {"date": "2022-03-11", "close": 20.58, "volume": 36593.0}, {"date": "2022-03-14", "close": 20.5, "volume": 43908.0}, {"date": "2022-03-15", "close": 21.33, "volume": 39446.0}, {"date": "2022-03-16", "close": 22.09, "volume": 99120.0}, {"date": "2022-03-17", "close": 23.81, "volume": 91731.0}, {"date": "2022-03-18", "close": 23.17, "volume": 108847.0}, {"date": "2022-03-21", "close": 21.47, "volume": 80668.0}, {"date": "2022-03-22", "close": 22.39, "volume": 69219.0}, {"date": "2022-03-23", "close": 21.75, "volume": 24665.0}, {"date": "2022-03-24", "close": 21.68, "volume": 12961.0}, {"date": "2022-03-25", "close": 20.41, "volume": 16290.0}, {"date": "2022-03-28", "close": 19.0, "volume": 83884.0}, {"date": "2022-03-29", "close": 18.94, "volume": 80116.0}, {"date": "2022-03-30", "close": 20.77, "volume": 73528.0}, {"date": "2022-03-31", "close": 19.62, "volume": 46709.0}, {"date": "2022-04-01", "close": 19.45, "volume": 20983.0}, {"date": "2022-04-04", "close": 20.36, "volume": 22653.0}, {"date": "2022-04-05", "close": 19.34, "volume": 24075.0}, {"date": "2022-04-06", "close": 19.42, "volume": 66650.0}, {"date": "2022-04-07", "close": 19.45, "volume": 62890.0}, {"date": "2022-04-08", "close": 19.68, "volume": 34248.0}, {"date": "2022-04-11", "close": 17.63, "volume": 42084.0}, {"date": "2022-04-12", "close": 17.74, "volume": 48886.0}, {"date": "2022-04-13", "close": 17.76, "volume": 58428.0}, {"date": "2022-04-14", "close": 17.16, "volume": 29422.0}, {"date": "2022-04-18", "close": 16.27, "volume": 53598.0}, {"date": "2022-04-19", "close": 16.65, "volume": 88284.0}, {"date": "2022-04-20", "close": 15.77, "volume": 61043.0}, {"date": "2022-04-21", "close": 15.87, "volume": 62398.0}, {"date": "2022-04-22", "close": 15.91, "volume": 58737.0}, {"date": "2022-04-25", "close": 15.7, "volume": 101695.0}, {"date": "2022-04-26", "close": 14.23, "volume": 99078.0}, {"date": "2022-04-27", "close": 13.09, "volume": 62670.0}, {"date": "2022-04-28", "close": 12.02, "volume": 128683.0}, {"date": "2022-04-29", "close": 11.85, "volume": 85056.0}, {"date": "2022-05-02", "close": 11.14, "volume": 100226.0}, {"date": "2022-05-03", "close": 11.77, "volume": 73829.0}, {"date": "2022-05-04", "close": 12.05, "volume": 42096.0}, {"date": "2022-05-05", "close": 11.04, "volume": 35417.0}, {"date": "2022-05-06", "close": 11.1, "volume": 30088.0}, {"date": "2022-05-09", "close": 9.74, "volume": 55509.0}, {"date": "2022-05-10", "close": 9.86, "volume": 53585.0}, {"date": "2022-05-11", "close": 9.41, "volume": 53852.0}, {"date": "2022-05-12", "close": 9.64, "volume": 35771.0}, {"date": "2022-05-13", "close": 9.69, "volume": 93386.0}, {"date": "2022-05-16", "close": 9.58, "volume": 123850.0}, {"date": "2022-05-17", "close": 9.51, "volume": 95880.0}, {"date": "2022-05-18", "close": 9.3, "volume": 230014.0}, {"date": "2022-05-19", "close": 8.9, "volume": 285651.0}, {"date": "2022-05-20", "close": 8.66, "volume": 107749.0}, {"date": "2022-05-23", "close": 9.03, "volume": 178489.0}, {"date": "2022-05-24", "close": 8.46, "volume": 52502.0}, {"date": "2022-05-25", "close": 7.95, "volume": 194789.0}, {"date": "2022-05-26", "close": 7.95, "volume": 191319.0}, {"date": "2022-05-27", "close": 8.5, "volume": 217352.0}, {"date": "2022-05-31", "close": 7.74, "volume": 185423.0}, {"date": "2022-06-01", "close": 7.3, "volume": 276940.0}, {"date": "2022-06-02", "close": 7.88, "volume": 311663.0}, {"date": "2022-06-03", "close": 9.01, "volume": 762090.0}, {"date": "2022-06-06", "close": 8.33, "volume": 162521.0}, {"date": "2022-06-07", "close": 8.52, "volume": 216968.0}, {"date": "2022-06-08", "close": 8.52, "volume": 159261.0}, {"date": "2022-06-09", "close": 10.52, "volume": 562810.0}, {"date": "2022-06-10", "close": 8.345, "volume": 510943.0}, {"date": "2022-06-13", "close": 7.71, "volume": 354663.0}, {"date": "2022-06-14", "close": 7.85, "volume": 84033.0}, {"date": "2022-06-15", "close": 8.12, "volume": 76441.0}, {"date": "2022-06-16", "close": 7.14, "volume": 117077.0}, {"date": "2022-06-17", "close": 7.35, "volume": 85361.0}, {"date": "2022-06-21", "close": 7.63, "volume": 82867.0}, {"date": "2022-06-22", "close": 8.04, "volume": 139427.0}, {"date": "2022-06-23", "close": 8.41, "volume": 112045.0}, {"date": "2022-06-24", "close": 8.48, "volume": 593378.0}, {"date": "2022-06-27", "close": 8.85, "volume": 112925.0}, {"date": "2022-06-28", "close": 9.15, "volume": 274994.0}, {"date": "2022-06-29", "close": 8.53, "volume": 116491.0}, {"date": "2022-06-30", "close": 8.47, "volume": 86064.0}, {"date": "2022-07-01", "close": 8.96, "volume": 57786.0}, {"date": "2022-07-05", "close": 8.76, "volume": 73783.0}, {"date": "2022-07-06", "close": 8.82, "volume": 100222.0}, {"date": "2022-07-07", "close": 9.11, "volume": 82869.0}, {"date": "2022-07-08", "close": 9.07, "volume": 58220.0}, {"date": "2022-07-11", "close": 8.62, "volume": 71601.0}, {"date": "2022-07-12", "close": 11.98, "volume": 8952544.0}, {"date": "2022-07-13", "close": 12.02, "volume": 921377.0}, {"date": "2022-07-14", "close": 10.12, "volume": 604461.0}, {"date": "2022-07-15", "close": 9.24, "volume": 248378.0}, {"date": "2022-07-18", "close": 8.71, "volume": 228111.0}, {"date": "2022-07-19", "close": 8.88, "volume": 133556.0}, {"date": "2022-07-20", "close": 8.92, "volume": 128961.0}, {"date": "2022-07-21", "close": 9.22, "volume": 66949.0}, {"date": "2022-07-22", "close": 8.52, "volume": 149245.0}, {"date": "2022-07-25", "close": 8.32, "volume": 91969.0}, {"date": "2022-07-26", "close": 8.01, "volume": 159349.0}, {"date": "2022-07-27", "close": 8.06, "volume": 69934.0}, {"date": "2022-07-28", "close": 8.07, "volume": 80835.0}, {"date": "2022-07-29", "close": 8.09, "volume": 67407.0}, {"date": "2022-08-01", "close": 7.81, "volume": 57377.0}, {"date": "2022-08-02", "close": 8.1, "volume": 56171.0}, {"date": "2022-08-03", "close": 8.29, "volume": 70310.0}, {"date": "2022-08-04", "close": 8.75, "volume": 112989.0}, {"date": "2022-08-05", "close": 8.93, "volume": 51695.0}, {"date": "2022-08-08", "close": 8.99, "volume": 45636.0}, {"date": "2022-08-09", "close": 8.68, "volume": 44388.0}, {"date": "2022-08-10", "close": 9.88, "volume": 122199.0}, {"date": "2022-08-11", "close": 9.7, "volume": 82781.0}, {"date": "2022-08-12", "close": 9.6, "volume": 72177.0}, {"date": "2022-08-15", "close": 10.39, "volume": 88387.0}, {"date": "2022-08-16", "close": 9.98, "volume": 70902.0}, {"date": "2022-08-17", "close": 9.94, "volume": 35130.0}, {"date": "2022-08-18", "close": 10.09, "volume": 52130.0}, {"date": "2022-08-19", "close": 9.82, "volume": 30661.0}, {"date": "2022-08-22", "close": 9.03, "volume": 50754.0}, {"date": "2022-08-23", "close": 9.37, "volume": 32647.0}, {"date": "2022-08-24", "close": 9.51, "volume": 26789.0}, {"date": "2022-08-25", "close": 9.8, "volume": 28980.0}, {"date": "2022-08-26", "close": 9.1, "volume": 63074.0}, {"date": "2022-08-29", "close": 9.15, "volume": 31795.0}, {"date": "2022-08-30", "close": 9.03, "volume": 27231.0}, {"date": "2022-08-31", "close": 9.48, "volume": 17449.0}, {"date": "2022-09-01", "close": 8.77, "volume": 60685.0}, {"date": "2022-09-02", "close": 8.63, "volume": 20042.0}, {"date": "2022-09-06", "close": 8.59, "volume": 52732.0}, {"date": "2022-09-07", "close": 8.77, "volume": 32528.0}, {"date": "2022-09-08", "close": 9.37, "volume": 59917.0}, {"date": "2022-09-09", "close": 9.63, "volume": 62965.0}, {"date": "2022-09-12", "close": 10.29, "volume": 69182.0}, {"date": "2022-09-13", "close": 9.59, "volume": 76751.0}, {"date": "2022-09-14", "close": 9.69, "volume": 36811.0}, {"date": "2022-09-15", "close": 10.35, "volume": 58166.0}, {"date": "2022-09-16", "close": 10.38, "volume": 68936.0}, {"date": "2022-09-19", "close": 10.13, "volume": 49623.0}, {"date": "2022-09-20", "close": 10.13, "volume": 36560.0}, {"date": "2022-09-21", "close": 9.41, "volume": 41570.0}, {"date": "2022-09-22", "close": 9.2, "volume": 52551.0}, {"date": "2022-09-23", "close": 8.84, "volume": 45665.0}, {"date": "2022-09-26", "close": 8.73, "volume": 28435.0}, {"date": "2022-09-27", "close": 8.95, "volume": 17704.0}, {"date": "2022-09-28", "close": 9.11, "volume": 32424.0}, {"date": "2022-09-29", "close": 9.47, "volume": 34964.0}, {"date": "2022-09-30", "close": 9.1, "volume": 44694.0}, {"date": "2022-10-03", "close": 9.55, "volume": 33401.0}, {"date": "2022-10-04", "close": 9.99, "volume": 34615.0}, {"date": "2022-10-05", "close": 9.96, "volume": 29459.0}, {"date": "2022-10-06", "close": 9.81, "volume": 30225.0}, {"date": "2022-10-07", "close": 9.58, "volume": 20983.0}, {"date": "2022-10-10", "close": 9.59, "volume": 20868.0}, {"date": "2022-10-11", "close": 9.31, "volume": 26453.0}, {"date": "2022-10-12", "close": 9.46, "volume": 10992.0}, {"date": "2022-10-13", "close": 9.82, "volume": 26025.0}, {"date": "2022-10-14", "close": 9.86, "volume": 28664.0}, {"date": "2022-10-17", "close": 9.81, "volume": 38868.0}, {"date": "2022-10-18", "close": 9.92, "volume": 39675.0}, {"date": "2022-10-19", "close": 9.6, "volume": 29722.0}, {"date": "2022-10-20", "close": 9.79, "volume": 21164.0}, {"date": "2022-10-21", "close": 9.89, "volume": 22951.0}, {"date": "2022-10-24", "close": 9.43, "volume": 50150.0}, {"date": "2022-10-25", "close": 10.07, "volume": 55275.0}, {"date": "2022-10-26", "close": 9.88, "volume": 37961.0}, {"date": "2022-10-27", "close": 9.16, "volume": 78794.0}, {"date": "2022-10-28", "close": 9.32, "volume": 49401.0}, {"date": "2022-10-31", "close": 9.01, "volume": 20318.0}, {"date": "2022-11-01", "close": 9.22, "volume": 35047.0}, {"date": "2022-11-02", "close": 8.81, "volume": 45205.0}, {"date": "2022-11-03", "close": 9.25, "volume": 30908.0}, {"date": "2022-11-04", "close": 9.09, "volume": 41880.0}, {"date": "2022-11-07", "close": 8.98, "volume": 42625.0}, {"date": "2022-11-08", "close": 9.33, "volume": 21183.0}, {"date": "2022-11-09", "close": 9.12, "volume": 22152.0}, {"date": "2022-11-10", "close": 9.43, "volume": 22785.0}, {"date": "2022-11-11", "close": 9.92, "volume": 54699.0}, {"date": "2022-11-14", "close": 9.91, "volume": 37286.0}, {"date": "2022-11-15", "close": 11.08, "volume": 132525.0}, {"date": "2022-11-16", "close": 10.99, "volume": 38506.0}, {"date": "2022-11-17", "close": 10.83, "volume": 24157.0}, {"date": "2022-11-18", "close": 10.76, "volume": 44815.0}, {"date": "2022-11-21", "close": 10.85, "volume": 17823.0}, {"date": "2022-11-22", "close": 10.85, "volume": 12628.0}, {"date": "2022-11-23", "close": 13.03, "volume": 155711.0}, {"date": "2022-11-25", "close": 14.5, "volume": 89375.0}, {"date": "2022-11-28", "close": 14.3, "volume": 96517.0}, {"date": "2022-11-29", "close": 13.79, "volume": 50174.0}, {"date": "2022-11-30", "close": 13.95, "volume": 61933.0}, {"date": "2022-12-01", "close": 14.0, "volume": 52447.0}, {"date": "2022-12-02", "close": 13.75, "volume": 40103.0}, {"date": "2022-12-05", "close": 13.43, "volume": 34120.0}, {"date": "2022-12-06", "close": 13.59, "volume": 36051.0}, {"date": "2022-12-07", "close": 13.98, "volume": 32036.0}, {"date": "2022-12-08", "close": 13.7, "volume": 13958.0}, {"date": "2022-12-09", "close": 12.98, "volume": 28964.0}, {"date": "2022-12-12", "close": 12.95, "volume": 38999.0}, {"date": "2022-12-13", "close": 13.03, "volume": 29977.0}, {"date": "2022-12-14", "close": 13.13, "volume": 37354.0}, {"date": "2022-12-15", "close": 12.97, "volume": 31394.0}, {"date": "2022-12-16", "close": 12.71, "volume": 16559.0}, {"date": "2022-12-19", "close": 12.3, "volume": 15532.0}, {"date": "2022-12-20", "close": 13.01, "volume": 37017.0}, {"date": "2022-12-21", "close": 14.09, "volume": 54939.0}, {"date": "2022-12-22", "close": 13.88, "volume": 17834.0}, {"date": "2022-12-23", "close": 14.57, "volume": 28287.0}, {"date": "2022-12-27", "close": 15.48, "volume": 96881.0}, {"date": "2022-12-28", "close": 16.88, "volume": 81971.0}, {"date": "2022-12-29", "close": 15.27, "volume": 127758.0}, {"date": "2022-12-30", "close": 15.2, "volume": 52065.0}, {"date": "2023-01-03", "close": 14.59, "volume": 49623.0}, {"date": "2023-01-04", "close": 14.06, "volume": 30316.0}, {"date": "2023-01-05", "close": 14.07, "volume": 20376.0}, {"date": "2023-01-06", "close": 14.78, "volume": 29266.0}, {"date": "2023-01-09", "close": 14.27, "volume": 37877.0}, {"date": "2023-01-10", "close": 15.35, "volume": 35805.0}, {"date": "2023-01-11", "close": 14.98, "volume": 28652.0}, {"date": "2023-01-12", "close": 16.24, "volume": 41478.0}, {"date": "2023-01-13", "close": 16.26, "volume": 29734.0}, {"date": "2023-01-17", "close": 16.31, "volume": 26892.0}, {"date": "2023-01-18", "close": 16.32, "volume": 30535.0}, {"date": "2023-01-19", "close": 16.04, "volume": 16588.0}, {"date": "2023-01-20", "close": 17.46, "volume": 79194.0}, {"date": "2023-01-23", "close": 18.38, "volume": 48322.0}, {"date": "2023-01-24", "close": 19.9, "volume": 60227.0}, {"date": "2023-01-25", "close": 19.04, "volume": 44297.0}, {"date": "2023-01-26", "close": 19.03, "volume": 21028.0}, {"date": "2023-01-27", "close": 19.34, "volume": 34124.0}, {"date": "2023-01-30", "close": 19.44, "volume": 25046.0}, {"date": "2023-01-31", "close": 19.84, "volume": 138319.0}, {"date": "2023-02-01", "close": 20.08, "volume": 98919.0}, {"date": "2023-02-02", "close": 20.8023, "volume": 28819.0}, {"date": "2023-02-03", "close": 20.43, "volume": 16736.0}, {"date": "2023-02-06", "close": 20.73, "volume": 30618.0}, {"date": "2023-02-07", "close": 20.26, "volume": 42373.0}, {"date": "2023-02-08", "close": 19.78, "volume": 27760.0}, {"date": "2023-02-09", "close": 19.36, "volume": 40665.0}, {"date": "2023-02-10", "close": 18.84, "volume": 32254.0}, {"date": "2023-02-13", "close": 17.6, "volume": 38504.0}, {"date": "2023-02-14", "close": 17.48, "volume": 45686.0}, {"date": "2023-02-15", "close": 16.85, "volume": 34353.0}, {"date": "2023-02-16", "close": 16.43, "volume": 28833.0}, {"date": "2023-02-17", "close": 16.55, "volume": 25113.0}, {"date": "2023-02-21", "close": 15.1, "volume": 38873.0}, {"date": "2023-02-22", "close": 15.86, "volume": 18601.0}, {"date": "2023-02-23", "close": 15.94, "volume": 23142.0}, {"date": "2023-02-24", "close": 14.78, "volume": 28522.0}, {"date": "2023-02-27", "close": 14.91, "volume": 23301.0}, {"date": "2023-02-28", "close": 15.61, "volume": 14805.0}, {"date": "2023-03-01", "close": 15.71, "volume": 19340.0}, {"date": "2023-03-02", "close": 14.64, "volume": 32153.0}, {"date": "2023-03-03", "close": 14.73, "volume": 33342.0}, {"date": "2023-03-06", "close": 14.51, "volume": 30534.0}, {"date": "2023-03-07", "close": 13.69, "volume": 38732.0}, {"date": "2023-03-08", "close": 13.64, "volume": 88884.0}, {"date": "2023-03-09", "close": 12.9, "volume": 44522.0}, {"date": "2023-03-10", "close": 12.12, "volume": 70142.0}, {"date": "2023-03-13", "close": 13.09, "volume": 28370.0}, {"date": "2023-03-14", "close": 12.76, "volume": 24779.0}, {"date": "2023-03-15", "close": 12.92, "volume": 33235.0}, {"date": "2023-03-16", "close": 12.99, "volume": 30731.0}, {"date": "2023-03-17", "close": 12.97, "volume": 39633.0}, {"date": "2023-03-20", "close": 12.61, "volume": 42886.0}, {"date": "2023-03-21", "close": 13.79, "volume": 52304.0}, {"date": "2023-03-22", "close": 12.83, "volume": 35484.0}, {"date": "2023-03-23", "close": 13.005, "volume": 24541.0}, {"date": "2023-03-24", "close": 13.21, "volume": 24193.0}, {"date": "2023-03-27", "close": 13.83, "volume": 63713.0}, {"date": "2023-03-28", "close": 13.02, "volume": 25949.0}, {"date": "2023-03-29", "close": 14.11, "volume": 24368.0}, {"date": "2023-03-30", "close": 13.68, "volume": 33525.0}, {"date": "2023-03-31", "close": 13.79, "volume": 53640.0}, {"date": "2023-04-03", "close": 13.2, "volume": 41619.0}, {"date": "2023-04-04", "close": 12.85, "volume": 46001.0}, {"date": "2023-04-05", "close": 12.76, "volume": 16782.0}, {"date": "2023-04-06", "close": 13.13, "volume": 35874.0}, {"date": "2023-04-10", "close": 12.65, "volume": 47576.0}, {"date": "2023-04-11", "close": 12.21, "volume": 332553.0}, {"date": "2023-04-12", "close": 11.55, "volume": 128940.0}, {"date": "2023-04-13", "close": 11.97, "volume": 82380.0}, {"date": "2023-04-14", "close": 11.81, "volume": 99542.0}, {"date": "2023-04-17", "close": 11.87, "volume": 80372.0}, {"date": "2023-04-18", "close": 11.14, "volume": 98528.0}, {"date": "2023-04-19", "close": 11.15, "volume": 91720.0}, {"date": "2023-04-20", "close": 10.84, "volume": 47306.0}, {"date": "2023-04-21", "close": 11.49, "volume": 59870.0}, {"date": "2023-04-24", "close": 11.21, "volume": 26320.0}, {"date": "2023-04-25", "close": 10.86, "volume": 35697.0}, {"date": "2023-04-26", "close": 10.64, "volume": 27069.0}, {"date": "2023-04-27", "close": 10.35, "volume": 68525.0}, {"date": "2023-04-28", "close": 10.71, "volume": 63621.0}, {"date": "2023-05-01", "close": 11.34, "volume": 39877.0}, {"date": "2023-05-02", "close": 10.96, "volume": 36075.0}, {"date": "2023-05-03", "close": 11.51, "volume": 25378.0}, {"date": "2023-05-04", "close": 11.66, "volume": 30329.0}, {"date": "2023-05-05", "close": 11.27, "volume": 20510.0}, {"date": "2023-05-08", "close": 11.16, "volume": 25442.0}, {"date": "2023-05-09", "close": 11.41, "volume": 18940.0}, {"date": "2023-05-10", "close": 10.96, "volume": 21966.0}, {"date": "2023-05-11", "close": 11.02, "volume": 15239.0}, {"date": "2023-05-12", "close": 11.28, "volume": 15855.0}, {"date": "2023-05-15", "close": 11.25, "volume": 8704.0}, {"date": "2023-05-16", "close": 11.37, "volume": 20635.0}, {"date": "2023-05-17", "close": 11.74, "volume": 16029.0}, {"date": "2023-05-18", "close": 11.53, "volume": 21285.0}, {"date": "2023-05-19", "close": 11.35, "volume": 6200.0}, {"date": "2023-05-22", "close": 11.8, "volume": 16972.0}, {"date": "2023-05-23", "close": 11.6, "volume": 17059.0}, {"date": "2023-05-24", "close": 11.33, "volume": 12610.0}, {"date": "2023-05-25", "close": 10.8, "volume": 31953.0}, {"date": "2023-05-26", "close": 10.83, "volume": 16596.0}, {"date": "2023-05-30", "close": 10.91, "volume": 22493.0}, {"date": "2023-05-31", "close": 10.89, "volume": 13953.0}, {"date": "2023-06-01", "close": 10.67, "volume": 17586.0}, {"date": "2023-06-02", "close": 10.97, "volume": 47710.0}, {"date": "2023-06-05", "close": 10.975, "volume": 21694.0}, {"date": "2023-06-06", "close": 11.39, "volume": 16636.0}, {"date": "2023-06-07", "close": 11.43, "volume": 15778.0}, {"date": "2023-06-08", "close": 11.54, "volume": 22547.0}, {"date": "2023-06-09", "close": 10.9, "volume": 12674.0}, {"date": "2023-06-12", "close": 11.3, "volume": 11978.0}, {"date": "2023-06-13", "close": 11.19, "volume": 12256.0}, {"date": "2023-06-14", "close": 11.14, "volume": 29178.0}, {"date": "2023-06-15", "close": 11.04, "volume": 38238.0}, {"date": "2023-06-16", "close": 10.9, "volume": 32100.0}, {"date": "2023-06-20", "close": 10.84, "volume": 26853.0}, {"date": "2023-06-21", "close": 10.52, "volume": 28570.0}, {"date": "2023-06-22", "close": 10.18, "volume": 60763.0}, {"date": "2023-06-23", "close": 9.65, "volume": 60606.0}, {"date": "2023-06-26", "close": 9.7, "volume": 30302.0}, {"date": "2023-06-27", "close": 9.58, "volume": 33794.0}, {"date": "2023-06-28", "close": 9.62, "volume": 26026.0}, {"date": "2023-06-29", "close": 9.69, "volume": 5844.0}, {"date": "2023-06-30", "close": 9.645, "volume": 11111.0}, {"date": "2023-07-03", "close": 9.67, "volume": 11417.0}, {"date": "2023-07-05", "close": 9.34, "volume": 19353.0}, {"date": "2023-07-06", "close": 8.95, "volume": 27384.0}, {"date": "2023-07-07", "close": 9.03, "volume": 18967.0}, {"date": "2023-07-10", "close": 9.11, "volume": 15428.0}, {"date": "2023-07-11", "close": 9.18, "volume": 23118.0}, {"date": "2023-07-12", "close": 9.24, "volume": 13966.0}, {"date": "2023-07-13", "close": 9.455, "volume": 15473.0}, {"date": "2023-07-14", "close": 9.34, "volume": 10586.0}, {"date": "2023-07-17", "close": 9.42, "volume": 15399.0}, {"date": "2023-07-18", "close": 9.28, "volume": 9180.0}, {"date": "2023-07-19", "close": 9.29, "volume": 13547.0}, {"date": "2023-07-20", "close": 9.12, "volume": 12757.0}, {"date": "2023-07-21", "close": 9.1, "volume": 13206.0}, {"date": "2023-07-24", "close": 8.91, "volume": 18662.0}, {"date": "2023-07-25", "close": 9.0, "volume": 19527.0}, {"date": "2023-07-26", "close": 8.97, "volume": 12242.0}, {"date": "2023-07-27", "close": 8.94, "volume": 20529.0}, {"date": "2023-07-28", "close": 8.85, "volume": 14467.0}, {"date": "2023-07-31", "close": 9.2, "volume": 13273.0}, {"date": "2023-08-01", "close": 9.89, "volume": 24121.0}, {"date": "2023-08-02", "close": 10.01, "volume": 19212.0}, {"date": "2023-08-03", "close": 10.03, "volume": 14902.0}, {"date": "2023-08-04", "close": 10.56, "volume": 43277.0}, {"date": "2023-08-07", "close": 10.34, "volume": 13258.0}, {"date": "2023-08-08", "close": 10.125, "volume": 28437.0}, {"date": "2023-08-09", "close": 10.16, "volume": 9598.0}, {"date": "2023-08-10", "close": 10.54, "volume": 14530.0}, {"date": "2023-08-11", "close": 10.56, "volume": 5638.0}, {"date": "2023-08-14", "close": 10.57, "volume": 18068.0}, {"date": "2023-08-15", "close": 10.66, "volume": 9181.0}, {"date": "2023-08-16", "close": 10.25, "volume": 15558.0}, {"date": "2023-08-17", "close": 9.8, "volume": 10188.0}, {"date": "2023-08-18", "close": 9.56, "volume": 9584.0}, {"date": "2023-08-21", "close": 10.15, "volume": 21910.0}, {"date": "2023-08-22", "close": 10.0, "volume": 12168.0}, {"date": "2023-08-23", "close": 9.93, "volume": 15155.0}, {"date": "2023-08-24", "close": 9.56, "volume": 4965.0}, {"date": "2023-08-25", "close": 9.29, "volume": 5762.0}, {"date": "2023-08-28", "close": 9.21, "volume": 7612.0}, {"date": "2023-08-29", "close": 9.03, "volume": 5265.0}, {"date": "2023-08-30", "close": 9.06, "volume": 6650.0}, {"date": "2023-08-31", "close": 9.17, "volume": 5195.0}, {"date": "2023-09-01", "close": 9.23, "volume": 18083.0}, {"date": "2023-09-05", "close": 9.06, "volume": 6869.0}, {"date": "2023-09-06", "close": 9.08, "volume": 7490.0}, {"date": "2023-09-07", "close": 8.88, "volume": 14015.0}, {"date": "2023-09-08", "close": 8.95, "volume": 26626.0}, {"date": "2023-09-11", "close": 9.52, "volume": 10125.0}, {"date": "2023-09-12", "close": 9.74, "volume": 11755.0}, {"date": "2023-09-13", "close": 9.43, "volume": 10426.0}, {"date": "2023-09-14", "close": 9.34, "volume": 6746.0}, {"date": "2023-09-15", "close": 9.04, "volume": 26325.0}, {"date": "2023-09-18", "close": 8.95, "volume": 19864.0}, {"date": "2023-09-19", "close": 8.91, "volume": 16291.0}, {"date": "2023-09-20", "close": 8.76, "volume": 17655.0}, {"date": "2023-09-21", "close": 8.84, "volume": 9844.0}, {"date": "2023-09-22", "close": 8.81, "volume": 9250.0}, {"date": "2023-09-25", "close": 8.41, "volume": 20565.0}, {"date": "2023-09-26", "close": 8.57, "volume": 11301.0}, {"date": "2023-09-27", "close": 8.56, "volume": 10039.0}, {"date": "2023-09-28", "close": 8.78, "volume": 15355.0}, {"date": "2023-09-29", "close": 8.84, "volume": 8815.0}, {"date": "2023-10-02", "close": 8.94, "volume": 18142.0}, {"date": "2023-10-03", "close": 8.62, "volume": 7190.0}, {"date": "2023-10-04", "close": 8.47, "volume": 10848.0}, {"date": "2023-10-05", "close": 8.51, "volume": 9969.0}, {"date": "2023-10-06", "close": 8.84, "volume": 8683.0}, {"date": "2023-10-09", "close": 8.89, "volume": 3861.0}, {"date": "2023-10-10", "close": 9.29, "volume": 6484.0}, {"date": "2023-10-11", "close": 9.06, "volume": 17019.0}, {"date": "2023-10-12", "close": 8.685, "volume": 6556.0}, {"date": "2023-10-13", "close": 8.64, "volume": 4949.0}, {"date": "2023-10-16", "close": 8.76, "volume": 15323.0}, {"date": "2023-10-17", "close": 8.66, "volume": 8435.0}, {"date": "2023-10-18", "close": 8.405, "volume": 10043.0}, {"date": "2023-10-19", "close": 8.27, "volume": 15042.0}, {"date": "2023-10-20", "close": 8.28, "volume": 26908.0}, {"date": "2023-10-23", "close": 7.77, "volume": 9310.0}, {"date": "2023-10-24", "close": 8.2, "volume": 15658.0}, {"date": "2023-10-25", "close": 7.95, "volume": 10915.0}, {"date": "2023-10-26", "close": 8.27, "volume": 13660.0}, {"date": "2023-10-27", "close": 8.52, "volume": 9801.0}, {"date": "2023-10-30", "close": 8.28, "volume": 16013.0}, {"date": "2023-10-31", "close": 8.36, "volume": 2696.0}, {"date": "2023-11-01", "close": 8.69, "volume": 12919.0}, {"date": "2023-11-02", "close": 8.64, "volume": 6613.0}, {"date": "2023-11-03", "close": 9.05, "volume": 24527.0}, {"date": "2023-11-06", "close": 10.43, "volume": 37507.0}, {"date": "2023-11-07", "close": 10.61, "volume": 30012.0}, {"date": "2023-11-08", "close": 10.15, "volume": 19838.0}, {"date": "2023-11-09", "close": 10.02, "volume": 13400.0}, {"date": "2023-11-10", "close": 10.17, "volume": 22624.0}, {"date": "2023-11-13", "close": 10.29, "volume": 8582.0}, {"date": "2023-11-14", "close": 10.45, "volume": 9687.0}, {"date": "2023-11-15", "close": 10.98, "volume": 27029.0}, {"date": "2023-11-16", "close": 10.78, "volume": 14388.0}, {"date": "2023-11-17", "close": 10.71, "volume": 8765.0}, {"date": "2023-11-20", "close": 11.0, "volume": 13699.0}, {"date": "2023-11-21", "close": 10.6, "volume": 13679.0}, {"date": "2023-11-22", "close": 11.35, "volume": 26939.0}, {"date": "2023-11-24", "close": 11.97, "volume": 21023.0}, {"date": "2023-11-27", "close": 11.51, "volume": 10827.0}, {"date": "2023-11-28", "close": 11.46, "volume": 18717.0}, {"date": "2023-11-29", "close": 11.22, "volume": 10876.0}, {"date": "2023-11-30", "close": 11.7, "volume": 16929.0}, {"date": "2023-12-01", "close": 11.69, "volume": 12984.0}, {"date": "2023-12-04", "close": 11.65, "volume": 14295.0}, {"date": "2023-12-05", "close": 11.98, "volume": 12043.0}, {"date": "2023-12-06", "close": 12.3, "volume": 19169.0}, {"date": "2023-12-07", "close": 12.15, "volume": 10040.0}, {"date": "2023-12-08", "close": 11.78, "volume": 15082.0}, {"date": "2023-12-11", "close": 11.24, "volume": 31869.0}, {"date": "2023-12-12", "close": 11.05, "volume": 9810.0}, {"date": "2023-12-13", "close": 10.61, "volume": 14835.0}, {"date": "2023-12-14", "close": 10.85, "volume": 18281.0}, {"date": "2023-12-15", "close": 10.76, "volume": 12575.0}, {"date": "2023-12-18", "close": 10.16, "volume": 22332.0}, {"date": "2023-12-19", "close": 10.275, "volume": 14951.0}, {"date": "2023-12-20", "close": 10.62, "volume": 26398.0}, {"date": "2023-12-21", "close": 10.88, "volume": 8336.0}, {"date": "2023-12-22", "close": 10.71, "volume": 13841.0}, {"date": "2023-12-26", "close": 11.12, "volume": 12261.0}, {"date": "2023-12-27", "close": 11.01, "volume": 13289.0}, {"date": "2023-12-28", "close": 10.78, "volume": 17784.0}, {"date": "2023-12-29", "close": 10.52, "volume": 24100.0}, {"date": "2024-01-02", "close": 10.8, "volume": 8883.0}, {"date": "2024-01-03", "close": 10.5, "volume": 20802.0}, {"date": "2024-01-04", "close": 10.42, "volume": 12775.0}, {"date": "2024-01-05", "close": 9.7, "volume": 69316.0}, {"date": "2024-01-08", "close": 9.69, "volume": 12157.0}, {"date": "2024-01-09", "close": 10.27, "volume": 23349.0}, {"date": "2024-01-10", "close": 9.88, "volume": 21833.0}, {"date": "2024-01-11", "close": 9.24, "volume": 21922.0}, {"date": "2024-01-12", "close": 9.26, "volume": 25918.0}, {"date": "2024-01-16", "close": 9.42, "volume": 14220.0}, {"date": "2024-01-17", "close": 8.96, "volume": 19604.0}, {"date": "2024-01-18", "close": 8.79, "volume": 32280.0}, {"date": "2024-01-19", "close": 9.1274, "volume": 9400.0}, {"date": "2024-01-22", "close": 9.15, "volume": 7591.0}, {"date": "2024-01-23", "close": 8.68, "volume": 23339.0}, {"date": "2024-01-24", "close": 8.59, "volume": 16670.0}, {"date": "2024-01-25", "close": 8.82, "volume": 20161.0}, {"date": "2024-01-26", "close": 8.72, "volume": 24050.0}, {"date": "2024-01-29", "close": 9.14, "volume": 19578.0}, {"date": "2024-01-30", "close": 8.87, "volume": 19994.0}, {"date": "2024-01-31", "close": 8.64, "volume": 21842.0}, {"date": "2024-02-01", "close": 8.89, "volume": 22979.0}, {"date": "2024-02-02", "close": 8.74, "volume": 33911.0}, {"date": "2024-02-05", "close": 8.9, "volume": 37642.0}, {"date": "2024-02-06", "close": 8.65, "volume": 21555.0}, {"date": "2024-02-07", "close": 8.47, "volume": 23945.0}, {"date": "2024-02-08", "close": 8.48, "volume": 16212.0}, {"date": "2024-02-09", "close": 8.45, "volume": 19989.0}, {"date": "2024-02-12", "close": 8.77, "volume": 25301.0}, {"date": "2024-02-13", "close": 8.31, "volume": 28355.0}, {"date": "2024-02-14", "close": 10.2, "volume": 331051.0}, {"date": "2024-02-15", "close": 11.6, "volume": 102718.0}, {"date": "2024-02-16", "close": 11.24, "volume": 46920.0}, {"date": "2024-02-20", "close": 12.94, "volume": 90842.0}, {"date": "2024-02-21", "close": 13.16, "volume": 60416.0}, {"date": "2024-02-22", "close": 13.4, "volume": 117593.0}, {"date": "2024-02-23", "close": 12.93, "volume": 64843.0}, {"date": "2024-02-26", "close": 12.08, "volume": 86035.0}, {"date": "2024-02-27", "close": 12.5, "volume": 63853.0}, {"date": "2024-02-28", "close": 12.08, "volume": 37248.0}, {"date": "2024-02-29", "close": 12.16, "volume": 46593.0}, {"date": "2024-03-01", "close": 13.0, "volume": 37031.0}, {"date": "2024-03-04", "close": 12.96, "volume": 34861.0}, {"date": "2024-03-05", "close": 12.57, "volume": 22231.0}, {"date": "2024-03-06", "close": 13.75, "volume": 45088.0}, {"date": "2024-03-07", "close": 16.49, "volume": 158866.0}, {"date": "2024-03-08", "close": 15.35, "volume": 63874.0}, {"date": "2024-03-11", "close": 17.68, "volume": 114620.0}, {"date": "2024-03-12", "close": 19.13, "volume": 225980.0}, {"date": "2024-03-13", "close": 18.2, "volume": 68492.0}, {"date": "2024-03-14", "close": 16.51, "volume": 77884.0}, {"date": "2024-03-15", "close": 17.5, "volume": 35334.0}, {"date": "2024-03-18", "close": 17.03, "volume": 17859.0}, {"date": "2024-03-19", "close": 16.95, "volume": 31987.0}, {"date": "2024-03-20", "close": 18.38, "volume": 54384.0}, {"date": "2024-03-21", "close": 18.92, "volume": 30941.0}, {"date": "2024-03-22", "close": 19.62, "volume": 51318.0}, {"date": "2024-03-25", "close": 19.45, "volume": 22710.0}, {"date": "2024-03-26", "close": 20.32, "volume": 42796.0}, {"date": "2024-03-27", "close": 20.0, "volume": 39344.0}, {"date": "2024-03-28", "close": 19.94, "volume": 27783.0}, {"date": "2024-04-01", "close": 19.04, "volume": 43407.0}, {"date": "2024-04-02", "close": 17.49, "volume": 39216.0}, {"date": "2024-04-03", "close": 17.72, "volume": 32804.0}, {"date": "2024-04-04", "close": 17.95, "volume": 38215.0}, {"date": "2024-04-05", "close": 17.38, "volume": 31723.0}, {"date": "2024-04-08", "close": 16.45, "volume": 39692.0}, {"date": "2024-04-09", "close": 16.63, "volume": 35328.0}, {"date": "2024-04-10", "close": 15.83, "volume": 40079.0}, {"date": "2024-04-11", "close": 16.06, "volume": 26820.0}, {"date": "2024-04-12", "close": 15.65, "volume": 34833.0}, {"date": "2024-04-15", "close": 14.26, "volume": 63535.0}, {"date": "2024-04-16", "close": 14.42, "volume": 16661.0}, {"date": "2024-04-17", "close": 13.05, "volume": 34838.0}, {"date": "2024-04-18", "close": 12.89, "volume": 42372.0}, {"date": "2024-04-19", "close": 12.07, "volume": 30734.0}, {"date": "2024-04-22", "close": 12.69, "volume": 73640.0}, {"date": "2024-04-23", "close": 13.14, "volume": 35950.0}, {"date": "2024-04-24", "close": 12.62, "volume": 28651.0}, {"date": "2024-04-25", "close": 12.34, "volume": 30895.0}, {"date": "2024-04-26", "close": 13.12, "volume": 27903.0}, {"date": "2024-04-29", "close": 12.6, "volume": 23675.0}, {"date": "2024-04-30", "close": 12.42, "volume": 16174.0}, {"date": "2024-05-01", "close": 14.0, "volume": 63147.0}, {"date": "2024-05-02", "close": 13.99, "volume": 24236.0}, {"date": "2024-05-03", "close": 14.39, "volume": 35828.0}, {"date": "2024-05-06", "close": 13.87, "volume": 19040.0}, {"date": "2024-05-07", "close": 13.63, "volume": 34319.0}, {"date": "2024-05-08", "close": 13.67, "volume": 39863.0}, {"date": "2024-05-09", "close": 14.01, "volume": 33793.0}, {"date": "2024-05-10", "close": 13.75, "volume": 30060.0}, {"date": "2024-05-13", "close": 13.06, "volume": 16576.0}, {"date": "2024-05-14", "close": 13.64, "volume": 27691.0}, {"date": "2024-05-15", "close": 14.75, "volume": 24209.0}, {"date": "2024-05-16", "close": 14.45, "volume": 15504.0}, {"date": "2024-05-17", "close": 13.98, "volume": 15444.0}, {"date": "2024-05-20", "close": 13.08, "volume": 29996.0}, {"date": "2024-05-21", "close": 13.54, "volume": 30958.0}, {"date": "2024-05-22", "close": 13.5, "volume": 26159.0}, {"date": "2024-05-23", "close": 13.08, "volume": 30726.0}, {"date": "2024-05-24", "close": 13.4, "volume": 13614.0}, {"date": "2024-05-28", "close": 13.19, "volume": 22035.0}, {"date": "2024-05-29", "close": 13.17, "volume": 17097.0}, {"date": "2024-05-30", "close": 13.41, "volume": 14845.0}, {"date": "2024-05-31", "close": 14.83, "volume": 35256.0}, {"date": "2024-06-03", "close": 13.99, "volume": 65492.0}, {"date": "2024-06-04", "close": 14.04, "volume": 16091.0}, {"date": "2024-06-05", "close": 14.8, "volume": 24629.0}, {"date": "2024-06-06", "close": 14.89, "volume": 26320.0}, {"date": "2024-06-07", "close": 14.38, "volume": 14903.0}, {"date": "2024-06-10", "close": 14.81, "volume": 17253.0}, {"date": "2024-06-11", "close": 14.19, "volume": 27553.0}, {"date": "2024-06-12", "close": 14.3, "volume": 24400.0}, {"date": "2024-06-13", "close": 14.85, "volume": 13731.0}, {"date": "2024-06-14", "close": 14.76, "volume": 17200.0}, {"date": "2024-06-17", "close": 17.44, "volume": 131612.0}, {"date": "2024-06-18", "close": 15.97, "volume": 75217.0}, {"date": "2024-06-20", "close": 15.3, "volume": 55137.0}, {"date": "2024-06-21", "close": 16.27, "volume": 41808.0}, {"date": "2024-06-24", "close": 15.5, "volume": 37303.0}, {"date": "2024-06-25", "close": 15.38, "volume": 26521.0}, {"date": "2024-06-26", "close": 17.1, "volume": 54118.0}, {"date": "2024-06-27", "close": 16.88, "volume": 69901.0}, {"date": "2024-06-28", "close": 17.26, "volume": 748912.0}, {"date": "2024-07-01", "close": 16.77, "volume": 47012.0}, {"date": "2024-07-02", "close": 17.58, "volume": 63138.0}, {"date": "2024-07-03", "close": 16.7, "volume": 36686.0}, {"date": "2024-07-05", "close": 16.71, "volume": 35515.0}, {"date": "2024-07-08", "close": 16.37, "volume": 21193.0}, {"date": "2024-07-09", "close": 15.52, "volume": 40107.0}, {"date": "2024-07-10", "close": 15.77, "volume": 10840.0}, {"date": "2024-07-11", "close": 15.78, "volume": 34719.0}, {"date": "2024-07-12", "close": 15.63, "volume": 24652.0}, {"date": "2024-07-15", "close": 15.66, "volume": 26370.0}, {"date": "2024-07-16", "close": 15.81, "volume": 38808.0}, {"date": "2024-07-17", "close": 16.23, "volume": 44489.0}, {"date": "2024-07-18", "close": 15.53, "volume": 40239.0}, {"date": "2024-07-19", "close": 14.83, "volume": 60129.0}, {"date": "2024-07-22", "close": 15.59, "volume": 24548.0}, {"date": "2024-07-23", "close": 16.04, "volume": 29274.0}, {"date": "2024-07-24", "close": 15.55, "volume": 33681.0}, {"date": "2024-07-25", "close": 16.62, "volume": 46383.0}, {"date": "2024-07-26", "close": 16.17, "volume": 34885.0}, {"date": "2024-07-29", "close": 15.5, "volume": 24651.0}, {"date": "2024-07-30", "close": 15.79, "volume": 21278.0}, {"date": "2024-07-31", "close": 16.12, "volume": 36373.0}, {"date": "2024-08-01", "close": 15.49, "volume": 29405.0}, {"date": "2024-08-02", "close": 14.36, "volume": 27588.0}, {"date": "2024-08-05", "close": 13.26, "volume": 69225.0}, {"date": "2024-08-06", "close": 14.18, "volume": 42673.0}, {"date": "2024-08-07", "close": 13.71, "volume": 45742.0}, {"date": "2024-08-08", "close": 13.85, "volume": 21720.0}, {"date": "2024-08-09", "close": 13.52, "volume": 12523.0}, {"date": "2024-08-12", "close": 13.38, "volume": 25997.0}, {"date": "2024-08-13", "close": 13.67, "volume": 11908.0}, {"date": "2024-08-14", "close": 12.99, "volume": 27311.0}, {"date": "2024-08-15", "close": 13.58, "volume": 32310.0}, {"date": "2024-08-16", "close": 13.91, "volume": 26749.0}, {"date": "2024-08-19", "close": 14.19, "volume": 25442.0}, {"date": "2024-08-20", "close": 13.82, "volume": 27760.0}, {"date": "2024-08-21", "close": 14.8, "volume": 37031.0}, {"date": "2024-08-22", "close": 14.14, "volume": 16103.0}, {"date": "2024-08-23", "close": 14.88, "volume": 31513.0}, {"date": "2024-08-26", "close": 14.62, "volume": 16329.0}, {"date": "2024-08-27", "close": 13.99, "volume": 15496.0}, {"date": "2024-08-28", "close": 13.67, "volume": 18841.0}, {"date": "2024-08-29", "close": 14.24, "volume": 21489.0}, {"date": "2024-08-30", "close": 14.02, "volume": 12974.0}, {"date": "2024-09-03", "close": 13.43, "volume": 23269.0}, {"date": "2024-09-04", "close": 13.43, "volume": 16816.0}, {"date": "2024-09-05", "close": 13.37, "volume": 13574.0}, {"date": "2024-09-06", "close": 14.5, "volume": 142753.0}, {"date": "2024-09-09", "close": 14.42, "volume": 112183.0}, {"date": "2024-09-10", "close": 14.68, "volume": 30469.0}, {"date": "2024-09-11", "close": 13.96, "volume": 31165.0}, {"date": "2024-09-12", "close": 14.25, "volume": 64022.0}, {"date": "2024-09-13", "close": 14.93, "volume": 42556.0}, {"date": "2024-09-16", "close": 14.44, "volume": 24514.0}, {"date": "2024-09-17", "close": 14.46, "volume": 21811.0}, {"date": "2024-09-18", "close": 14.17, "volume": 17090.0}, {"date": "2024-09-19", "close": 14.89, "volume": 22840.0}, {"date": "2024-09-20", "close": 14.88, "volume": 89757.0}, {"date": "2024-09-23", "close": 14.61, "volume": 24499.0}, {"date": "2024-09-24", "close": 15.29, "volume": 39249.0}, {"date": "2024-09-25", "close": 15.22, "volume": 15164.0}, {"date": "2024-09-26", "close": 14.32, "volume": 28865.0}, {"date": "2024-09-27", "close": 14.15, "volume": 47330.0}, {"date": "2024-09-30", "close": 14.37, "volume": 60110.0}, {"date": "2024-10-01", "close": 13.86, "volume": 31350.0}, {"date": "2024-10-02", "close": 13.97, "volume": 17303.0}, {"date": "2024-10-03", "close": 13.66, "volume": 39779.0}, {"date": "2024-10-04", "close": 13.74, "volume": 23338.0}, {"date": "2024-10-07", "close": 13.62, "volume": 21942.0}, {"date": "2024-10-08", "close": 13.55, "volume": 23778.0}, {"date": "2024-10-09", "close": 12.95, "volume": 28839.0}, {"date": "2024-10-10", "close": 12.9, "volume": 20052.0}, {"date": "2024-10-11", "close": 13.73, "volume": 17207.0}, {"date": "2024-10-14", "close": 13.79, "volume": 16690.0}, {"date": "2024-10-15", "close": 14.16, "volume": 17823.0}, {"date": "2024-10-16", "close": 13.98, "volume": 28194.0}, {"date": "2024-10-17", "close": 14.2, "volume": 8725.0}, {"date": "2024-10-18", "close": 13.53, "volume": 27814.0}, {"date": "2024-10-21", "close": 13.39, "volume": 10033.0}, {"date": "2024-10-22", "close": 13.8, "volume": 8827.0}, {"date": "2024-10-23", "close": 13.59, "volume": 15974.0}, {"date": "2024-10-24", "close": 13.59, "volume": 17971.0}, {"date": "2024-10-25", "close": 13.5, "volume": 10940.0}, {"date": "2024-10-28", "close": 13.93, "volume": 25160.0}, {"date": "2024-10-29", "close": 14.15, "volume": 17964.0}, {"date": "2024-10-30", "close": 14.39, "volume": 32590.0}, {"date": "2024-10-31", "close": 13.45, "volume": 20836.0}, {"date": "2024-11-01", "close": 13.44, "volume": 7786.0}, {"date": "2024-11-04", "close": 13.09, "volume": 41122.0}, {"date": "2024-11-05", "close": 13.66, "volume": 73921.0}, {"date": "2024-11-06", "close": 14.42, "volume": 49057.0}, {"date": "2024-11-07", "close": 13.81, "volume": 23238.0}, {"date": "2024-11-08", "close": 14.39, "volume": 18147.0}, {"date": "2024-11-11", "close": 14.06, "volume": 17186.0}, {"date": "2024-11-12", "close": 13.57, "volume": 23648.0}, {"date": "2024-11-13", "close": 13.35, "volume": 28240.0}, {"date": "2024-11-14", "close": 13.59, "volume": 25457.0}, {"date": "2024-11-15", "close": 12.56, "volume": 43985.0}, {"date": "2024-11-18", "close": 12.37, "volume": 29634.0}, {"date": "2024-11-19", "close": 12.77, "volume": 26032.0}, {"date": "2024-11-20", "close": 12.85, "volume": 30583.0}, {"date": "2024-11-21", "close": 12.97, "volume": 39060.0}, {"date": "2024-11-22", "close": 13.55, "volume": 27609.0}, {"date": "2024-11-25", "close": 13.94, "volume": 30129.0}, {"date": "2024-11-26", "close": 14.35, "volume": 32071.0}, {"date": "2024-11-27", "close": 14.57, "volume": 20755.0}, {"date": "2024-11-29", "close": 14.25, "volume": 9437.0}, {"date": "2024-12-02", "close": 14.95, "volume": 76349.0}, {"date": "2024-12-03", "close": 14.09, "volume": 43499.0}, {"date": "2024-12-04", "close": 13.85, "volume": 24925.0}, {"date": "2024-12-05", "close": 13.48, "volume": 42825.0}, {"date": "2024-12-06", "close": 13.66, "volume": 22249.0}, {"date": "2024-12-09", "close": 13.47, "volume": 22412.0}, {"date": "2024-12-10", "close": 13.27, "volume": 27255.0}, {"date": "2024-12-11", "close": 13.33, "volume": 23652.0}, {"date": "2024-12-12", "close": 13.21, "volume": 19975.0}, {"date": "2024-12-13", "close": 13.51, "volume": 25916.0}, {"date": "2024-12-16", "close": 12.9, "volume": 31541.0}, {"date": "2024-12-17", "close": 13.01, "volume": 19778.0}, {"date": "2024-12-18", "close": 12.28, "volume": 42468.0}, {"date": "2024-12-19", "close": 12.52, "volume": 29781.0}, {"date": "2024-12-20", "close": 12.39, "volume": 72646.0}, {"date": "2024-12-23", "close": 12.16, "volume": 25891.0}, {"date": "2024-12-24", "close": 12.21, "volume": 10007.0}, {"date": "2024-12-26", "close": 11.87, "volume": 53787.0}, {"date": "2024-12-27", "close": 11.5, "volume": 28532.0}, {"date": "2024-12-30", "close": 10.91, "volume": 42695.0}, {"date": "2024-12-31", "close": 11.23, "volume": 42371.0}, {"date": "2025-01-02", "close": 11.74, "volume": 35380.0}, {"date": "2025-01-03", "close": 12.88, "volume": 50166.0}, {"date": "2025-01-06", "close": 13.11, "volume": 44260.0}, {"date": "2025-01-07", "close": 13.81, "volume": 68534.0}, {"date": "2025-01-08", "close": 13.35, "volume": 34114.0}, {"date": "2025-01-10", "close": 12.38, "volume": 73302.0}, {"date": "2025-01-13", "close": 12.26, "volume": 92647.0}, {"date": "2025-01-14", "close": 12.06, "volume": 30974.0}, {"date": "2025-01-15", "close": 12.47, "volume": 30665.0}, {"date": "2025-01-16", "close": 12.57, "volume": 16421.0}, {"date": "2025-01-17", "close": 12.87, "volume": 34814.0}, {"date": "2025-01-21", "close": 12.16, "volume": 46824.0}, {"date": "2025-01-22", "close": 12.71, "volume": 42961.0}, {"date": "2025-01-23", "close": 13.0, "volume": 48831.0}, {"date": "2025-01-24", "close": 13.09, "volume": 30224.0}, {"date": "2025-01-27", "close": 13.28, "volume": 77510.0}, {"date": "2025-01-28", "close": 13.13, "volume": 18132.0}, {"date": "2025-01-29", "close": 13.25, "volume": 16161.0}, {"date": "2025-01-30", "close": 13.19, "volume": 27724.0}, {"date": "2025-01-31", "close": 12.94, "volume": 30219.0}, {"date": "2025-02-03", "close": 12.98, "volume": 24184.0}, {"date": "2025-02-04", "close": 12.68, "volume": 20385.0}, {"date": "2025-02-05", "close": 12.78, "volume": 16701.0}, {"date": "2025-02-06", "close": 12.49, "volume": 13886.0}, {"date": "2025-02-07", "close": 12.4, "volume": 24056.0}, {"date": "2025-02-10", "close": 12.23, "volume": 20489.0}, {"date": "2025-02-11", "close": 12.01, "volume": 18909.0}, {"date": "2025-02-12", "close": 11.97, "volume": 40365.0}, {"date": "2025-02-13", "close": 12.3, "volume": 21699.0}, {"date": "2025-02-14", "close": 12.38, "volume": 14862.0}, {"date": "2025-02-18", "close": 12.53, "volume": 23039.0}, {"date": "2025-02-19", "close": 12.59, "volume": 19015.0}, {"date": "2025-02-20", "close": 12.04, "volume": 24807.0}, {"date": "2025-02-21", "close": 11.95, "volume": 21069.0}, {"date": "2025-02-24", "close": 11.85, "volume": 13877.0}, {"date": "2025-02-25", "close": 11.57, "volume": 21547.0}, {"date": "2025-02-26", "close": 11.76, "volume": 11912.0}, {"date": "2025-02-27", "close": 11.54, "volume": 13832.0}, {"date": "2025-02-28", "close": 12.22, "volume": 19525.0}, {"date": "2025-03-03", "close": 11.7, "volume": 22046.0}, {"date": "2025-03-04", "close": 11.95, "volume": 29135.0}, {"date": "2025-03-05", "close": 11.95, "volume": 25858.0}, {"date": "2025-03-06", "close": 11.9, "volume": 15564.0}, {"date": "2025-03-07", "close": 12.1, "volume": 22589.0}, {"date": "2025-03-10", "close": 11.61, "volume": 19748.0}, {"date": "2025-03-11", "close": 11.67, "volume": 9319.0}, {"date": "2025-03-12", "close": 11.71, "volume": 21858.0}, {"date": "2025-03-13", "close": 11.78, "volume": 13400.0}, {"date": "2025-03-14", "close": 12.0, "volume": 11307.0}, {"date": "2025-03-17", "close": 12.21, "volume": 56269.0}, {"date": "2025-03-18", "close": 11.61, "volume": 38220.0}, {"date": "2025-03-19", "close": 11.45, "volume": 39532.0}, {"date": "2025-03-20", "close": 11.34, "volume": 35055.0}, {"date": "2025-03-21", "close": 11.11, "volume": 45843.0}, {"date": "2025-03-24", "close": 11.25, "volume": 16324.0}, {"date": "2025-03-25", "close": 10.65, "volume": 159599.0}, {"date": "2025-03-26", "close": 10.63, "volume": 27505.0}, {"date": "2025-03-27", "close": 10.71, "volume": 42114.0}, {"date": "2025-03-28", "close": 10.22, "volume": 33534.0}, {"date": "2025-03-31", "close": 9.54, "volume": 61637.0}, {"date": "2025-04-01", "close": 9.26, "volume": 87906.0}, {"date": "2025-04-02", "close": 9.35, "volume": 327922.0}, {"date": "2025-04-03", "close": 9.25, "volume": 207399.0}, {"date": "2025-04-04", "close": 8.83, "volume": 391106.0}, {"date": "2025-04-07", "close": 9.59, "volume": 377606.0}, {"date": "2025-04-08", "close": 9.07, "volume": 446033.0}, {"date": "2025-04-09", "close": 9.43, "volume": 166634.0}, {"date": "2025-04-10", "close": 9.32, "volume": 98945.0}, {"date": "2025-04-11", "close": 9.86, "volume": 35270.0}, {"date": "2025-04-14", "close": 9.28, "volume": 139180.0}, {"date": "2025-04-15", "close": 8.95, "volume": 169299.0}, {"date": "2025-04-16", "close": 8.84, "volume": 55531.0}, {"date": "2025-04-17", "close": 8.95, "volume": 71780.0}, {"date": "2025-04-21", "close": 9.34, "volume": 96199.0}, {"date": "2025-04-22", "close": 9.63, "volume": 110853.0}, {"date": "2025-04-23", "close": 9.85, "volume": 217510.0}, {"date": "2025-04-24", "close": 10.44, "volume": 89892.0}, {"date": "2025-04-25", "close": 9.98, "volume": 62962.0}, {"date": "2025-04-28", "close": 10.04, "volume": 36950.0}, {"date": "2025-04-29", "close": 10.36, "volume": 67012.0}, {"date": "2025-04-30", "close": 10.1, "volume": 26280.0}, {"date": "2025-05-01", "close": 9.98, "volume": 23736.0}, {"date": "2025-05-02", "close": 9.99, "volume": 28026.0}, {"date": "2025-05-05", "close": 9.86, "volume": 87754.0}, {"date": "2025-05-06", "close": 9.38, "volume": 48140.0}, {"date": "2025-05-07", "close": 9.44, "volume": 18941.0}, {"date": "2025-05-08", "close": 9.66, "volume": 35596.0}, {"date": "2025-05-09", "close": 9.43, "volume": 13699.0}, {"date": "2025-05-12", "close": 9.58, "volume": 28687.0}, {"date": "2025-05-13", "close": 9.69, "volume": 24528.0}, {"date": "2025-05-14", "close": 9.42, "volume": 37069.0}, {"date": "2025-05-15", "close": 9.69, "volume": 19141.0}, {"date": "2025-05-16", "close": 9.74, "volume": 47943.0}, {"date": "2025-05-19", "close": 10.18, "volume": 80484.0}, {"date": "2025-05-20", "close": 10.3, "volume": 40507.0}, {"date": "2025-05-21", "close": 9.73, "volume": 35677.0}, {"date": "2025-05-22", "close": 9.8, "volume": 43546.0}, {"date": "2025-05-23", "close": 9.81, "volume": 29709.0}, {"date": "2025-05-27", "close": 9.98, "volume": 47956.0}, {"date": "2025-05-28", "close": 9.72, "volume": 39235.0}, {"date": "2025-05-29", "close": 9.92, "volume": 32320.0}, {"date": "2025-05-30", "close": 9.85, "volume": 18252.0}, {"date": "2025-06-02", "close": 9.64, "volume": 30578.0}, {"date": "2025-06-03", "close": 9.55, "volume": 33066.0}, {"date": "2025-06-04", "close": 9.34, "volume": 36453.0}, {"date": "2025-06-05", "close": 9.43, "volume": 47646.0}, {"date": "2025-06-06", "close": 9.66, "volume": 34789.0}, {"date": "2025-06-09", "close": 9.45, "volume": 46323.0}, {"date": "2025-06-10", "close": 9.64, "volume": 24570.0}, {"date": "2025-06-11", "close": 9.63, "volume": 18307.0}, {"date": "2025-06-12", "close": 9.47, "volume": 8914.0}, {"date": "2025-06-13", "close": 9.2, "volume": 23025.0}, {"date": "2025-06-16", "close": 9.2, "volume": 27956.0}, {"date": "2025-06-17", "close": 9.03, "volume": 64391.0}, {"date": "2025-06-18", "close": 8.92, "volume": 34229.0}, {"date": "2025-06-20", "close": 8.9, "volume": 33140.0}, {"date": "2025-06-23", "close": 8.76, "volume": 91209.0}, {"date": "2025-06-24", "close": 9.05, "volume": 45034.0}, {"date": "2025-06-25", "close": 9.0, "volume": 29118.0}, {"date": "2025-06-26", "close": 8.93, "volume": 22741.0}, {"date": "2025-06-27", "close": 8.99, "volume": 85377.0}, {"date": "2025-06-30", "close": 9.07, "volume": 40307.0}, {"date": "2025-07-01", "close": 9.05, "volume": 40416.0}, {"date": "2025-07-02", "close": 9.88, "volume": 73625.0}, {"date": "2025-07-03", "close": 10.03, "volume": 31423.0}, {"date": "2025-07-07", "close": 10.07, "volume": 36335.0}, {"date": "2025-07-08", "close": 10.09, "volume": 33244.0}, {"date": "2025-07-09", "close": 10.55, "volume": 35308.0}, {"date": "2025-07-10", "close": 11.22, "volume": 73834.0}, {"date": "2025-07-11", "close": 10.84, "volume": 60269.0}, {"date": "2025-07-14", "close": 10.81, "volume": 88757.0}, {"date": "2025-07-15", "close": 10.08, "volume": 163119.0}, {"date": "2025-07-16", "close": 11.19, "volume": 175365.0}, {"date": "2025-07-17", "close": 12.3, "volume": 218656.0}, {"date": "2025-07-18", "close": 11.59, "volume": 154594.0}, {"date": "2025-07-21", "close": 11.76, "volume": 159901.0}, {"date": "2025-07-22", "close": 11.14, "volume": 104169.0}, {"date": "2025-07-23", "close": 11.49, "volume": 66369.0}, {"date": "2025-07-24", "close": 11.49, "volume": 30249.0}, {"date": "2025-07-25", "close": 11.57, "volume": 37274.0}, {"date": "2025-07-28", "close": 11.55, "volume": 21801.0}, {"date": "2025-07-29", "close": 11.13, "volume": 15760.0}, {"date": "2025-07-30", "close": 11.25, "volume": 48798.0}, {"date": "2025-07-31", "close": 10.94, "volume": 25625.0}, {"date": "2025-08-01", "close": 11.09, "volume": 45636.0}, {"date": "2025-08-04", "close": 11.94, "volume": 38540.0}, {"date": "2025-08-05", "close": 11.72, "volume": 17107.0}, {"date": "2025-08-06", "close": 12.1, "volume": 26649.0}, {"date": "2025-08-07", "close": 11.67, "volume": 81083.0}, {"date": "2025-08-08", "close": 12.18, "volume": 92285.0}, {"date": "2025-08-11", "close": 12.49, "volume": 42270.0}, {"date": "2025-08-12", "close": 12.35, "volume": 68359.0}, {"date": "2025-08-13", "close": 11.78, "volume": 51586.0}, {"date": "2025-08-14", "close": 12.08, "volume": 99641.0}, {"date": "2025-08-15", "close": 12.17, "volume": 19850.0}, {"date": "2025-08-18", "close": 12.01, "volume": 34006.0}, {"date": "2025-08-19", "close": 11.47, "volume": 60882.0}, {"date": "2025-08-20", "close": 11.94, "volume": 35501.0}, {"date": "2025-08-21", "close": 11.85, "volume": 38986.0}, {"date": "2025-08-22", "close": 12.18, "volume": 37993.0}, {"date": "2025-08-25", "close": 11.89, "volume": 43080.0}, {"date": "2025-08-26", "close": 11.93, "volume": 15473.0}, {"date": "2025-08-27", "close": 11.67, "volume": 15585.0}, {"date": "2025-08-28", "close": 11.46, "volume": 35456.0}, {"date": "2025-08-29", "close": 11.48, "volume": 25745.0}, {"date": "2025-09-02", "close": 11.46, "volume": 19050.0}, {"date": "2025-09-03", "close": 11.53, "volume": 58651.0}, {"date": "2025-09-04", "close": 10.97, "volume": 45532.0}, {"date": "2025-09-05", "close": 10.93, "volume": 22521.0}, {"date": "2025-09-08", "close": 11.17, "volume": 60850.0}, {"date": "2025-09-09", "close": 11.0, "volume": 50807.0}, {"date": "2025-09-10", "close": 11.39, "volume": 348058.0}, {"date": "2025-09-11", "close": 11.42, "volume": 90155.0}, {"date": "2025-09-12", "close": 11.23, "volume": 59679.0}, {"date": "2025-09-15", "close": 11.68, "volume": 137771.0}, {"date": "2025-09-16", "close": 11.27, "volume": 60165.0}, {"date": "2025-09-17", "close": 11.15, "volume": 75729.0}, {"date": "2025-09-18", "close": 11.54, "volume": 65146.0}, {"date": "2025-09-19", "close": 11.46, "volume": 104666.0}, {"date": "2025-09-22", "close": 11.8, "volume": 57252.0}, {"date": "2025-09-23", "close": 10.98, "volume": 126538.0}, {"date": "2025-09-24", "close": 10.945, "volume": 113463.0}, {"date": "2025-09-25", "close": 10.42, "volume": 107415.0}, {"date": "2025-09-26", "close": 10.4, "volume": 104248.0}, {"date": "2025-09-29", "close": 10.16, "volume": 75559.0}, {"date": "2025-09-30", "close": 9.95, "volume": 50326.0}, {"date": "2025-10-01", "close": 10.11, "volume": 36197.0}, {"date": "2025-10-02", "close": 10.65, "volume": 53689.0}, {"date": "2025-10-03", "close": 10.91, "volume": 46838.0}, {"date": "2025-10-06", "close": 11.28, "volume": 64616.0}, {"date": "2025-10-07", "close": 11.23, "volume": 73510.0}, {"date": "2025-10-08", "close": 11.445, "volume": 40775.0}, {"date": "2025-10-09", "close": 11.18, "volume": 68132.0}, {"date": "2025-10-10", "close": 10.65, "volume": 85143.0}, {"date": "2025-10-13", "close": 10.3, "volume": 75778.0}, {"date": "2025-10-14", "close": 10.52, "volume": 73059.0}, {"date": "2025-10-15", "close": 10.33, "volume": 38109.0}, {"date": "2025-10-16", "close": 9.72, "volume": 157511.0}, {"date": "2025-10-17", "close": 9.49, "volume": 71354.0}, {"date": "2025-10-20", "close": 9.28, "volume": 72036.0}, {"date": "2025-10-21", "close": 9.16, "volume": 75886.0}, {"date": "2025-10-22", "close": 9.06, "volume": 127263.0}, {"date": "2025-10-23", "close": 9.19, "volume": 35922.0}, {"date": "2025-10-24", "close": 9.99, "volume": 85429.0}, {"date": "2025-10-27", "close": 9.79, "volume": 43817.0}, {"date": "2025-10-28", "close": 9.43, "volume": 38737.0}, {"date": "2025-10-29", "close": 9.15, "volume": 47157.0}, {"date": "2025-10-30", "close": 9.19, "volume": 25745.0}, {"date": "2025-10-31", "close": 9.21, "volume": 40415.0}, {"date": "2025-11-03", "close": 8.43, "volume": 126884.0}, {"date": "2025-11-04", "close": 8.09, "volume": 251258.0}, {"date": "2025-11-05", "close": 8.37, "volume": 84706.0}, {"date": "2025-11-06", "close": 8.22, "volume": 56315.0}, {"date": "2025-11-07", "close": 8.66, "volume": 104292.0}, {"date": "2025-11-10", "close": 8.625, "volume": 185660.0}, {"date": "2025-11-11", "close": 8.47, "volume": 77386.0}, {"date": "2025-11-12", "close": 8.325, "volume": 106014.0}, {"date": "2025-11-13", "close": 8.2, "volume": 104812.0}, {"date": "2025-11-14", "close": 8.32, "volume": 44572.0}, {"date": "2025-11-17", "close": 8.23, "volume": 66663.0}, {"date": "2025-11-18", "close": 8.24, "volume": 38219.0}, {"date": "2025-11-19", "close": 8.13, "volume": 40968.0}, {"date": "2025-11-20", "close": 8.16, "volume": 52607.0}, {"date": "2025-11-21", "close": 8.15, "volume": 80655.0}, {"date": "2025-11-24", "close": 7.85, "volume": 83655.0}, {"date": "2025-11-25", "close": 8.4, "volume": 48589.0}, {"date": "2025-11-26", "close": 8.35, "volume": 74119.0}, {"date": "2025-11-28", "close": 8.73, "volume": 50716.0}, {"date": "2025-12-01", "close": 8.24, "volume": 50088.0}, {"date": "2025-12-02", "close": 8.0, "volume": 67177.0}, {"date": "2025-12-03", "close": 8.41, "volume": 81894.0}, {"date": "2025-12-04", "close": 8.8, "volume": 46671.0}, {"date": "2025-12-05", "close": 8.94, "volume": 71667.0}, {"date": "2025-12-08", "close": 9.61, "volume": 94500.0}, {"date": "2025-12-09", "close": 9.89, "volume": 96680.0}, {"date": "2025-12-10", "close": 10.11, "volume": 95692.0}, {"date": "2025-12-11", "close": 11.27, "volume": 267391.0}, {"date": "2025-12-12", "close": 10.73, "volume": 155007.0}, {"date": "2025-12-15", "close": 10.31, "volume": 3998707.0}, {"date": "2025-12-16", "close": 10.4, "volume": 273779.0}, {"date": "2025-12-17", "close": 10.74, "volume": 183376.0}, {"date": "2025-12-18", "close": 12.39, "volume": 584793.0}, {"date": "2025-12-19", "close": 13.01, "volume": 332988.0}, {"date": "2025-12-22", "close": 13.365, "volume": 253031.0}, {"date": "2025-12-23", "close": 14.57, "volume": 282921.0}, {"date": "2025-12-24", "close": 17.21, "volume": 465087.0}, {"date": "2025-12-26", "close": 20.685, "volume": 1266274.0}, {"date": "2025-12-29", "close": 24.78, "volume": 4258010.0}, {"date": "2025-12-30", "close": 21.92, "volume": 1531479.0}, {"date": "2025-12-31", "close": 21.01, "volume": 662255.0}, {"date": "2026-01-02", "close": 19.47, "volume": 407304.0}, {"date": "2026-01-05", "close": 21.21, "volume": 379376.0}, {"date": "2026-01-06", "close": 20.53, "volume": 232904.0}, {"date": "2026-01-07", "close": 24.98, "volume": 483583.0}, {"date": "2026-01-08", "close": 22.41, "volume": 263856.0}, {"date": "2026-01-09", "close": 25.28, "volume": 547791.0}, {"date": "2026-01-12", "close": 26.83, "volume": 415952.0}, {"date": "2026-01-13", "close": 29.02, "volume": 684973.0}, {"date": "2026-01-14", "close": 29.29, "volume": 646651.0}, {"date": "2026-01-15", "close": 27.19, "volume": 522029.0}, {"date": "2026-01-16", "close": 24.88, "volume": 974183.0}, {"date": "2026-01-20", "close": 21.29, "volume": 667507.0}, {"date": "2026-01-21", "close": 22.3, "volume": 505348.0}, {"date": "2026-01-22", "close": 23.56, "volume": 4921694.0}, {"date": "2026-01-23", "close": 25.47, "volume": 598861.0}, {"date": "2026-01-26", "close": 30.62, "volume": 920404.0}, {"date": "2026-01-27", "close": 33.565, "volume": 671612.0}, {"date": "2026-01-28", "close": 28.59, "volume": 395335.0}, {"date": "2026-01-29", "close": 30.02, "volume": 326272.0}, {"date": "2026-01-30", "close": 30.07, "volume": 329513.0}, {"date": "2026-02-02", "close": 31.97, "volume": 255877.0}, {"date": "2026-02-03", "close": 28.025, "volume": 425918.0}, {"date": "2026-02-04", "close": 27.01, "volume": 265569.0}, {"date": "2026-02-05", "close": 25.19, "volume": 304199.0}, {"date": "2026-02-06", "close": 29.0, "volume": 302894.0}, {"date": "2026-02-09", "close": 29.73, "volume": 176154.0}, {"date": "2026-02-10", "close": 27.99, "volume": 137911.0}, {"date": "2026-02-11", "close": 27.73, "volume": 94134.0}, {"date": "2026-02-12", "close": 25.73, "volume": 128931.0}, {"date": "2026-02-13", "close": 26.85, "volume": 123742.0}, {"date": "2026-02-17", "close": 25.24, "volume": 163078.0}, {"date": "2026-02-18", "close": 24.49, "volume": 123298.0}, {"date": "2026-02-19", "close": 24.93, "volume": 128716.0}, {"date": "2026-02-20", "close": 24.06, "volume": 100210.0}, {"date": "2026-02-23", "close": 22.7, "volume": 161116.0}, {"date": "2026-02-24", "close": 24.88, "volume": 285510.0}, {"date": "2026-02-25", "close": 26.13, "volume": 192095.0}, {"date": "2026-02-26", "close": 28.12, "volume": 190518.0}, {"date": "2026-02-27", "close": 27.72, "volume": 118694.0}, {"date": "2026-03-02", "close": 27.39, "volume": 138150.0}, {"date": "2026-03-03", "close": 27.26, "volume": 163061.0}, {"date": "2026-03-04", "close": 27.0, "volume": 137500.0}, {"date": "2026-03-05", "close": 24.67, "volume": 139591.0}, {"date": "2026-03-06", "close": 23.09, "volume": 210777.0}, {"date": "2026-03-09", "close": 25.76, "volume": 174497.0}, {"date": "2026-03-10", "close": 26.94, "volume": 196847.0}, {"date": "2026-03-11", "close": 26.57, "volume": 105846.0}, {"date": "2026-03-12", "close": 26.54, "volume": 163661.0}, {"date": "2026-03-13", "close": 26.74, "volume": 160421.0}, {"date": "2026-03-16", "close": 28.13, "volume": 242027.0}, {"date": "2026-03-17", "close": 30.05, "volume": 737067.0}, {"date": "2026-03-18", "close": 26.71, "volume": 168059.0}, {"date": "2026-03-19", "close": 25.88, "volume": 190728.0}, {"date": "2026-03-20", "close": 24.1, "volume": 141945.0}, {"date": "2026-03-23", "close": 25.23, "volume": 113830.0}, {"date": "2026-03-24", "close": 25.68, "volume": 91813.0}, {"date": "2026-03-25", "close": 25.99, "volume": 137637.0}, {"date": "2026-03-26", "close": 25.34, "volume": 127995.0}, {"date": "2026-03-27", "close": 22.33, "volume": 207558.0}, {"date": "2026-03-30", "close": 21.49, "volume": 162862.0}, {"date": "2026-03-31", "close": 24.02, "volume": 166888.0}, {"date": "2026-04-01", "close": 22.96, "volume": 121243.0}, {"date": "2026-04-02", "close": 22.82, "volume": 54545.0}, {"date": "2026-04-06", "close": 22.03, "volume": 101654.0}, {"date": "2026-04-07", "close": 22.51, "volume": 134204.0}, {"date": "2026-04-08", "close": 24.2, "volume": 196071.0}, {"date": "2026-04-09", "close": 25.82, "volume": 180990.0}, {"date": "2026-04-10", "close": 25.78, "volume": 81903.0}, {"date": "2026-04-13", "close": 27.49, "volume": 106757.0}, {"date": "2026-04-14", "close": 26.02, "volume": 125258.0}, {"date": "2026-04-15", "close": 25.91, "volume": 81265.0}, {"date": "2026-04-16", "close": 27.1, "volume": 90367.0}, {"date": "2026-04-17", "close": 27.74, "volume": 240676.0}, {"date": "2026-04-20", "close": 24.52, "volume": 337602.0}, {"date": "2026-04-21", "close": 22.91, "volume": 185382.0}, {"date": "2026-04-22", "close": 24.94, "volume": 129275.0}, {"date": "2026-04-23", "close": 23.67, "volume": 79431.0}, {"date": "2026-04-24", "close": 24.21, "volume": 90281.0}, {"date": "2026-04-27", "close": 23.99, "volume": 63741.0}, {"date": "2026-04-28", "close": 22.8, "volume": 88161.0}, {"date": "2026-04-29", "close": 21.6, "volume": 154927.0}, {"date": "2026-04-30", "close": 23.62, "volume": 97741.0}, {"date": "2026-05-01", "close": 23.7, "volume": 115527.0}, {"date": "2026-05-04", "close": 21.98, "volume": 178875.0}, {"date": "2026-05-05", "close": 22.3, "volume": 123472.0}, {"date": "2026-05-06", "close": 23.06, "volume": 89798.0}, {"date": "2026-05-07", "close": 23.62, "volume": 52987.0}, {"date": "2026-05-08", "close": 22.86, "volume": 75974.0}, {"date": "2026-05-11", "close": 24.13, "volume": 264676.0}, {"date": "2026-05-12", "close": 24.71, "volume": 96464.0}, {"date": "2026-05-13", "close": 25.3, "volume": 182207.0}, {"date": "2026-05-14", "close": 25.97, "volume": 152497.0}, {"date": "2026-05-15", "close": 27.21, "volume": 219589.0}, {"date": "2026-05-18", "close": 26.88, "volume": 82324.0}, {"date": "2026-05-19", "close": 26.31, "volume": 102920.0}, {"date": "2026-05-20", "close": 27.32, "volume": 113568.0}, {"date": "2026-05-21", "close": 27.19, "volume": 67928.0}, {"date": "2026-05-22", "close": 27.65, "volume": 78375.0}, {"date": "2026-05-26", "close": 27.39, "volume": 99325.0}, {"date": "2026-05-27", "close": 29.23, "volume": 178975.0}, {"date": "2026-05-28", "close": 28.99, "volume": 110100.0}, {"date": "2026-05-29", "close": 26.175, "volume": 199527.0}, {"date": "2026-06-01", "close": 28.51, "volume": 224596.0}, {"date": "2026-06-02", "close": 24.29, "volume": 487496.0}, {"date": "2026-06-03", "close": 24.29, "volume": 124183.0}, {"date": "2026-06-04", "close": 23.67, "volume": 271906.0}, {"date": "2026-06-05", "close": 22.25, "volume": 179936.0}, {"date": "2026-06-08", "close": 21.65, "volume": 170273.0}, {"date": "2026-06-09", "close": 22.23, "volume": 86194.0}, {"date": "2026-06-10", "close": 22.11, "volume": 64576.0}, {"date": "2026-06-11", "close": 23.03, "volume": 55616.0}, {"date": "2026-06-12", "close": 24.06, "volume": 94526.0}, {"date": "2026-06-15", "close": 23.41, "volume": 59591.0}, {"date": "2026-06-16", "close": 23.88, "volume": 132852.0}, {"date": "2026-06-17", "close": 23.99, "volume": 110671.0}, {"date": "2026-06-18", "close": 23.38, "volume": 92522.0}, {"date": "2026-06-22", "close": 23.75, "volume": 87055.0}, {"date": "2026-06-23", "close": 23.03, "volume": 72148.0}, {"date": "2026-06-24", "close": 21.525, "volume": 135596.0}, {"date": "2026-06-25", "close": 18.33, "volume": 444064.0}, {"date": "2026-06-26", "close": 19.8, "volume": 298863.0}, {"date": "2026-06-29", "close": 23.25, "volume": 207517.0}, {"date": "2026-06-30", "close": 23.46, "volume": 127457.0}, {"date": "2026-07-01", "close": 23.7, "volume": 85851.0}, {"date": "2026-07-02", "close": 22.0, "volume": 101562.0}, {"date": "2026-07-06", "close": 20.44, "volume": 215566.0}, {"date": "2026-07-07", "close": 18.57, "volume": 228087.0}, {"date": "2026-07-08", "close": 18.87, "volume": 169444.0}, {"date": "2026-07-09", "close": 19.57, "volume": 116835.0}, {"date": "2026-07-10", "close": 19.8, "volume": 64690.0}, {"date": "2026-07-13", "close": 18.57, "volume": 109194.0}, {"date": "2026-07-14", "close": 19.01, "volume": 93523.0}, {"date": "2026-07-15", "close": 19.54, "volume": 46618.0}, {"date": "2026-07-16", "close": 19.01, "volume": 201337.0}, {"date": "2026-07-17", "close": 16.32, "volume": 333828.0}, {"date": "2026-07-20", "close": 14.07, "volume": 684336.0}, {"date": "2026-07-21", "close": 14.65, "volume": 325452.0}, {"date": "2026-07-22", "close": 13.27, "volume": 171501.0}, {"date": "2026-07-23", "close": 13.19, "volume": 171282.0}, {"date": "2026-07-24", "close": 12.98, "volume": 113814.0}, {"date": "2026-07-27", "close": 13.44, "volume": 133074.0}, {"date": "2026-07-28", "close": 13.45, "volume": 161873.0}, {"date": "2026-07-29", "close": 12.8, "volume": 102925.0}, {"date": "2026-07-30", "close": 14.02, "volume": 116979.0}, {"date": "2026-07-31", "close": 13.5, "volume": 85723.0}, {"date": "2026-08-03", "close": 13.54, "volume": 123313.0}, {"date": "2026-08-04", "close": 14.35, "volume": 151084.0}, {"date": "2026-08-05", "close": 14.39, "volume": 81437.0}, {"date": "2026-08-06", "close": 14.24, "volume": 87618.0}, {"date": "2026-08-07", "close": 14.36, "volume": 88485.0}], "refreshing": true}