{"ticker": "GLUE", "overview": {"name": "Monte Rosa Therapeutics, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GLUE", "has_prices": true, "as_of": "2026-10-30", "last": 10.76, "prev_close": 10.87, "change": -0.10999999999999943, "change_pct": -0.010119595216191301, "session_volume": 1349051.0, "vwap_5": 10.731388054431143, "vwap_20": 10.481373626266437, "vwap_60": 12.277633401588016, "vwap_250": 17.691649200582596, "high_52w": 25.31, "low_52w": 9.74, "avg_volume_20": 1512170.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902664-26-003506", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Monte Rosa Therapeutics, Inc.", "who_key": "Monte Rosa Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Monte Rosa Therapeutics, Inc. takes a 5.4% passive stake in GLUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1826457/0000902664-26-003506-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000919574-26-005533", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Montanova Capital, LLC", "who_key": "MONTANOVA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MONTANOVA CAPITAL, LLC moves to a 4.2% passive stake in GLUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1569064/0000919574-26-005533-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001072613-26-000558", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Monte Rosa Therapeutics, Inc.", "who_key": "Monte Rosa Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Monte Rosa Therapeutics, Inc. moves to a 7.9% activist stake in GLUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1826457/0001072613-26-000558-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179504}, {"id": "13DG-0000080255-26-000442", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Monte Rosa Therapeutics, Inc.", "who_key": "Monte Rosa Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Monte Rosa Therapeutics, Inc. moves to a 10.5% passive stake in GLUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1826457/0000080255-26-000442-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001104659-26-062588", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BAKER BROS. ADVISORS LP moves to a 9.99% passive stake in GLUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-062588-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0000921895-26-001394", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 3.4% passive stake in GLUE", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001394-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001193125-26-226862", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Monte Rosa Therapeutics, Inc.", "who_key": "Monte Rosa Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Monte Rosa Therapeutics, Inc. moves to a 2.7% passive stake in GLUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1826457/0001193125-26-226862-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001193125-26-170903", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Dimension Capital I, L.P.", "who_key": "Dimension Capital I, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Dimension Capital I, L.P. adjusts its stake in GLUE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1939538/0001193125-26-170903-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280304}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003506", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Monte Rosa Therapeutics, Inc.", "who_key": "Monte Rosa Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Monte Rosa Therapeutics, Inc. takes a 5.4% passive stake in GLUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1826457/0000902664-26-003506-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000919574-26-005533", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Montanova Capital, LLC", "who_key": "MONTANOVA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MONTANOVA CAPITAL, LLC moves to a 4.2% passive stake in GLUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1569064/0000919574-26-005533-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000080255-26-000442", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Monte Rosa Therapeutics, Inc.", "who_key": "Monte Rosa Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Monte Rosa Therapeutics, Inc. moves to a 10.5% passive stake in GLUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1826457/0000080255-26-000442-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001072613-26-000558", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Monte Rosa Therapeutics, Inc.", "who_key": "Monte Rosa Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Monte Rosa Therapeutics, Inc. moves to a 7.9% activist stake in GLUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1826457/0001072613-26-000558-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179504}, {"id": "13DG-0001104659-26-062588", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BAKER BROS. ADVISORS LP moves to a 9.99% passive stake in GLUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-062588-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0000921895-26-001394", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 3.4% passive stake in GLUE", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001394-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001193125-26-226862", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Monte Rosa Therapeutics, Inc.", "who_key": "Monte Rosa Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Monte Rosa Therapeutics, Inc. moves to a 2.7% passive stake in GLUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1826457/0001193125-26-226862-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001193125-26-170903", "src": "13DG", "ticker": "GLUE", "cik": "1826457", "company": "Monte Rosa Therapeutics, Inc.", "company_raw": "Monte Rosa Therapeutics, Inc.", "who": "Dimension Capital I, L.P.", "who_key": "Dimension Capital I, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Dimension Capital I, L.P. adjusts its stake in GLUE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1939538/0001193125-26-170903-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280304}], "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": "Monte Rosa Therapeutics, Inc. - Common Stock", "new_value": "Monte Rosa Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001826457", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001826457", "applied": 1, "detected_at": "2026-10-24T19:05:20.941184"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GLUE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-24", "close": 21.18, "volume": 3906596.0}, {"date": "2021-06-25", "close": 18.86, "volume": 810603.0}, {"date": "2021-06-28", "close": 19.12, "volume": 445419.0}, {"date": "2021-06-29", "close": 19.98, "volume": 178037.0}, {"date": "2021-06-30", "close": 22.7, "volume": 700323.0}, {"date": "2021-07-01", "close": 22.24, "volume": 552560.0}, {"date": "2021-07-02", "close": 22.23, "volume": 51215.0}, {"date": "2021-07-06", "close": 21.19, "volume": 202000.0}, {"date": "2021-07-07", "close": 19.63, "volume": 230821.0}, {"date": "2021-07-08", "close": 19.85, "volume": 179309.0}, {"date": "2021-07-09", "close": 19.33, "volume": 177147.0}, {"date": "2021-07-12", "close": 19.24, "volume": 253444.0}, {"date": "2021-07-13", "close": 18.59, "volume": 306899.0}, {"date": "2021-07-14", "close": 18.8, "volume": 85517.0}, {"date": "2021-07-15", "close": 19.12, "volume": 167948.0}, {"date": "2021-07-16", "close": 19.29, "volume": 666474.0}, {"date": "2021-07-19", "close": 19.82, "volume": 389383.0}, {"date": "2021-07-20", "close": 21.5, "volume": 173744.0}, {"date": "2021-07-21", "close": 21.71, "volume": 139088.0}, {"date": "2021-07-22", "close": 22.16, "volume": 170960.0}, {"date": "2021-07-23", "close": 23.37, "volume": 359156.0}, {"date": "2021-07-26", "close": 22.82, "volume": 91836.0}, {"date": "2021-07-27", "close": 22.38, "volume": 168494.0}, {"date": "2021-07-28", "close": 23.0, "volume": 140563.0}, {"date": "2021-07-29", "close": 23.49, "volume": 120728.0}, {"date": "2021-07-30", "close": 24.52, "volume": 136547.0}, {"date": "2021-08-02", "close": 25.67, "volume": 124673.0}, {"date": "2021-08-03", "close": 27.62, "volume": 187178.0}, {"date": "2021-08-04", "close": 30.66, "volume": 213722.0}, {"date": "2021-08-05", "close": 31.58, "volume": 102762.0}, {"date": "2021-08-06", "close": 30.67, "volume": 133917.0}, {"date": "2021-08-09", "close": 32.5, "volume": 188495.0}, {"date": "2021-08-10", "close": 33.83, "volume": 126261.0}, {"date": "2021-08-11", "close": 33.54, "volume": 223946.0}, {"date": "2021-08-12", "close": 32.24, "volume": 268799.0}, {"date": "2021-08-13", "close": 33.82, "volume": 110853.0}, {"date": "2021-08-16", "close": 34.25, "volume": 295859.0}, {"date": "2021-08-17", "close": 32.69, "volume": 147278.0}, {"date": "2021-08-18", "close": 33.66, "volume": 111000.0}, {"date": "2021-08-19", "close": 33.28, "volume": 112143.0}, {"date": "2021-08-20", "close": 35.24, "volume": 139543.0}, {"date": "2021-08-23", "close": 36.94, "volume": 233886.0}, {"date": "2021-08-24", "close": 37.69, "volume": 222955.0}, {"date": "2021-08-25", "close": 37.9, "volume": 163913.0}, {"date": "2021-08-26", "close": 38.72, "volume": 369987.0}, {"date": "2021-08-27", "close": 38.6, "volume": 246878.0}, {"date": "2021-08-30", "close": 37.41, "volume": 202247.0}, {"date": "2021-08-31", "close": 35.69, "volume": 148906.0}, {"date": "2021-09-01", "close": 37.75, "volume": 126448.0}, {"date": "2021-09-02", "close": 41.1, "volume": 178028.0}, {"date": "2021-09-03", "close": 42.21, "volume": 193836.0}, {"date": "2021-09-07", "close": 41.02, "volume": 376749.0}, {"date": "2021-09-08", "close": 35.47, "volume": 295173.0}, {"date": "2021-09-09", "close": 34.95, "volume": 237625.0}, {"date": "2021-09-10", "close": 34.91, "volume": 175594.0}, {"date": "2021-09-13", "close": 32.24, "volume": 165173.0}, {"date": "2021-09-14", "close": 31.69, "volume": 162500.0}, {"date": "2021-09-15", "close": 32.38, "volume": 345934.0}, {"date": "2021-09-16", "close": 33.11, "volume": 271097.0}, {"date": "2021-09-17", "close": 30.73, "volume": 2076126.0}, {"date": "2021-09-20", "close": 27.08, "volume": 434715.0}, {"date": "2021-09-21", "close": 24.7, "volume": 398587.0}, {"date": "2021-09-22", "close": 24.44, "volume": 171304.0}, {"date": "2021-09-23", "close": 24.92, "volume": 95139.0}, {"date": "2021-09-24", "close": 23.88, "volume": 115690.0}, {"date": "2021-09-27", "close": 24.63, "volume": 243597.0}, {"date": "2021-09-28", "close": 23.76, "volume": 206633.0}, {"date": "2021-09-29", "close": 22.65, "volume": 88511.0}, {"date": "2021-09-30", "close": 22.28, "volume": 117013.0}, {"date": "2021-10-01", "close": 20.07, "volume": 243686.0}, {"date": "2021-10-04", "close": 19.12, "volume": 100655.0}, {"date": "2021-10-05", "close": 19.82, "volume": 80004.0}, {"date": "2021-10-06", "close": 19.64, "volume": 147446.0}, {"date": "2021-10-07", "close": 19.18, "volume": 82239.0}, {"date": "2021-10-08", "close": 17.79, "volume": 91606.0}, {"date": "2021-10-11", "close": 19.34, "volume": 59892.0}, {"date": "2021-10-12", "close": 20.52, "volume": 76120.0}, {"date": "2021-10-13", "close": 22.06, "volume": 192367.0}, {"date": "2021-10-14", "close": 23.3, "volume": 309985.0}, {"date": "2021-10-15", "close": 21.2, "volume": 307561.0}, {"date": "2021-10-18", "close": 21.81, "volume": 126041.0}, {"date": "2021-10-19", "close": 22.58, "volume": 82554.0}, {"date": "2021-10-20", "close": 23.81, "volume": 95723.0}, {"date": "2021-10-21", "close": 24.92, "volume": 76192.0}, {"date": "2021-10-22", "close": 22.82, "volume": 150985.0}, {"date": "2021-10-25", "close": 23.32, "volume": 52437.0}, {"date": "2021-10-26", "close": 25.42, "volume": 167718.0}, {"date": "2021-10-27", "close": 26.14, "volume": 102423.0}, {"date": "2021-10-28", "close": 27.15, "volume": 54884.0}, {"date": "2021-10-29", "close": 23.45, "volume": 232524.0}, {"date": "2021-11-01", "close": 23.99, "volume": 64336.0}, {"date": "2021-11-02", "close": 25.89, "volume": 72062.0}, {"date": "2021-11-03", "close": 26.57, "volume": 58063.0}, {"date": "2021-11-04", "close": 26.04, "volume": 59587.0}, {"date": "2021-11-05", "close": 25.31, "volume": 67290.0}, {"date": "2021-11-08", "close": 24.17, "volume": 80160.0}, {"date": "2021-11-09", "close": 21.91, "volume": 67580.0}, {"date": "2021-11-10", "close": 22.8, "volume": 46057.0}, {"date": "2021-11-11", "close": 24.62, "volume": 89986.0}, {"date": "2021-11-12", "close": 25.19, "volume": 205630.0}, {"date": "2021-11-15", "close": 23.0, "volume": 91256.0}, {"date": "2021-11-16", "close": 21.89, "volume": 81462.0}, {"date": "2021-11-17", "close": 21.94, "volume": 54404.0}, {"date": "2021-11-18", "close": 21.23, "volume": 77918.0}, {"date": "2021-11-19", "close": 19.57, "volume": 68745.0}, {"date": "2021-11-22", "close": 19.63, "volume": 103767.0}, {"date": "2021-11-23", "close": 18.57, "volume": 133534.0}, {"date": "2021-11-24", "close": 17.99, "volume": 144109.0}, {"date": "2021-11-26", "close": 20.55, "volume": 111997.0}, {"date": "2021-11-29", "close": 19.25, "volume": 135637.0}, {"date": "2021-11-30", "close": 19.39, "volume": 384396.0}, {"date": "2021-12-01", "close": 17.41, "volume": 201948.0}, {"date": "2021-12-02", "close": 17.12, "volume": 220376.0}, {"date": "2021-12-03", "close": 16.28, "volume": 226464.0}, {"date": "2021-12-06", "close": 16.53, "volume": 146121.0}, {"date": "2021-12-07", "close": 17.49, "volume": 115518.0}, {"date": "2021-12-08", "close": 18.2, "volume": 137658.0}, {"date": "2021-12-09", "close": 17.85, "volume": 302242.0}, {"date": "2021-12-10", "close": 17.55, "volume": 160996.0}, {"date": "2021-12-13", "close": 17.65, "volume": 118851.0}, {"date": "2021-12-14", "close": 17.73, "volume": 129827.0}, {"date": "2021-12-15", "close": 18.51, "volume": 279138.0}, {"date": "2021-12-16", "close": 17.85, "volume": 131979.0}, {"date": "2021-12-17", "close": 18.54, "volume": 470120.0}, {"date": "2021-12-20", "close": 18.32, "volume": 109734.0}, {"date": "2021-12-21", "close": 18.88, "volume": 125690.0}, {"date": "2021-12-22", "close": 19.18, "volume": 99383.0}, {"date": "2021-12-23", "close": 20.94, "volume": 100974.0}, {"date": "2021-12-27", "close": 20.24, "volume": 99459.0}, {"date": "2021-12-28", "close": 20.13, "volume": 177715.0}, {"date": "2021-12-29", "close": 19.55, "volume": 157059.0}, {"date": "2021-12-30", "close": 20.9, "volume": 225549.0}, {"date": "2021-12-31", "close": 20.42, "volume": 162352.0}, {"date": "2022-01-03", "close": 20.41, "volume": 149883.0}, {"date": "2022-01-04", "close": 20.2, "volume": 126112.0}, {"date": "2022-01-05", "close": 15.63, "volume": 330961.0}, {"date": "2022-01-06", "close": 16.85, "volume": 418637.0}, {"date": "2022-01-07", "close": 17.05, "volume": 159211.0}, {"date": "2022-01-10", "close": 17.02, "volume": 80531.0}, {"date": "2022-01-11", "close": 17.37, "volume": 96532.0}, {"date": "2022-01-12", "close": 16.48, "volume": 225885.0}, {"date": "2022-01-13", "close": 15.15, "volume": 337101.0}, {"date": "2022-01-14", "close": 15.0, "volume": 188271.0}, {"date": "2022-01-18", "close": 14.07, "volume": 162233.0}, {"date": "2022-01-19", "close": 14.28, "volume": 167510.0}, {"date": "2022-01-20", "close": 13.95, "volume": 467162.0}, {"date": "2022-01-21", "close": 12.8, "volume": 244815.0}, {"date": "2022-01-24", "close": 12.58, "volume": 333519.0}, {"date": "2022-01-25", "close": 11.34, "volume": 446718.0}, {"date": "2022-01-26", "close": 10.96, "volume": 245857.0}, {"date": "2022-01-27", "close": 10.36, "volume": 321594.0}, {"date": "2022-01-28", "close": 10.73, "volume": 311709.0}, {"date": "2022-01-31", "close": 12.66, "volume": 294760.0}, {"date": "2022-02-01", "close": 13.26, "volume": 316827.0}, {"date": "2022-02-02", "close": 13.27, "volume": 270023.0}, {"date": "2022-02-03", "close": 12.53, "volume": 220896.0}, {"date": "2022-02-04", "close": 12.87, "volume": 247474.0}, {"date": "2022-02-07", "close": 13.8, "volume": 342058.0}, {"date": "2022-02-08", "close": 13.78, "volume": 404215.0}, {"date": "2022-02-09", "close": 15.09, "volume": 330169.0}, {"date": "2022-02-10", "close": 13.95, "volume": 283716.0}, {"date": "2022-02-11", "close": 13.05, "volume": 162786.0}, {"date": "2022-02-14", "close": 12.91, "volume": 100324.0}, {"date": "2022-02-15", "close": 14.48, "volume": 206939.0}, {"date": "2022-02-16", "close": 14.5, "volume": 227550.0}, {"date": "2022-02-17", "close": 14.21, "volume": 150308.0}, {"date": "2022-02-18", "close": 13.6, "volume": 189294.0}, {"date": "2022-02-22", "close": 13.8, "volume": 346013.0}, {"date": "2022-02-23", "close": 13.48, "volume": 219007.0}, {"date": "2022-02-24", "close": 14.67, "volume": 367516.0}, {"date": "2022-02-25", "close": 15.08, "volume": 258139.0}, {"date": "2022-02-28", "close": 14.34, "volume": 345368.0}, {"date": "2022-03-01", "close": 13.41, "volume": 260128.0}, {"date": "2022-03-02", "close": 13.85, "volume": 248531.0}, {"date": "2022-03-03", "close": 13.16, "volume": 163732.0}, {"date": "2022-03-04", "close": 13.04, "volume": 293856.0}, {"date": "2022-03-07", "close": 14.45, "volume": 529013.0}, {"date": "2022-03-08", "close": 14.14, "volume": 281880.0}, {"date": "2022-03-09", "close": 14.94, "volume": 259984.0}, {"date": "2022-03-10", "close": 14.32, "volume": 296731.0}, {"date": "2022-03-11", "close": 14.28, "volume": 314210.0}, {"date": "2022-03-14", "close": 13.28, "volume": 422919.0}, {"date": "2022-03-15", "close": 13.96, "volume": 254210.0}, {"date": "2022-03-16", "close": 13.0, "volume": 855899.0}, {"date": "2022-03-17", "close": 13.56, "volume": 870326.0}, {"date": "2022-03-18", "close": 13.97, "volume": 2548459.0}, {"date": "2022-03-21", "close": 12.55, "volume": 690554.0}, {"date": "2022-03-22", "close": 11.855, "volume": 657708.0}, {"date": "2022-03-23", "close": 11.5, "volume": 174751.0}, {"date": "2022-03-24", "close": 11.64, "volume": 131654.0}, {"date": "2022-03-25", "close": 11.22, "volume": 136237.0}, {"date": "2022-03-28", "close": 10.9, "volume": 211848.0}, {"date": "2022-03-29", "close": 12.68, "volume": 204094.0}, {"date": "2022-03-30", "close": 13.55, "volume": 228281.0}, {"date": "2022-03-31", "close": 14.02, "volume": 168382.0}, {"date": "2022-04-01", "close": 14.72, "volume": 228259.0}, {"date": "2022-04-04", "close": 14.99, "volume": 118412.0}, {"date": "2022-04-05", "close": 14.09, "volume": 173367.0}, {"date": "2022-04-06", "close": 13.66, "volume": 134900.0}, {"date": "2022-04-07", "close": 13.05, "volume": 232192.0}, {"date": "2022-04-08", "close": 12.91, "volume": 115059.0}, {"date": "2022-04-11", "close": 12.73, "volume": 216752.0}, {"date": "2022-04-12", "close": 12.74, "volume": 129561.0}, {"date": "2022-04-13", "close": 13.87, "volume": 162201.0}, {"date": "2022-04-14", "close": 13.67, "volume": 87612.0}, {"date": "2022-04-18", "close": 13.15, "volume": 115979.0}, {"date": "2022-04-19", "close": 13.01, "volume": 207937.0}, {"date": "2022-04-20", "close": 13.28, "volume": 119916.0}, {"date": "2022-04-21", "close": 12.75, "volume": 110905.0}, {"date": "2022-04-22", "close": 12.5, "volume": 211178.0}, {"date": "2022-04-25", "close": 12.85, "volume": 96561.0}, {"date": "2022-04-26", "close": 12.11, "volume": 173529.0}, {"date": "2022-04-27", "close": 11.66, "volume": 121781.0}, {"date": "2022-04-28", "close": 11.14, "volume": 143787.0}, {"date": "2022-04-29", "close": 10.9, "volume": 113694.0}, {"date": "2022-05-02", "close": 11.95, "volume": 191338.0}, {"date": "2022-05-03", "close": 12.0, "volume": 104821.0}, {"date": "2022-05-04", "close": 12.24, "volume": 138942.0}, {"date": "2022-05-05", "close": 11.9, "volume": 99379.0}, {"date": "2022-05-06", "close": 11.57, "volume": 95084.0}, {"date": "2022-05-09", "close": 9.91, "volume": 158955.0}, {"date": "2022-05-10", "close": 9.42, "volume": 133720.0}, {"date": "2022-05-11", "close": 7.91, "volume": 208365.0}, {"date": "2022-05-12", "close": 7.73, "volume": 274463.0}, {"date": "2022-05-13", "close": 8.19, "volume": 238848.0}, {"date": "2022-05-16", "close": 7.63, "volume": 178919.0}, {"date": "2022-05-17", "close": 8.59, "volume": 159895.0}, {"date": "2022-05-18", "close": 8.17, "volume": 129573.0}, {"date": "2022-05-19", "close": 8.17, "volume": 141409.0}, {"date": "2022-05-20", "close": 8.35, "volume": 76091.0}, {"date": "2022-05-23", "close": 8.04, "volume": 208454.0}, {"date": "2022-05-24", "close": 7.78, "volume": 203901.0}, {"date": "2022-05-25", "close": 7.46, "volume": 164109.0}, {"date": "2022-05-26", "close": 7.78, "volume": 151115.0}, {"date": "2022-05-27", "close": 8.1, "volume": 126483.0}, {"date": "2022-05-31", "close": 7.74, "volume": 249241.0}, {"date": "2022-06-01", "close": 7.23, "volume": 129864.0}, {"date": "2022-06-02", "close": 7.4, "volume": 140744.0}, {"date": "2022-06-03", "close": 7.69, "volume": 353161.0}, {"date": "2022-06-06", "close": 8.19, "volume": 533528.0}, {"date": "2022-06-07", "close": 8.64, "volume": 435116.0}, {"date": "2022-06-08", "close": 8.32, "volume": 147049.0}, {"date": "2022-06-09", "close": 7.8, "volume": 102779.0}, {"date": "2022-06-10", "close": 7.35, "volume": 142131.0}, {"date": "2022-06-13", "close": 6.89, "volume": 216905.0}, {"date": "2022-06-14", "close": 7.24, "volume": 109291.0}, {"date": "2022-06-15", "close": 7.66, "volume": 528620.0}, {"date": "2022-06-16", "close": 6.15, "volume": 622877.0}, {"date": "2022-06-17", "close": 6.89, "volume": 532383.0}, {"date": "2022-06-21", "close": 7.68, "volume": 409070.0}, {"date": "2022-06-22", "close": 8.52, "volume": 549673.0}, {"date": "2022-06-23", "close": 9.51, "volume": 156034.0}, {"date": "2022-06-24", "close": 10.24, "volume": 811089.0}, {"date": "2022-06-27", "close": 10.06, "volume": 137576.0}, {"date": "2022-06-28", "close": 9.57, "volume": 123460.0}, {"date": "2022-06-29", "close": 9.79, "volume": 117798.0}, {"date": "2022-06-30", "close": 9.67, "volume": 131276.0}, {"date": "2022-07-01", "close": 10.11, "volume": 64294.0}, {"date": "2022-07-05", "close": 10.59, "volume": 129672.0}, {"date": "2022-07-06", "close": 11.61, "volume": 110247.0}, {"date": "2022-07-07", "close": 12.16, "volume": 96096.0}, {"date": "2022-07-08", "close": 11.73, "volume": 145644.0}, {"date": "2022-07-11", "close": 10.66, "volume": 126790.0}, {"date": "2022-07-12", "close": 10.26, "volume": 118247.0}, {"date": "2022-07-13", "close": 10.35, "volume": 125215.0}, {"date": "2022-07-14", "close": 10.15, "volume": 81648.0}, {"date": "2022-07-15", "close": 10.25, "volume": 137345.0}, {"date": "2022-07-18", "close": 9.72, "volume": 110300.0}, {"date": "2022-07-19", "close": 11.08, "volume": 141998.0}, {"date": "2022-07-20", "close": 12.03, "volume": 188956.0}, {"date": "2022-07-21", "close": 11.66, "volume": 99087.0}, {"date": "2022-07-22", "close": 10.57, "volume": 73584.0}, {"date": "2022-07-25", "close": 10.55, "volume": 64011.0}, {"date": "2022-07-26", "close": 10.63, "volume": 60933.0}, {"date": "2022-07-27", "close": 10.74, "volume": 51606.0}, {"date": "2022-07-28", "close": 9.15, "volume": 194587.0}, {"date": "2022-07-29", "close": 9.07, "volume": 70765.0}, {"date": "2022-08-01", "close": 8.48, "volume": 104449.0}, {"date": "2022-08-02", "close": 9.23, "volume": 96063.0}, {"date": "2022-08-03", "close": 8.96, "volume": 143415.0}, {"date": "2022-08-04", "close": 9.0, "volume": 85801.0}, {"date": "2022-08-05", "close": 9.27, "volume": 169177.0}, {"date": "2022-08-08", "close": 9.47, "volume": 218845.0}, {"date": "2022-08-09", "close": 8.24, "volume": 260366.0}, {"date": "2022-08-10", "close": 8.71, "volume": 262503.0}, {"date": "2022-08-11", "close": 9.16, "volume": 482325.0}, {"date": "2022-08-12", "close": 10.03, "volume": 383061.0}, {"date": "2022-08-15", "close": 9.94, "volume": 176231.0}, {"date": "2022-08-16", "close": 9.63, "volume": 106617.0}, {"date": "2022-08-17", "close": 9.02, "volume": 117305.0}, {"date": "2022-08-18", "close": 9.11, "volume": 116044.0}, {"date": "2022-08-19", "close": 9.0, "volume": 193357.0}, {"date": "2022-08-22", "close": 8.86, "volume": 350515.0}, {"date": "2022-08-23", "close": 9.01, "volume": 168044.0}, {"date": "2022-08-24", "close": 9.3, "volume": 141217.0}, {"date": "2022-08-25", "close": 8.92, "volume": 111691.0}, {"date": "2022-08-26", "close": 8.61, "volume": 303595.0}, {"date": "2022-08-29", "close": 8.82, "volume": 255087.0}, {"date": "2022-08-30", "close": 7.91, "volume": 216168.0}, {"date": "2022-08-31", "close": 7.92, "volume": 124400.0}, {"date": "2022-09-01", "close": 8.28, "volume": 106354.0}, {"date": "2022-09-02", "close": 8.07, "volume": 108020.0}, {"date": "2022-09-06", "close": 8.16, "volume": 210065.0}, {"date": "2022-09-07", "close": 8.93, "volume": 128648.0}, {"date": "2022-09-08", "close": 9.1, "volume": 166625.0}, {"date": "2022-09-09", "close": 9.06, "volume": 141841.0}, {"date": "2022-09-12", "close": 8.38, "volume": 226706.0}, {"date": "2022-09-13", "close": 7.82, "volume": 165816.0}, {"date": "2022-09-14", "close": 8.0, "volume": 504106.0}, {"date": "2022-09-15", "close": 7.98, "volume": 465596.0}, {"date": "2022-09-16", "close": 7.17, "volume": 929985.0}, {"date": "2022-09-19", "close": 7.48, "volume": 430962.0}, {"date": "2022-09-20", "close": 7.72, "volume": 509171.0}, {"date": "2022-09-21", "close": 7.66, "volume": 229584.0}, {"date": "2022-09-22", "close": 7.61, "volume": 323715.0}, {"date": "2022-09-23", "close": 7.29, "volume": 298275.0}, {"date": "2022-09-26", "close": 7.38, "volume": 164716.0}, {"date": "2022-09-27", "close": 7.76, "volume": 154856.0}, {"date": "2022-09-28", "close": 8.32, "volume": 267314.0}, {"date": "2022-09-29", "close": 7.84, "volume": 84614.0}, {"date": "2022-09-30", "close": 8.17, "volume": 1805516.0}, {"date": "2022-10-03", "close": 7.56, "volume": 174963.0}, {"date": "2022-10-04", "close": 8.25, "volume": 113285.0}, {"date": "2022-10-05", "close": 8.32, "volume": 69295.0}, {"date": "2022-10-06", "close": 7.93, "volume": 95031.0}, {"date": "2022-10-07", "close": 7.29, "volume": 84076.0}, {"date": "2022-10-10", "close": 6.96, "volume": 171705.0}, {"date": "2022-10-11", "close": 7.11, "volume": 291986.0}, {"date": "2022-10-12", "close": 7.01, "volume": 82596.0}, {"date": "2022-10-13", "close": 7.86, "volume": 257229.0}, {"date": "2022-10-14", "close": 7.77, "volume": 97188.0}, {"date": "2022-10-17", "close": 8.11, "volume": 341696.0}, {"date": "2022-10-18", "close": 8.29, "volume": 93913.0}, {"date": "2022-10-19", "close": 7.58, "volume": 102930.0}, {"date": "2022-10-20", "close": 7.39, "volume": 107374.0}, {"date": "2022-10-21", "close": 7.78, "volume": 117482.0}, {"date": "2022-10-24", "close": 7.83, "volume": 65867.0}, {"date": "2022-10-25", "close": 7.88, "volume": 78560.0}, {"date": "2022-10-26", "close": 7.91, "volume": 103317.0}, {"date": "2022-10-27", "close": 8.02, "volume": 134142.0}, {"date": "2022-10-28", "close": 8.68, "volume": 259876.0}, {"date": "2022-10-31", "close": 9.2, "volume": 238286.0}, {"date": "2022-11-01", "close": 9.03, "volume": 89042.0}, {"date": "2022-11-02", "close": 8.06, "volume": 85485.0}, {"date": "2022-11-03", "close": 8.26, "volume": 77834.0}, {"date": "2022-11-04", "close": 8.23, "volume": 116519.0}, {"date": "2022-11-07", "close": 8.26, "volume": 71702.0}, {"date": "2022-11-08", "close": 7.95, "volume": 145284.0}, {"date": "2022-11-09", "close": 7.6, "volume": 907602.0}, {"date": "2022-11-10", "close": 8.0, "volume": 142054.0}, {"date": "2022-11-11", "close": 9.07, "volume": 171218.0}, {"date": "2022-11-14", "close": 9.42, "volume": 362846.0}, {"date": "2022-11-15", "close": 9.42, "volume": 135597.0}, {"date": "2022-11-16", "close": 9.26, "volume": 107149.0}, {"date": "2022-11-17", "close": 9.27, "volume": 193530.0}, {"date": "2022-11-18", "close": 9.19, "volume": 106513.0}, {"date": "2022-11-21", "close": 8.15, "volume": 135075.0}, {"date": "2022-11-22", "close": 8.44, "volume": 84552.0}, {"date": "2022-11-23", "close": 8.65, "volume": 51384.0}, {"date": "2022-11-25", "close": 8.48, "volume": 36865.0}, {"date": "2022-11-28", "close": 8.53, "volume": 67721.0}, {"date": "2022-11-29", "close": 8.44, "volume": 81992.0}, {"date": "2022-11-30", "close": 8.48, "volume": 135338.0}, {"date": "2022-12-01", "close": 8.89, "volume": 89644.0}, {"date": "2022-12-02", "close": 9.72, "volume": 260264.0}, {"date": "2022-12-05", "close": 9.43, "volume": 112798.0}, {"date": "2022-12-06", "close": 9.13, "volume": 194510.0}, {"date": "2022-12-07", "close": 9.02, "volume": 86142.0}, {"date": "2022-12-08", "close": 9.45, "volume": 111123.0}, {"date": "2022-12-09", "close": 8.58, "volume": 185328.0}, {"date": "2022-12-12", "close": 8.79, "volume": 60520.0}, {"date": "2022-12-13", "close": 9.03, "volume": 129795.0}, {"date": "2022-12-14", "close": 9.32, "volume": 213632.0}, {"date": "2022-12-15", "close": 9.48, "volume": 117389.0}, {"date": "2022-12-16", "close": 9.16, "volume": 304386.0}, {"date": "2022-12-19", "close": 8.37, "volume": 109747.0}, {"date": "2022-12-20", "close": 8.43, "volume": 130321.0}, {"date": "2022-12-21", "close": 8.34, "volume": 106567.0}, {"date": "2022-12-22", "close": 8.38, "volume": 130064.0}, {"date": "2022-12-23", "close": 7.94, "volume": 71245.0}, {"date": "2022-12-27", "close": 6.79, "volume": 189416.0}, {"date": "2022-12-28", "close": 6.71, "volume": 85355.0}, {"date": "2022-12-29", "close": 7.32, "volume": 85853.0}, {"date": "2022-12-30", "close": 7.61, "volume": 141100.0}, {"date": "2023-01-03", "close": 7.78, "volume": 127163.0}, {"date": "2023-01-04", "close": 7.75, "volume": 90873.0}, {"date": "2023-01-05", "close": 7.7, "volume": 74824.0}, {"date": "2023-01-06", "close": 7.96, "volume": 58840.0}, {"date": "2023-01-09", "close": 6.82, "volume": 761768.0}, {"date": "2023-01-10", "close": 6.98, "volume": 214880.0}, {"date": "2023-01-11", "close": 6.9, "volume": 157053.0}, {"date": "2023-01-12", "close": 7.6, "volume": 118669.0}, {"date": "2023-01-13", "close": 7.81, "volume": 75390.0}, {"date": "2023-01-17", "close": 7.88, "volume": 39390.0}, {"date": "2023-01-18", "close": 7.51, "volume": 61928.0}, {"date": "2023-01-19", "close": 7.15, "volume": 64174.0}, {"date": "2023-01-20", "close": 7.27, "volume": 71469.0}, {"date": "2023-01-23", "close": 7.14, "volume": 76767.0}, {"date": "2023-01-24", "close": 6.84, "volume": 119129.0}, {"date": "2023-01-25", "close": 6.98, "volume": 50579.0}, {"date": "2023-01-26", "close": 6.83, "volume": 35352.0}, {"date": "2023-01-27", "close": 7.45, "volume": 186694.0}, {"date": "2023-01-30", "close": 7.02, "volume": 289655.0}, {"date": "2023-01-31", "close": 7.4, "volume": 192244.0}, {"date": "2023-02-01", "close": 7.23, "volume": 121437.0}, {"date": "2023-02-02", "close": 7.13, "volume": 1347385.0}, {"date": "2023-02-03", "close": 8.21, "volume": 220418.0}, {"date": "2023-02-06", "close": 7.64, "volume": 54322.0}, {"date": "2023-02-07", "close": 7.71, "volume": 105045.0}, {"date": "2023-02-08", "close": 7.43, "volume": 52313.0}, {"date": "2023-02-09", "close": 6.99, "volume": 86346.0}, {"date": "2023-02-10", "close": 6.9, "volume": 45215.0}, {"date": "2023-02-13", "close": 6.59, "volume": 94183.0}, {"date": "2023-02-14", "close": 6.8, "volume": 63329.0}, {"date": "2023-02-15", "close": 6.82, "volume": 274169.0}, {"date": "2023-02-16", "close": 6.82, "volume": 65996.0}, {"date": "2023-02-17", "close": 6.9, "volume": 89037.0}, {"date": "2023-02-21", "close": 6.46, "volume": 203912.0}, {"date": "2023-02-22", "close": 6.38, "volume": 105879.0}, {"date": "2023-02-23", "close": 6.41, "volume": 65083.0}, {"date": "2023-02-24", "close": 6.08, "volume": 78626.0}, {"date": "2023-02-27", "close": 6.04, "volume": 78977.0}, {"date": "2023-02-28", "close": 6.08, "volume": 68104.0}, {"date": "2023-03-01", "close": 6.16, "volume": 75987.0}, {"date": "2023-03-02", "close": 6.21, "volume": 47623.0}, {"date": "2023-03-03", "close": 6.315, "volume": 57706.0}, {"date": "2023-03-06", "close": 6.16, "volume": 91950.0}, {"date": "2023-03-07", "close": 6.29, "volume": 59075.0}, {"date": "2023-03-08", "close": 6.75, "volume": 178361.0}, {"date": "2023-03-09", "close": 6.22, "volume": 199845.0}, {"date": "2023-03-10", "close": 6.01, "volume": 234946.0}, {"date": "2023-03-13", "close": 5.95, "volume": 91880.0}, {"date": "2023-03-14", "close": 6.32, "volume": 77524.0}, {"date": "2023-03-15", "close": 6.53, "volume": 59286.0}, {"date": "2023-03-16", "close": 7.01, "volume": 116790.0}, {"date": "2023-03-17", "close": 7.22, "volume": 148294.0}, {"date": "2023-03-20", "close": 6.94, "volume": 78227.0}, {"date": "2023-03-21", "close": 6.78, "volume": 61818.0}, {"date": "2023-03-22", "close": 7.0, "volume": 134527.0}, {"date": "2023-03-23", "close": 6.96, "volume": 174460.0}, {"date": "2023-03-24", "close": 6.74, "volume": 132553.0}, {"date": "2023-03-27", "close": 6.7, "volume": 54259.0}, {"date": "2023-03-28", "close": 6.77, "volume": 67087.0}, {"date": "2023-03-29", "close": 7.52, "volume": 135008.0}, {"date": "2023-03-30", "close": 7.36, "volume": 78271.0}, {"date": "2023-03-31", "close": 7.79, "volume": 174607.0}, {"date": "2023-04-03", "close": 8.4, "volume": 161736.0}, {"date": "2023-04-04", "close": 7.98, "volume": 160553.0}, {"date": "2023-04-05", "close": 7.84, "volume": 99429.0}, {"date": "2023-04-06", "close": 8.13, "volume": 60445.0}, {"date": "2023-04-10", "close": 8.16, "volume": 288875.0}, {"date": "2023-04-11", "close": 8.13, "volume": 72635.0}, {"date": "2023-04-12", "close": 7.5, "volume": 44615.0}, {"date": "2023-04-13", "close": 7.57, "volume": 262032.0}, {"date": "2023-04-14", "close": 6.85, "volume": 1081008.0}, {"date": "2023-04-17", "close": 7.01, "volume": 126375.0}, {"date": "2023-04-18", "close": 6.7, "volume": 71663.0}, {"date": "2023-04-19", "close": 6.53, "volume": 245700.0}, {"date": "2023-04-20", "close": 6.04, "volume": 114586.0}, {"date": "2023-04-21", "close": 5.72, "volume": 103421.0}, {"date": "2023-04-24", "close": 5.11, "volume": 117373.0}, {"date": "2023-04-25", "close": 4.64, "volume": 170974.0}, {"date": "2023-04-26", "close": 4.6, "volume": 254755.0}, {"date": "2023-04-27", "close": 4.53, "volume": 672448.0}, {"date": "2023-04-28", "close": 4.54, "volume": 696824.0}, {"date": "2023-05-01", "close": 5.24, "volume": 954432.0}, {"date": "2023-05-02", "close": 5.39, "volume": 177215.0}, {"date": "2023-05-03", "close": 4.91, "volume": 194580.0}, {"date": "2023-05-04", "close": 4.97, "volume": 100751.0}, {"date": "2023-05-05", "close": 5.18, "volume": 87800.0}, {"date": "2023-05-08", "close": 5.43, "volume": 180344.0}, {"date": "2023-05-09", "close": 5.75, "volume": 196904.0}, {"date": "2023-05-10", "close": 5.79, "volume": 139281.0}, {"date": "2023-05-11", "close": 5.85, "volume": 84293.0}, {"date": "2023-05-12", "close": 5.68, "volume": 136532.0}, {"date": "2023-05-15", "close": 5.85, "volume": 133995.0}, {"date": "2023-05-16", "close": 5.59, "volume": 109738.0}, {"date": "2023-05-17", "close": 5.65, "volume": 85423.0}, {"date": "2023-05-18", "close": 5.54, "volume": 171546.0}, {"date": "2023-05-19", "close": 5.67, "volume": 114863.0}, {"date": "2023-05-22", "close": 6.07, "volume": 82583.0}, {"date": "2023-05-23", "close": 6.29, "volume": 122361.0}, {"date": "2023-05-24", "close": 6.31, "volume": 93956.0}, {"date": "2023-05-25", "close": 6.12, "volume": 80138.0}, {"date": "2023-05-26", "close": 6.2, "volume": 53509.0}, {"date": "2023-05-30", "close": 6.52, "volume": 249649.0}, {"date": "2023-05-31", "close": 7.38, "volume": 681490.0}, {"date": "2023-06-01", "close": 7.55, "volume": 304591.0}, {"date": "2023-06-02", "close": 7.56, "volume": 131680.0}, {"date": "2023-06-05", "close": 7.41, "volume": 302989.0}, {"date": "2023-06-06", "close": 7.36, "volume": 272926.0}, {"date": "2023-06-07", "close": 7.08, "volume": 158535.0}, {"date": "2023-06-08", "close": 6.62, "volume": 119944.0}, {"date": "2023-06-09", "close": 6.59, "volume": 109276.0}, {"date": "2023-06-12", "close": 6.85, "volume": 225171.0}, {"date": "2023-06-13", "close": 6.77, "volume": 165752.0}, {"date": "2023-06-14", "close": 6.59, "volume": 382735.0}, {"date": "2023-06-15", "close": 7.39, "volume": 105773.0}, {"date": "2023-06-16", "close": 7.62, "volume": 353739.0}, {"date": "2023-06-20", "close": 7.6, "volume": 146757.0}, {"date": "2023-06-21", "close": 7.19, "volume": 128778.0}, {"date": "2023-06-22", "close": 6.82, "volume": 103704.0}, {"date": "2023-06-23", "close": 6.8, "volume": 335931.0}, {"date": "2023-06-26", "close": 6.51, "volume": 227444.0}, {"date": "2023-06-27", "close": 6.81, "volume": 119484.0}, {"date": "2023-06-28", "close": 6.9, "volume": 66895.0}, {"date": "2023-06-29", "close": 6.74, "volume": 177309.0}, {"date": "2023-06-30", "close": 6.85, "volume": 475024.0}, {"date": "2023-07-03", "close": 6.45, "volume": 144271.0}, {"date": "2023-07-05", "close": 6.66, "volume": 115839.0}, {"date": "2023-07-06", "close": 6.33, "volume": 132367.0}, {"date": "2023-07-07", "close": 6.69, "volume": 77861.0}, {"date": "2023-07-10", "close": 7.01, "volume": 56689.0}, {"date": "2023-07-11", "close": 7.2, "volume": 77458.0}, {"date": "2023-07-12", "close": 7.22, "volume": 68864.0}, {"date": "2023-07-13", "close": 7.17, "volume": 67828.0}, {"date": "2023-07-14", "close": 6.97, "volume": 55389.0}, {"date": "2023-07-17", "close": 7.01, "volume": 90799.0}, {"date": "2023-07-18", "close": 6.95, "volume": 85701.0}, {"date": "2023-07-19", "close": 6.99, "volume": 93458.0}, {"date": "2023-07-20", "close": 6.96, "volume": 84357.0}, {"date": "2023-07-21", "close": 7.02, "volume": 78748.0}, {"date": "2023-07-24", "close": 7.05, "volume": 164632.0}, {"date": "2023-07-25", "close": 6.7, "volume": 62116.0}, {"date": "2023-07-26", "close": 6.87, "volume": 64269.0}, {"date": "2023-07-27", "close": 6.76, "volume": 93254.0}, {"date": "2023-07-28", "close": 7.08, "volume": 113188.0}, {"date": "2023-07-31", "close": 7.07, "volume": 99484.0}, {"date": "2023-08-01", "close": 6.9, "volume": 41190.0}, {"date": "2023-08-02", "close": 6.78, "volume": 84276.0}, {"date": "2023-08-03", "close": 6.72, "volume": 36809.0}, {"date": "2023-08-04", "close": 6.88, "volume": 85098.0}, {"date": "2023-08-07", "close": 6.72, "volume": 131153.0}, {"date": "2023-08-08", "close": 6.87, "volume": 54583.0}, {"date": "2023-08-09", "close": 6.79, "volume": 58871.0}, {"date": "2023-08-10", "close": 6.68, "volume": 214461.0}, {"date": "2023-08-11", "close": 6.69, "volume": 470766.0}, {"date": "2023-08-14", "close": 6.53, "volume": 178521.0}, {"date": "2023-08-15", "close": 6.58, "volume": 312331.0}, {"date": "2023-08-16", "close": 6.47, "volume": 516222.0}, {"date": "2023-08-17", "close": 6.38, "volume": 228358.0}, {"date": "2023-08-18", "close": 6.32, "volume": 138498.0}, {"date": "2023-08-21", "close": 6.24, "volume": 205074.0}, {"date": "2023-08-22", "close": 6.34, "volume": 198870.0}, {"date": "2023-08-23", "close": 6.39, "volume": 110940.0}, {"date": "2023-08-24", "close": 6.41, "volume": 75690.0}, {"date": "2023-08-25", "close": 6.01, "volume": 135108.0}, {"date": "2023-08-28", "close": 6.08, "volume": 101077.0}, {"date": "2023-08-29", "close": 6.3, "volume": 124475.0}, {"date": "2023-08-30", "close": 6.28, "volume": 62023.0}, {"date": "2023-08-31", "close": 5.87, "volume": 332149.0}, {"date": "2023-09-01", "close": 6.2, "volume": 103787.0}, {"date": "2023-09-05", "close": 6.16, "volume": 213819.0}, {"date": "2023-09-06", "close": 6.04, "volume": 290311.0}, {"date": "2023-09-07", "close": 6.0, "volume": 124405.0}, {"date": "2023-09-08", "close": 5.97, "volume": 103320.0}, {"date": "2023-09-11", "close": 6.04, "volume": 116834.0}, {"date": "2023-09-12", "close": 5.95, "volume": 118841.0}, {"date": "2023-09-13", "close": 5.98, "volume": 148919.0}, {"date": "2023-09-14", "close": 6.03, "volume": 174313.0}, {"date": "2023-09-15", "close": 6.01, "volume": 469708.0}, {"date": "2023-09-18", "close": 6.02, "volume": 136826.0}, {"date": "2023-09-19", "close": 6.04, "volume": 179893.0}, {"date": "2023-09-20", "close": 5.98, "volume": 132469.0}, {"date": "2023-09-21", "close": 6.14, "volume": 135956.0}, {"date": "2023-09-22", "close": 6.0, "volume": 86759.0}, {"date": "2023-09-25", "close": 6.07, "volume": 149085.0}, {"date": "2023-09-26", "close": 6.39, "volume": 165778.0}, {"date": "2023-09-27", "close": 5.62, "volume": 142980.0}, {"date": "2023-09-28", "close": 4.78, "volume": 262452.0}, {"date": "2023-09-29", "close": 4.79, "volume": 271346.0}, {"date": "2023-10-02", "close": 4.52, "volume": 220251.0}, {"date": "2023-10-03", "close": 4.47, "volume": 195982.0}, {"date": "2023-10-04", "close": 4.24, "volume": 131121.0}, {"date": "2023-10-05", "close": 4.55, "volume": 274652.0}, {"date": "2023-10-06", "close": 5.07, "volume": 233087.0}, {"date": "2023-10-09", "close": 4.61, "volume": 194272.0}, {"date": "2023-10-10", "close": 4.735, "volume": 127654.0}, {"date": "2023-10-11", "close": 4.88, "volume": 120453.0}, {"date": "2023-10-12", "close": 4.76, "volume": 214498.0}, {"date": "2023-10-13", "close": 4.83, "volume": 127965.0}, {"date": "2023-10-16", "close": 5.0, "volume": 106111.0}, {"date": "2023-10-17", "close": 4.01, "volume": 3410190.0}, {"date": "2023-10-18", "close": 3.43, "volume": 731226.0}, {"date": "2023-10-19", "close": 3.125, "volume": 598304.0}, {"date": "2023-10-20", "close": 2.74, "volume": 311308.0}, {"date": "2023-10-23", "close": 2.65, "volume": 329348.0}, {"date": "2023-10-24", "close": 2.58, "volume": 360194.0}, {"date": "2023-10-25", "close": 2.5, "volume": 203246.0}, {"date": "2023-10-26", "close": 2.5, "volume": 258343.0}, {"date": "2023-10-27", "close": 2.78, "volume": 387151.0}, {"date": "2023-10-30", "close": 3.1, "volume": 289566.0}, {"date": "2023-10-31", "close": 3.4, "volume": 187682.0}, {"date": "2023-11-01", "close": 3.42, "volume": 392656.0}, {"date": "2023-11-02", "close": 3.47, "volume": 154478.0}, {"date": "2023-11-03", "close": 3.58, "volume": 256283.0}, {"date": "2023-11-06", "close": 3.32, "volume": 245782.0}, {"date": "2023-11-07", "close": 3.55, "volume": 204962.0}, {"date": "2023-11-08", "close": 3.69, "volume": 234931.0}, {"date": "2023-11-09", "close": 3.3, "volume": 167625.0}, {"date": "2023-11-10", "close": 3.21, "volume": 154302.0}, {"date": "2023-11-13", "close": 3.055, "volume": 129343.0}, {"date": "2023-11-14", "close": 3.41, "volume": 163038.0}, {"date": "2023-11-15", "close": 3.68, "volume": 228394.0}, {"date": "2023-11-16", "close": 3.24, "volume": 152249.0}, {"date": "2023-11-17", "close": 3.35, "volume": 173512.0}, {"date": "2023-11-20", "close": 3.25, "volume": 118277.0}, {"date": "2023-11-21", "close": 2.98, "volume": 125571.0}, {"date": "2023-11-22", "close": 2.98, "volume": 98827.0}, {"date": "2023-11-24", "close": 2.97, "volume": 40231.0}, {"date": "2023-11-27", "close": 3.0, "volume": 85558.0}, {"date": "2023-11-28", "close": 2.96, "volume": 107375.0}, {"date": "2023-11-29", "close": 3.14, "volume": 110091.0}, {"date": "2023-11-30", "close": 3.1, "volume": 857247.0}, {"date": "2023-12-01", "close": 3.12, "volume": 346068.0}, {"date": "2023-12-04", "close": 3.08, "volume": 214851.0}, {"date": "2023-12-05", "close": 3.05, "volume": 129216.0}, {"date": "2023-12-06", "close": 2.98, "volume": 178345.0}, {"date": "2023-12-07", "close": 3.67, "volume": 513336.0}, {"date": "2023-12-08", "close": 4.33, "volume": 569990.0}, {"date": "2023-12-11", "close": 4.2, "volume": 255794.0}, {"date": "2023-12-12", "close": 4.61, "volume": 432035.0}, {"date": "2023-12-13", "close": 4.99, "volume": 302990.0}, {"date": "2023-12-14", "close": 4.98, "volume": 293153.0}, {"date": "2023-12-15", "close": 5.0, "volume": 656619.0}, {"date": "2023-12-18", "close": 4.94, "volume": 228958.0}, {"date": "2023-12-19", "close": 5.6, "volume": 266300.0}, {"date": "2023-12-20", "close": 5.4, "volume": 261057.0}, {"date": "2023-12-21", "close": 5.35, "volume": 259861.0}, {"date": "2023-12-22", "close": 5.74, "volume": 495413.0}, {"date": "2023-12-26", "close": 5.62, "volume": 185641.0}, {"date": "2023-12-27", "close": 5.76, "volume": 189559.0}, {"date": "2023-12-28", "close": 5.93, "volume": 228971.0}, {"date": "2023-12-29", "close": 5.65, "volume": 122968.0}, {"date": "2024-01-02", "close": 5.71, "volume": 125475.0}, {"date": "2024-01-03", "close": 5.72, "volume": 123604.0}, {"date": "2024-01-04", "close": 6.08, "volume": 363953.0}, {"date": "2024-01-05", "close": 5.525, "volume": 307609.0}, {"date": "2024-01-08", "close": 6.32, "volume": 346923.0}, {"date": "2024-01-09", "close": 7.71, "volume": 474641.0}, {"date": "2024-01-10", "close": 7.055, "volume": 149387.0}, {"date": "2024-01-11", "close": 6.16, "volume": 157763.0}, {"date": "2024-01-12", "close": 5.995, "volume": 96863.0}, {"date": "2024-01-16", "close": 5.49, "volume": 247564.0}, {"date": "2024-01-17", "close": 5.29, "volume": 260934.0}, {"date": "2024-01-18", "close": 5.12, "volume": 113434.0}, {"date": "2024-01-19", "close": 5.05, "volume": 105268.0}, {"date": "2024-01-22", "close": 5.51, "volume": 210626.0}, {"date": "2024-01-23", "close": 5.61, "volume": 75781.0}, {"date": "2024-01-24", "close": 5.47, "volume": 80921.0}, {"date": "2024-01-25", "close": 5.79, "volume": 66745.0}, {"date": "2024-01-26", "close": 5.43, "volume": 53823.0}, {"date": "2024-01-29", "close": 5.88, "volume": 84114.0}, {"date": "2024-01-30", "close": 5.32, "volume": 122758.0}, {"date": "2024-01-31", "close": 5.295, "volume": 69232.0}, {"date": "2024-02-01", "close": 4.95, "volume": 133313.0}, {"date": "2024-02-02", "close": 4.72, "volume": 77471.0}, {"date": "2024-02-05", "close": 4.81, "volume": 74671.0}, {"date": "2024-02-06", "close": 5.07, "volume": 76244.0}, {"date": "2024-02-07", "close": 4.63, "volume": 89369.0}, {"date": "2024-02-08", "close": 4.69, "volume": 84508.0}, {"date": "2024-02-09", "close": 4.87, "volume": 149846.0}, {"date": "2024-02-12", "close": 4.66, "volume": 266444.0}, {"date": "2024-02-13", "close": 4.26, "volume": 223837.0}, {"date": "2024-02-14", "close": 4.76, "volume": 139236.0}, {"date": "2024-02-15", "close": 5.53, "volume": 224340.0}, {"date": "2024-02-16", "close": 5.96, "volume": 155124.0}, {"date": "2024-02-20", "close": 5.55, "volume": 95902.0}, {"date": "2024-02-21", "close": 5.5, "volume": 64339.0}, {"date": "2024-02-22", "close": 5.62, "volume": 74636.0}, {"date": "2024-02-23", "close": 5.72, "volume": 55602.0}, {"date": "2024-02-26", "close": 6.34, "volume": 143638.0}, {"date": "2024-02-27", "close": 7.03, "volume": 225547.0}, {"date": "2024-02-28", "close": 6.14, "volume": 192436.0}, {"date": "2024-02-29", "close": 6.33, "volume": 99585.0}, {"date": "2024-03-01", "close": 6.3, "volume": 95745.0}, {"date": "2024-03-04", "close": 5.655, "volume": 81163.0}, {"date": "2024-03-05", "close": 6.01, "volume": 107989.0}, {"date": "2024-03-06", "close": 5.98, "volume": 74205.0}, {"date": "2024-03-07", "close": 5.88, "volume": 67623.0}, {"date": "2024-03-08", "close": 6.29, "volume": 125466.0}, {"date": "2024-03-11", "close": 6.22, "volume": 140045.0}, {"date": "2024-03-12", "close": 6.08, "volume": 138399.0}, {"date": "2024-03-13", "close": 6.65, "volume": 132862.0}, {"date": "2024-03-14", "close": 6.09, "volume": 147922.0}, {"date": "2024-03-15", "close": 6.41, "volume": 288850.0}, {"date": "2024-03-18", "close": 6.7, "volume": 166994.0}, {"date": "2024-03-19", "close": 6.92, "volume": 218639.0}, {"date": "2024-03-20", "close": 7.45, "volume": 178228.0}, {"date": "2024-03-21", "close": 7.59, "volume": 156496.0}, {"date": "2024-03-22", "close": 7.71, "volume": 158505.0}, {"date": "2024-03-25", "close": 8.46, "volume": 250179.0}, {"date": "2024-03-26", "close": 6.59, "volume": 290374.0}, {"date": "2024-03-27", "close": 7.04, "volume": 146655.0}, {"date": "2024-03-28", "close": 7.05, "volume": 99857.0}, {"date": "2024-04-01", "close": 7.14, "volume": 147876.0}, {"date": "2024-04-02", "close": 6.8, "volume": 139182.0}, {"date": "2024-04-03", "close": 6.93, "volume": 133238.0}, {"date": "2024-04-04", "close": 7.03, "volume": 221656.0}, {"date": "2024-04-05", "close": 7.07, "volume": 79259.0}, {"date": "2024-04-08", "close": 7.51, "volume": 139213.0}, {"date": "2024-04-09", "close": 7.86, "volume": 174047.0}, {"date": "2024-04-10", "close": 7.17, "volume": 127103.0}, {"date": "2024-04-11", "close": 7.17, "volume": 98760.0}, {"date": "2024-04-12", "close": 7.21, "volume": 109525.0}, {"date": "2024-04-15", "close": 6.57, "volume": 121832.0}, {"date": "2024-04-16", "close": 6.06, "volume": 125529.0}, {"date": "2024-04-17", "close": 5.8, "volume": 106833.0}, {"date": "2024-04-18", "close": 5.92, "volume": 185358.0}, {"date": "2024-04-19", "close": 5.85, "volume": 112712.0}, {"date": "2024-04-22", "close": 5.5, "volume": 118915.0}, {"date": "2024-04-23", "close": 5.54, "volume": 76395.0}, {"date": "2024-04-24", "close": 5.47, "volume": 82888.0}, {"date": "2024-04-25", "close": 5.45, "volume": 134428.0}, {"date": "2024-04-26", "close": 5.33, "volume": 87737.0}, {"date": "2024-04-29", "close": 5.61, "volume": 89395.0}, {"date": "2024-04-30", "close": 5.32, "volume": 92522.0}, {"date": "2024-05-01", "close": 5.94, "volume": 156396.0}, {"date": "2024-05-02", "close": 5.6, "volume": 176103.0}, {"date": "2024-05-03", "close": 5.65, "volume": 80628.0}, {"date": "2024-05-06", "close": 5.76, "volume": 54036.0}, {"date": "2024-05-07", "close": 5.68, "volume": 189931.0}, {"date": "2024-05-08", "close": 5.26, "volume": 137485.0}, {"date": "2024-05-09", "close": 5.18, "volume": 241170.0}, {"date": "2024-05-10", "close": 4.85, "volume": 150312.0}, {"date": "2024-05-13", "close": 4.95, "volume": 260248.0}, {"date": "2024-05-14", "close": 5.0, "volume": 80678.0}, {"date": "2024-05-15", "close": 5.23, "volume": 129472.0}, {"date": "2024-05-16", "close": 5.22, "volume": 1290105.0}, {"date": "2024-05-17", "close": 5.2, "volume": 153345.0}, {"date": "2024-05-20", "close": 4.95, "volume": 271742.0}, {"date": "2024-05-21", "close": 4.295, "volume": 515404.0}, {"date": "2024-05-22", "close": 4.21, "volume": 174580.0}, {"date": "2024-05-23", "close": 3.99, "volume": 190516.0}, {"date": "2024-05-24", "close": 4.16, "volume": 130201.0}, {"date": "2024-05-28", "close": 4.18, "volume": 299176.0}, {"date": "2024-05-29", "close": 4.0, "volume": 113422.0}, {"date": "2024-05-30", "close": 4.12, "volume": 95335.0}, {"date": "2024-05-31", "close": 4.12, "volume": 143631.0}, {"date": "2024-06-03", "close": 3.98, "volume": 868754.0}, {"date": "2024-06-04", "close": 4.0, "volume": 221635.0}, {"date": "2024-06-05", "close": 4.09, "volume": 94631.0}, {"date": "2024-06-06", "close": 4.19, "volume": 111549.0}, {"date": "2024-06-07", "close": 3.98, "volume": 215714.0}, {"date": "2024-06-10", "close": 4.02, "volume": 158784.0}, {"date": "2024-06-11", "close": 4.28, "volume": 147923.0}, {"date": "2024-06-12", "close": 4.16, "volume": 120548.0}, {"date": "2024-06-13", "close": 4.01, "volume": 168274.0}, {"date": "2024-06-14", "close": 3.83, "volume": 283370.0}, {"date": "2024-06-17", "close": 3.67, "volume": 228175.0}, {"date": "2024-06-18", "close": 3.54, "volume": 200429.0}, {"date": "2024-06-20", "close": 3.56, "volume": 198150.0}, {"date": "2024-06-21", "close": 3.63, "volume": 922019.0}, {"date": "2024-06-24", "close": 3.81, "volume": 187142.0}, {"date": "2024-06-25", "close": 3.79, "volume": 200213.0}, {"date": "2024-06-26", "close": 3.69, "volume": 204374.0}, {"date": "2024-06-27", "close": 3.38, "volume": 220909.0}, {"date": "2024-06-28", "close": 3.74, "volume": 579360.0}, {"date": "2024-07-01", "close": 3.94, "volume": 402790.0}, {"date": "2024-07-02", "close": 3.59, "volume": 290920.0}, {"date": "2024-07-03", "close": 3.89, "volume": 158846.0}, {"date": "2024-07-05", "close": 3.64, "volume": 335136.0}, {"date": "2024-07-08", "close": 3.89, "volume": 251430.0}, {"date": "2024-07-09", "close": 3.96, "volume": 114092.0}, {"date": "2024-07-10", "close": 3.9, "volume": 162620.0}, {"date": "2024-07-11", "close": 4.06, "volume": 262533.0}, {"date": "2024-07-12", "close": 4.32, "volume": 249769.0}, {"date": "2024-07-15", "close": 4.19, "volume": 353609.0}, {"date": "2024-07-16", "close": 4.87, "volume": 423713.0}, {"date": "2024-07-17", "close": 4.74, "volume": 292724.0}, {"date": "2024-07-18", "close": 4.39, "volume": 252888.0}, {"date": "2024-07-19", "close": 4.26, "volume": 64661.0}, {"date": "2024-07-22", "close": 4.38, "volume": 231131.0}, {"date": "2024-07-23", "close": 4.56, "volume": 142809.0}, {"date": "2024-07-24", "close": 4.4, "volume": 160247.0}, {"date": "2024-07-25", "close": 4.67, "volume": 211016.0}, {"date": "2024-07-26", "close": 4.67, "volume": 204154.0}, {"date": "2024-07-29", "close": 4.57, "volume": 136734.0}, {"date": "2024-07-30", "close": 4.48, "volume": 154711.0}, {"date": "2024-07-31", "close": 4.52, "volume": 138326.0}, {"date": "2024-08-01", "close": 4.37, "volume": 212258.0}, {"date": "2024-08-02", "close": 4.01, "volume": 208145.0}, {"date": "2024-08-05", "close": 3.74, "volume": 280679.0}, {"date": "2024-08-06", "close": 3.9, "volume": 117125.0}, {"date": "2024-08-07", "close": 3.61, "volume": 278746.0}, {"date": "2024-08-08", "close": 3.98, "volume": 171883.0}, {"date": "2024-08-09", "close": 3.94, "volume": 101335.0}, {"date": "2024-08-12", "close": 3.98, "volume": 120272.0}, {"date": "2024-08-13", "close": 4.82, "volume": 270853.0}, {"date": "2024-08-14", "close": 4.5, "volume": 131539.0}, {"date": "2024-08-15", "close": 4.9, "volume": 105187.0}, {"date": "2024-08-16", "close": 4.68, "volume": 91780.0}, {"date": "2024-08-19", "close": 4.84, "volume": 160676.0}, {"date": "2024-08-20", "close": 5.84, "volume": 293834.0}, {"date": "2024-08-21", "close": 6.53, "volume": 340548.0}, {"date": "2024-08-22", "close": 5.63, "volume": 406100.0}, {"date": "2024-08-23", "close": 6.33, "volume": 283538.0}, {"date": "2024-08-26", "close": 6.97, "volume": 359493.0}, {"date": "2024-08-27", "close": 6.77, "volume": 287998.0}, {"date": "2024-08-28", "close": 6.33, "volume": 187405.0}, {"date": "2024-08-29", "close": 6.39, "volume": 243269.0}, {"date": "2024-08-30", "close": 6.17, "volume": 222908.0}, {"date": "2024-09-03", "close": 5.82, "volume": 162137.0}, {"date": "2024-09-04", "close": 5.63, "volume": 213443.0}, {"date": "2024-09-05", "close": 6.01, "volume": 160398.0}, {"date": "2024-09-06", "close": 5.69, "volume": 116612.0}, {"date": "2024-09-09", "close": 5.93, "volume": 136780.0}, {"date": "2024-09-10", "close": 6.36, "volume": 245802.0}, {"date": "2024-09-11", "close": 6.22, "volume": 738746.0}, {"date": "2024-09-12", "close": 5.96, "volume": 125931.0}, {"date": "2024-09-13", "close": 6.08, "volume": 208278.0}, {"date": "2024-09-16", "close": 5.62, "volume": 218658.0}, {"date": "2024-09-17", "close": 5.92, "volume": 201082.0}, {"date": "2024-09-18", "close": 5.95, "volume": 141599.0}, {"date": "2024-09-19", "close": 6.25, "volume": 214262.0}, {"date": "2024-09-20", "close": 6.48, "volume": 2779630.0}, {"date": "2024-09-23", "close": 5.95, "volume": 920896.0}, {"date": "2024-09-24", "close": 5.69, "volume": 322928.0}, {"date": "2024-09-25", "close": 5.51, "volume": 232531.0}, {"date": "2024-09-26", "close": 5.36, "volume": 151564.0}, {"date": "2024-09-27", "close": 5.17, "volume": 191805.0}, {"date": "2024-09-30", "close": 5.3, "volume": 229409.0}, {"date": "2024-10-01", "close": 5.3, "volume": 234237.0}, {"date": "2024-10-02", "close": 5.39, "volume": 380858.0}, {"date": "2024-10-03", "close": 5.11, "volume": 165754.0}, {"date": "2024-10-04", "close": 5.09, "volume": 195997.0}, {"date": "2024-10-07", "close": 5.07, "volume": 149805.0}, {"date": "2024-10-08", "close": 5.0, "volume": 5935224.0}, {"date": "2024-10-09", "close": 4.8, "volume": 229650.0}, {"date": "2024-10-10", "close": 4.84, "volume": 210136.0}, {"date": "2024-10-11", "close": 4.93, "volume": 274479.0}, {"date": "2024-10-14", "close": 4.92, "volume": 193465.0}, {"date": "2024-10-15", "close": 5.12, "volume": 201252.0}, {"date": "2024-10-16", "close": 5.5, "volume": 383784.0}, {"date": "2024-10-17", "close": 5.49, "volume": 122780.0}, {"date": "2024-10-18", "close": 5.52, "volume": 120447.0}, {"date": "2024-10-21", "close": 5.45, "volume": 87345.0}, {"date": "2024-10-22", "close": 5.31, "volume": 119378.0}, {"date": "2024-10-23", "close": 4.87, "volume": 166927.0}, {"date": "2024-10-24", "close": 4.87, "volume": 81601.0}, {"date": "2024-10-25", "close": 4.89, "volume": 89931.0}, {"date": "2024-10-28", "close": 9.48, "volume": 95126230.0}, {"date": "2024-10-29", "close": 9.37, "volume": 5850284.0}, {"date": "2024-10-30", "close": 9.22, "volume": 1850380.0}, {"date": "2024-10-31", "close": 8.5, "volume": 1288340.0}, {"date": "2024-11-01", "close": 8.9, "volume": 745829.0}, {"date": "2024-11-04", "close": 8.84, "volume": 4573082.0}, {"date": "2024-11-05", "close": 9.36, "volume": 688519.0}, {"date": "2024-11-06", "close": 9.45, "volume": 945643.0}, {"date": "2024-11-07", "close": 9.53, "volume": 1131306.0}, {"date": "2024-11-08", "close": 9.26, "volume": 793923.0}, {"date": "2024-11-11", "close": 10.01, "volume": 1726670.0}, {"date": "2024-11-12", "close": 9.13, "volume": 1376005.0}, {"date": "2024-11-13", "close": 8.63, "volume": 670550.0}, {"date": "2024-11-14", "close": 8.48, "volume": 739731.0}, {"date": "2024-11-15", "close": 7.74, "volume": 881291.0}, {"date": "2024-11-18", "close": 7.54, "volume": 1402752.0}, {"date": "2024-11-19", "close": 8.31, "volume": 1251364.0}, {"date": "2024-11-20", "close": 8.36, "volume": 736471.0}, {"date": "2024-11-21", "close": 8.35, "volume": 743580.0}, {"date": "2024-11-22", "close": 8.49, "volume": 369980.0}, {"date": "2024-11-25", "close": 8.46, "volume": 803538.0}, {"date": "2024-11-26", "close": 8.6, "volume": 911153.0}, {"date": "2024-11-27", "close": 9.11, "volume": 630507.0}, {"date": "2024-11-29", "close": 10.36, "volume": 888468.0}, {"date": "2024-12-02", "close": 10.22, "volume": 902004.0}, {"date": "2024-12-03", "close": 9.86, "volume": 4710319.0}, {"date": "2024-12-04", "close": 9.24, "volume": 1149108.0}, {"date": "2024-12-05", "close": 8.83, "volume": 618032.0}, {"date": "2024-12-06", "close": 9.41, "volume": 3945995.0}, {"date": "2024-12-09", "close": 10.2, "volume": 2758740.0}, {"date": "2024-12-10", "close": 9.44, "volume": 3381723.0}, {"date": "2024-12-11", "close": 8.51, "volume": 1478399.0}, {"date": "2024-12-12", "close": 7.79, "volume": 1983636.0}, {"date": "2024-12-13", "close": 7.56, "volume": 1980438.0}, {"date": "2024-12-16", "close": 7.68, "volume": 1469072.0}, {"date": "2024-12-17", "close": 7.67, "volume": 2398849.0}, {"date": "2024-12-18", "close": 7.03, "volume": 1788689.0}, {"date": "2024-12-19", "close": 6.51, "volume": 1643470.0}, {"date": "2024-12-20", "close": 6.93, "volume": 2630653.0}, {"date": "2024-12-23", "close": 7.14, "volume": 1120767.0}, {"date": "2024-12-24", "close": 7.05, "volume": 535656.0}, {"date": "2024-12-26", "close": 7.22, "volume": 728405.0}, {"date": "2024-12-27", "close": 7.06, "volume": 828723.0}, {"date": "2024-12-30", "close": 7.02, "volume": 890933.0}, {"date": "2024-12-31", "close": 6.94, "volume": 724492.0}, {"date": "2025-01-02", "close": 7.11, "volume": 628925.0}, {"date": "2025-01-03", "close": 7.17, "volume": 597611.0}, {"date": "2025-01-06", "close": 6.89, "volume": 609674.0}, {"date": "2025-01-07", "close": 6.525, "volume": 3347507.0}, {"date": "2025-01-08", "close": 5.99, "volume": 932747.0}, {"date": "2025-01-10", "close": 5.7, "volume": 1133814.0}, {"date": "2025-01-13", "close": 5.66, "volume": 998135.0}, {"date": "2025-01-14", "close": 5.56, "volume": 994091.0}, {"date": "2025-01-15", "close": 6.24, "volume": 1388387.0}, {"date": "2025-01-16", "close": 5.76, "volume": 1267347.0}, {"date": "2025-01-17", "close": 5.655, "volume": 631113.0}, {"date": "2025-01-21", "close": 5.69, "volume": 604926.0}, {"date": "2025-01-22", "close": 5.53, "volume": 559150.0}, {"date": "2025-01-23", "close": 5.5, "volume": 443566.0}, {"date": "2025-01-24", "close": 5.52, "volume": 1144827.0}, {"date": "2025-01-27", "close": 5.75, "volume": 913036.0}, {"date": "2025-01-28", "close": 5.82, "volume": 702537.0}, {"date": "2025-01-29", "close": 5.99, "volume": 609208.0}, {"date": "2025-01-30", "close": 6.45, "volume": 629399.0}, {"date": "2025-01-31", "close": 6.66, "volume": 918476.0}, {"date": "2025-02-03", "close": 6.51, "volume": 394481.0}, {"date": "2025-02-04", "close": 6.67, "volume": 324539.0}, {"date": "2025-02-05", "close": 6.84, "volume": 293407.0}, {"date": "2025-02-06", "close": 6.88, "volume": 307760.0}, {"date": "2025-02-07", "close": 6.74, "volume": 532259.0}, {"date": "2025-02-10", "close": 6.45, "volume": 550035.0}, {"date": "2025-02-11", "close": 6.11, "volume": 442674.0}, {"date": "2025-02-12", "close": 6.31, "volume": 281330.0}, {"date": "2025-02-13", "close": 6.72, "volume": 370666.0}, {"date": "2025-02-14", "close": 6.78, "volume": 283919.0}, {"date": "2025-02-18", "close": 6.55, "volume": 398453.0}, {"date": "2025-02-19", "close": 6.63, "volume": 483099.0}, {"date": "2025-02-20", "close": 6.63, "volume": 462536.0}, {"date": "2025-02-21", "close": 6.22, "volume": 531054.0}, {"date": "2025-02-24", "close": 5.84, "volume": 578916.0}, {"date": "2025-02-25", "close": 5.78, "volume": 449733.0}, {"date": "2025-02-26", "close": 5.78, "volume": 310766.0}, {"date": "2025-02-27", "close": 5.45, "volume": 296272.0}, {"date": "2025-02-28", "close": 5.5, "volume": 360015.0}, {"date": "2025-03-03", "close": 5.55, "volume": 686734.0}, {"date": "2025-03-04", "close": 5.85, "volume": 898958.0}, {"date": "2025-03-05", "close": 6.06, "volume": 831788.0}, {"date": "2025-03-06", "close": 6.29, "volume": 827739.0}, {"date": "2025-03-07", "close": 6.39, "volume": 815807.0}, {"date": "2025-03-10", "close": 6.03, "volume": 578896.0}, {"date": "2025-03-11", "close": 6.11, "volume": 426682.0}, {"date": "2025-03-12", "close": 6.64, "volume": 425039.0}, {"date": "2025-03-13", "close": 6.21, "volume": 311444.0}, {"date": "2025-03-14", "close": 6.27, "volume": 544310.0}, {"date": "2025-03-17", "close": 6.73, "volume": 592652.0}, {"date": "2025-03-18", "close": 6.67, "volume": 851908.0}, {"date": "2025-03-19", "close": 6.7, "volume": 824328.0}, {"date": "2025-03-20", "close": 7.06, "volume": 2475190.0}, {"date": "2025-03-21", "close": 5.8, "volume": 2129578.0}, {"date": "2025-03-24", "close": 5.83, "volume": 843137.0}, {"date": "2025-03-25", "close": 5.67, "volume": 681855.0}, {"date": "2025-03-26", "close": 5.49, "volume": 698626.0}, {"date": "2025-03-27", "close": 5.26, "volume": 642650.0}, {"date": "2025-03-28", "close": 5.1, "volume": 587061.0}, {"date": "2025-03-31", "close": 4.64, "volume": 756544.0}, {"date": "2025-04-01", "close": 4.43, "volume": 717736.0}, {"date": "2025-04-02", "close": 4.41, "volume": 572534.0}, {"date": "2025-04-03", "close": 3.89, "volume": 972889.0}, {"date": "2025-04-04", "close": 3.95, "volume": 1142236.0}, {"date": "2025-04-07", "close": 4.055, "volume": 896925.0}, {"date": "2025-04-08", "close": 3.92, "volume": 809926.0}, {"date": "2025-04-09", "close": 4.06, "volume": 3051489.0}, {"date": "2025-04-10", "close": 4.15, "volume": 1133891.0}, {"date": "2025-04-11", "close": 4.22, "volume": 717097.0}, {"date": "2025-04-14", "close": 4.41, "volume": 964373.0}, {"date": "2025-04-15", "close": 4.43, "volume": 1077994.0}, {"date": "2025-04-16", "close": 4.41, "volume": 860717.0}, {"date": "2025-04-17", "close": 4.55, "volume": 712438.0}, {"date": "2025-04-21", "close": 4.46, "volume": 634808.0}, {"date": "2025-04-22", "close": 4.81, "volume": 764368.0}, {"date": "2025-04-23", "close": 5.33, "volume": 676994.0}, {"date": "2025-04-24", "close": 5.22, "volume": 448364.0}, {"date": "2025-04-25", "close": 5.06, "volume": 392835.0}, {"date": "2025-04-28", "close": 4.95, "volume": 283896.0}, {"date": "2025-04-29", "close": 4.79, "volume": 324557.0}, {"date": "2025-04-30", "close": 4.91, "volume": 341251.0}, {"date": "2025-05-01", "close": 4.9, "volume": 286243.0}, {"date": "2025-05-02", "close": 4.97, "volume": 365800.0}, {"date": "2025-05-05", "close": 4.63, "volume": 195886.0}, {"date": "2025-05-06", "close": 4.135, "volume": 330373.0}, {"date": "2025-05-07", "close": 3.85, "volume": 292435.0}, {"date": "2025-05-08", "close": 4.22, "volume": 671531.0}, {"date": "2025-05-09", "close": 4.09, "volume": 423620.0}, {"date": "2025-05-12", "close": 4.27, "volume": 389170.0}, {"date": "2025-05-13", "close": 4.04, "volume": 371857.0}, {"date": "2025-05-14", "close": 3.7, "volume": 318555.0}, {"date": "2025-05-15", "close": 3.87, "volume": 369322.0}, {"date": "2025-05-16", "close": 3.98, "volume": 421565.0}, {"date": "2025-05-19", "close": 4.11, "volume": 463326.0}, {"date": "2025-05-20", "close": 4.16, "volume": 306195.0}, {"date": "2025-05-21", "close": 4.01, "volume": 556623.0}, {"date": "2025-05-22", "close": 4.05, "volume": 320325.0}, {"date": "2025-05-23", "close": 3.97, "volume": 515621.0}, {"date": "2025-05-27", "close": 3.99, "volume": 372667.0}, {"date": "2025-05-28", "close": 4.06, "volume": 711538.0}, {"date": "2025-05-29", "close": 4.23, "volume": 872099.0}, {"date": "2025-05-30", "close": 4.18, "volume": 465211.0}, {"date": "2025-06-02", "close": 4.5, "volume": 646196.0}, {"date": "2025-06-03", "close": 4.64, "volume": 772395.0}, {"date": "2025-06-04", "close": 4.61, "volume": 229930.0}, {"date": "2025-06-05", "close": 4.62, "volume": 507313.0}, {"date": "2025-06-06", "close": 5.01, "volume": 454436.0}, {"date": "2025-06-09", "close": 4.92, "volume": 269932.0}, {"date": "2025-06-10", "close": 5.08, "volume": 278184.0}, {"date": "2025-06-11", "close": 5.05, "volume": 531790.0}, {"date": "2025-06-12", "close": 4.92, "volume": 413498.0}, {"date": "2025-06-13", "close": 4.91, "volume": 380743.0}, {"date": "2025-06-16", "close": 4.82, "volume": 551822.0}, {"date": "2025-06-17", "close": 4.57, "volume": 367894.0}, {"date": "2025-06-18", "close": 4.49, "volume": 373757.0}, {"date": "2025-06-20", "close": 4.63, "volume": 505514.0}, {"date": "2025-06-23", "close": 4.64, "volume": 468074.0}, {"date": "2025-06-24", "close": 4.74, "volume": 462765.0}, {"date": "2025-06-25", "close": 4.77, "volume": 405568.0}, {"date": "2025-06-26", "close": 4.66, "volume": 318003.0}, {"date": "2025-06-27", "close": 4.6, "volume": 942628.0}, {"date": "2025-06-30", "close": 4.51, "volume": 369278.0}, {"date": "2025-07-01", "close": 4.61, "volume": 343798.0}, {"date": "2025-07-02", "close": 4.73, "volume": 298476.0}, {"date": "2025-07-03", "close": 4.87, "volume": 198928.0}, {"date": "2025-07-07", "close": 4.97, "volume": 465671.0}, {"date": "2025-07-08", "close": 5.06, "volume": 484208.0}, {"date": "2025-07-09", "close": 5.29, "volume": 549234.0}, {"date": "2025-07-10", "close": 5.26, "volume": 370514.0}, {"date": "2025-07-11", "close": 5.16, "volume": 237427.0}, {"date": "2025-07-14", "close": 5.26, "volume": 382704.0}, {"date": "2025-07-15", "close": 5.23, "volume": 460721.0}, {"date": "2025-07-16", "close": 5.61, "volume": 777559.0}, {"date": "2025-07-17", "close": 5.9, "volume": 392240.0}, {"date": "2025-07-18", "close": 5.94, "volume": 528084.0}, {"date": "2025-07-21", "close": 5.83, "volume": 406885.0}, {"date": "2025-07-22", "close": 5.66, "volume": 491588.0}, {"date": "2025-07-23", "close": 5.96, "volume": 480642.0}, {"date": "2025-07-24", "close": 5.71, "volume": 479776.0}, {"date": "2025-07-25", "close": 5.67, "volume": 236003.0}, {"date": "2025-07-28", "close": 5.55, "volume": 454813.0}, {"date": "2025-07-29", "close": 5.26, "volume": 371653.0}, {"date": "2025-07-30", "close": 5.58, "volume": 627116.0}, {"date": "2025-07-31", "close": 4.95, "volume": 601410.0}, {"date": "2025-08-01", "close": 4.79, "volume": 578534.0}, {"date": "2025-08-04", "close": 4.88, "volume": 297064.0}, {"date": "2025-08-05", "close": 4.83, "volume": 294271.0}, {"date": "2025-08-06", "close": 4.355, "volume": 461837.0}, {"date": "2025-08-07", "close": 4.23, "volume": 426917.0}, {"date": "2025-08-08", "close": 4.38, "volume": 404889.0}, {"date": "2025-08-11", "close": 4.19, "volume": 432500.0}, {"date": "2025-08-12", "close": 4.45, "volume": 343898.0}, {"date": "2025-08-13", "close": 4.44, "volume": 451199.0}, {"date": "2025-08-14", "close": 4.35, "volume": 361520.0}, {"date": "2025-08-15", "close": 4.58, "volume": 536084.0}, {"date": "2025-08-18", "close": 4.56, "volume": 348789.0}, {"date": "2025-08-19", "close": 4.4, "volume": 376997.0}, {"date": "2025-08-20", "close": 4.43, "volume": 394998.0}, {"date": "2025-08-21", "close": 4.5, "volume": 288432.0}, {"date": "2025-08-22", "close": 4.82, "volume": 423102.0}, {"date": "2025-08-25", "close": 4.59, "volume": 193837.0}, {"date": "2025-08-26", "close": 4.67, "volume": 243666.0}, {"date": "2025-08-27", "close": 4.67, "volume": 161400.0}, {"date": "2025-08-28", "close": 4.83, "volume": 461126.0}, {"date": "2025-08-29", "close": 4.8, "volume": 480930.0}, {"date": "2025-09-02", "close": 4.92, "volume": 511839.0}, {"date": "2025-09-03", "close": 5.0, "volume": 284503.0}, {"date": "2025-09-04", "close": 4.91, "volume": 264334.0}, {"date": "2025-09-05", "close": 4.94, "volume": 330609.0}, {"date": "2025-09-08", "close": 4.8, "volume": 259183.0}, {"date": "2025-09-09", "close": 4.83, "volume": 308909.0}, {"date": "2025-09-10", "close": 4.8, "volume": 382676.0}, {"date": "2025-09-11", "close": 4.89, "volume": 304640.0}, {"date": "2025-09-12", "close": 4.81, "volume": 309332.0}, {"date": "2025-09-15", "close": 6.93, "volume": 31708490.0}, {"date": "2025-09-16", "close": 6.47, "volume": 3619983.0}, {"date": "2025-09-17", "close": 6.36, "volume": 1928467.0}, {"date": "2025-09-18", "close": 6.93, "volume": 1745558.0}, {"date": "2025-09-19", "close": 6.33, "volume": 1367272.0}, {"date": "2025-09-22", "close": 6.53, "volume": 851602.0}, {"date": "2025-09-23", "close": 6.33, "volume": 780544.0}, {"date": "2025-09-24", "close": 6.62, "volume": 718984.0}, {"date": "2025-09-25", "close": 6.55, "volume": 662146.0}, {"date": "2025-09-26", "close": 7.49, "volume": 1649632.0}, {"date": "2025-09-29", "close": 7.31, "volume": 910253.0}, {"date": "2025-09-30", "close": 7.41, "volume": 875543.0}, {"date": "2025-10-01", "close": 7.5, "volume": 896381.0}, {"date": "2025-10-02", "close": 7.63, "volume": 583718.0}, {"date": "2025-10-03", "close": 7.74, "volume": 586602.0}, {"date": "2025-10-06", "close": 7.66, "volume": 488935.0}, {"date": "2025-10-07", "close": 7.38, "volume": 697700.0}, {"date": "2025-10-08", "close": 7.71, "volume": 473803.0}, {"date": "2025-10-09", "close": 8.46, "volume": 883957.0}, {"date": "2025-10-10", "close": 10.04, "volume": 6195648.0}, {"date": "2025-10-13", "close": 10.4, "volume": 1798613.0}, {"date": "2025-10-14", "close": 10.61, "volume": 1060782.0}, {"date": "2025-10-15", "close": 11.11, "volume": 1332020.0}, {"date": "2025-10-16", "close": 10.31, "volume": 859477.0}, {"date": "2025-10-17", "close": 10.05, "volume": 752217.0}, {"date": "2025-10-20", "close": 9.87, "volume": 550535.0}, {"date": "2025-10-21", "close": 9.59, "volume": 461448.0}, {"date": "2025-10-22", "close": 9.35, "volume": 894690.0}, {"date": "2025-10-23", "close": 10.38, "volume": 1252772.0}, {"date": "2025-10-24", "close": 11.14, "volume": 1044172.0}, {"date": "2025-10-27", "close": 12.32, "volume": 2150488.0}, {"date": "2025-10-28", "close": 12.43, "volume": 1295189.0}, {"date": "2025-10-29", "close": 12.5, "volume": 1299240.0}, {"date": "2025-10-30", "close": 13.01, "volume": 951348.0}, {"date": "2025-10-31", "close": 12.85, "volume": 1153050.0}, {"date": "2025-11-03", "close": 12.07, "volume": 925212.0}, {"date": "2025-11-04", "close": 12.0, "volume": 630197.0}, {"date": "2025-11-05", "close": 12.31, "volume": 582846.0}, {"date": "2025-11-06", "close": 13.01, "volume": 1549467.0}, {"date": "2025-11-07", "close": 12.31, "volume": 730414.0}, {"date": "2025-11-10", "close": 14.06, "volume": 1229185.0}, {"date": "2025-11-11", "close": 14.32, "volume": 1690062.0}, {"date": "2025-11-12", "close": 14.16, "volume": 1018555.0}, {"date": "2025-11-13", "close": 14.32, "volume": 1023113.0}, {"date": "2025-11-14", "close": 14.36, "volume": 1675390.0}, {"date": "2025-11-17", "close": 13.61, "volume": 857209.0}, {"date": "2025-11-18", "close": 13.78, "volume": 743251.0}, {"date": "2025-11-19", "close": 14.14, "volume": 524650.0}, {"date": "2025-11-20", "close": 13.52, "volume": 827800.0}, {"date": "2025-11-21", "close": 14.22, "volume": 676813.0}, {"date": "2025-11-24", "close": 15.76, "volume": 1589343.0}, {"date": "2025-11-25", "close": 16.02, "volume": 960144.0}, {"date": "2025-11-26", "close": 15.99, "volume": 637820.0}, {"date": "2025-11-28", "close": 16.17, "volume": 592226.0}, {"date": "2025-12-01", "close": 15.78, "volume": 545724.0}, {"date": "2025-12-02", "close": 15.41, "volume": 501095.0}, {"date": "2025-12-03", "close": 16.86, "volume": 1317160.0}, {"date": "2025-12-04", "close": 17.26, "volume": 659174.0}, {"date": "2025-12-05", "close": 17.41, "volume": 719645.0}, {"date": "2025-12-08", "close": 17.85, "volume": 875219.0}, {"date": "2025-12-09", "close": 16.99, "volume": 776429.0}, {"date": "2025-12-10", "close": 17.23, "volume": 920801.0}, {"date": "2025-12-11", "close": 16.56, "volume": 632819.0}, {"date": "2025-12-12", "close": 16.31, "volume": 559082.0}, {"date": "2025-12-15", "close": 16.45, "volume": 723224.0}, {"date": "2025-12-16", "close": 18.66, "volume": 3066461.0}, {"date": "2025-12-17", "close": 16.75, "volume": 1473442.0}, {"date": "2025-12-18", "close": 15.83, "volume": 1477750.0}, {"date": "2025-12-19", "close": 15.54, "volume": 4717312.0}, {"date": "2025-12-22", "close": 16.19, "volume": 1197086.0}, {"date": "2025-12-23", "close": 16.48, "volume": 947651.0}, {"date": "2025-12-24", "close": 17.64, "volume": 482319.0}, {"date": "2025-12-26", "close": 17.29, "volume": 626543.0}, {"date": "2025-12-29", "close": 16.12, "volume": 960279.0}, {"date": "2025-12-30", "close": 15.97, "volume": 689166.0}, {"date": "2025-12-31", "close": 15.68, "volume": 740214.0}, {"date": "2026-01-02", "close": 15.31, "volume": 424976.0}, {"date": "2026-01-05", "close": 14.4, "volume": 947812.0}, {"date": "2026-01-06", "close": 16.01, "volume": 1679188.0}, {"date": "2026-01-07", "close": 23.28, "volume": 23208660.0}, {"date": "2026-01-08", "close": 25.31, "volume": 3526849.0}, {"date": "2026-01-09", "close": 24.28, "volume": 5679465.0}, {"date": "2026-01-12", "close": 23.72, "volume": 2852478.0}, {"date": "2026-01-13", "close": 23.99, "volume": 1385686.0}, {"date": "2026-01-14", "close": 24.06, "volume": 1257274.0}, {"date": "2026-01-15", "close": 24.08, "volume": 1244165.0}, {"date": "2026-01-16", "close": 23.71, "volume": 866725.0}, {"date": "2026-01-20", "close": 24.44, "volume": 1283432.0}, {"date": "2026-01-21", "close": 24.23, "volume": 806866.0}, {"date": "2026-01-22", "close": 23.02, "volume": 1950603.0}, {"date": "2026-01-23", "close": 22.84, "volume": 1185449.0}, {"date": "2026-01-26", "close": 22.39, "volume": 1117291.0}, {"date": "2026-01-27", "close": 23.1, "volume": 854170.0}, {"date": "2026-01-28", "close": 21.13, "volume": 1012685.0}, {"date": "2026-01-29", "close": 21.36, "volume": 965366.0}, {"date": "2026-01-30", "close": 20.52, "volume": 1532407.0}, {"date": "2026-02-02", "close": 20.88, "volume": 1118534.0}, {"date": "2026-02-03", "close": 20.93, "volume": 751269.0}, {"date": "2026-02-04", "close": 19.53, "volume": 1117238.0}, {"date": "2026-02-05", "close": 18.9, "volume": 1301124.0}, {"date": "2026-02-06", "close": 19.55, "volume": 1358831.0}, {"date": "2026-02-09", "close": 19.59, "volume": 1158514.0}, {"date": "2026-02-10", "close": 19.57, "volume": 801227.0}, {"date": "2026-02-11", "close": 18.96, "volume": 1022720.0}, {"date": "2026-02-12", "close": 18.5, "volume": 838148.0}, {"date": "2026-02-13", "close": 17.92, "volume": 764708.0}, {"date": "2026-02-17", "close": 18.36, "volume": 1048266.0}, {"date": "2026-02-18", "close": 18.28, "volume": 674241.0}, {"date": "2026-02-19", "close": 19.16, "volume": 1534389.0}, {"date": "2026-02-20", "close": 18.98, "volume": 882745.0}, {"date": "2026-02-23", "close": 19.51, "volume": 733768.0}, {"date": "2026-02-24", "close": 19.21, "volume": 711415.0}, {"date": "2026-02-25", "close": 18.09, "volume": 1049785.0}, {"date": "2026-02-26", "close": 18.5, "volume": 775089.0}, {"date": "2026-02-27", "close": 17.75, "volume": 1972616.0}, {"date": "2026-03-02", "close": 18.5, "volume": 1319979.0}, {"date": "2026-03-03", "close": 17.96, "volume": 818583.0}, {"date": "2026-03-04", "close": 18.61, "volume": 567718.0}, {"date": "2026-03-05", "close": 17.95, "volume": 1179268.0}, {"date": "2026-03-06", "close": 17.8, "volume": 864633.0}, {"date": "2026-03-09", "close": 17.66, "volume": 686098.0}, {"date": "2026-03-10", "close": 17.28, "volume": 659470.0}, {"date": "2026-03-11", "close": 17.06, "volume": 715296.0}, {"date": "2026-03-12", "close": 16.04, "volume": 1171879.0}, {"date": "2026-03-13", "close": 16.02, "volume": 834061.0}, {"date": "2026-03-16", "close": 16.35, "volume": 630007.0}, {"date": "2026-03-17", "close": 16.03, "volume": 1185550.0}, {"date": "2026-03-18", "close": 15.76, "volume": 1304473.0}, {"date": "2026-03-19", "close": 16.06, "volume": 1105262.0}, {"date": "2026-03-20", "close": 15.63, "volume": 5472710.0}, {"date": "2026-03-23", "close": 15.03, "volume": 899407.0}, {"date": "2026-03-24", "close": 14.72, "volume": 1795912.0}, {"date": "2026-03-25", "close": 15.71, "volume": 1319252.0}, {"date": "2026-03-26", "close": 15.67, "volume": 879666.0}, {"date": "2026-03-27", "close": 15.38, "volume": 1211438.0}, {"date": "2026-03-30", "close": 15.53, "volume": 1008045.0}, {"date": "2026-03-31", "close": 16.45, "volume": 1647705.0}, {"date": "2026-04-01", "close": 17.17, "volume": 2414240.0}, {"date": "2026-04-02", "close": 17.09, "volume": 1240324.0}, {"date": "2026-04-06", "close": 16.93, "volume": 705103.0}, {"date": "2026-04-07", "close": 17.12, "volume": 436798.0}, {"date": "2026-04-08", "close": 17.12, "volume": 1151923.0}, {"date": "2026-04-09", "close": 18.05, "volume": 870686.0}, {"date": "2026-04-10", "close": 17.48, "volume": 711592.0}, {"date": "2026-04-13", "close": 17.55, "volume": 799021.0}, {"date": "2026-04-14", "close": 17.5, "volume": 754858.0}, {"date": "2026-04-15", "close": 18.23, "volume": 944198.0}, {"date": "2026-04-16", "close": 18.7, "volume": 1104569.0}, {"date": "2026-04-17", "close": 19.78, "volume": 890649.0}, {"date": "2026-04-20", "close": 19.81, "volume": 1439642.0}, {"date": "2026-04-21", "close": 20.89, "volume": 877153.0}, {"date": "2026-04-22", "close": 20.98, "volume": 1103131.0}, {"date": "2026-04-23", "close": 20.17, "volume": 853616.0}, {"date": "2026-04-24", "close": 19.79, "volume": 575497.0}, {"date": "2026-04-27", "close": 19.29, "volume": 598450.0}, {"date": "2026-04-28", "close": 19.01, "volume": 713387.0}, {"date": "2026-04-29", "close": 18.72, "volume": 536552.0}, {"date": "2026-04-30", "close": 19.15, "volume": 731221.0}, {"date": "2026-05-01", "close": 18.8, "volume": 653721.0}, {"date": "2026-05-04", "close": 19.57, "volume": 749309.0}, {"date": "2026-05-05", "close": 19.35, "volume": 556920.0}, {"date": "2026-05-06", "close": 20.39, "volume": 1136530.0}, {"date": "2026-05-07", "close": 19.81, "volume": 661135.0}, {"date": "2026-05-08", "close": 19.39, "volume": 547092.0}, {"date": "2026-05-11", "close": 20.26, "volume": 1042713.0}, {"date": "2026-05-12", "close": 19.11, "volume": 523146.0}, {"date": "2026-05-13", "close": 18.96, "volume": 740098.0}, {"date": "2026-05-14", "close": 18.68, "volume": 530246.0}, {"date": "2026-05-15", "close": 18.15, "volume": 926125.0}, {"date": "2026-05-18", "close": 18.01, "volume": 642138.0}, {"date": "2026-05-19", "close": 17.58, "volume": 640385.0}, {"date": "2026-05-20", "close": 18.65, "volume": 911596.0}, {"date": "2026-05-21", "close": 18.88, "volume": 758638.0}, {"date": "2026-05-22", "close": 18.81, "volume": 906671.0}, {"date": "2026-05-26", "close": 19.2, "volume": 697546.0}, {"date": "2026-05-27", "close": 19.17, "volume": 572559.0}, {"date": "2026-05-28", "close": 19.39, "volume": 1184313.0}, {"date": "2026-05-29", "close": 19.71, "volume": 1279945.0}, {"date": "2026-06-01", "close": 19.67, "volume": 1005558.0}, {"date": "2026-06-02", "close": 17.74, "volume": 973738.0}, {"date": "2026-06-03", "close": 17.59, "volume": 882142.0}, {"date": "2026-06-04", "close": 17.36, "volume": 729623.0}, {"date": "2026-06-05", "close": 16.37, "volume": 950289.0}, {"date": "2026-06-08", "close": 17.0, "volume": 2046159.0}, {"date": "2026-06-09", "close": 16.61, "volume": 832821.0}, {"date": "2026-06-10", "close": 16.52, "volume": 873050.0}, {"date": "2026-06-11", "close": 17.1, "volume": 1387059.0}, {"date": "2026-06-12", "close": 18.235, "volume": 1092850.0}, {"date": "2026-06-15", "close": 18.12, "volume": 745358.0}, {"date": "2026-06-16", "close": 17.76, "volume": 795061.0}, {"date": "2026-06-17", "close": 18.41, "volume": 1184533.0}, {"date": "2026-06-18", "close": 18.31, "volume": 2507724.0}, {"date": "2026-06-22", "close": 18.67, "volume": 1790465.0}, {"date": "2026-06-23", "close": 20.71, "volume": 1753292.0}, {"date": "2026-06-24", "close": 20.85, "volume": 2293353.0}, {"date": "2026-06-25", "close": 21.66, "volume": 1770842.0}, {"date": "2026-06-26", "close": 22.29, "volume": 5919915.0}, {"date": "2026-06-29", "close": 23.9, "volume": 1840329.0}, {"date": "2026-06-30", "close": 24.2, "volume": 2334892.0}, {"date": "2026-07-01", "close": 24.02, "volume": 1367069.0}, {"date": "2026-07-02", "close": 24.21, "volume": 1391613.0}, {"date": "2026-07-06", "close": 23.25, "volume": 996294.0}, {"date": "2026-07-07", "close": 24.4, "volume": 1303445.0}, {"date": "2026-07-08", "close": 24.06, "volume": 1780473.0}, {"date": "2026-07-09", "close": 24.52, "volume": 1199762.0}, {"date": "2026-07-10", "close": 23.04, "volume": 1718268.0}, {"date": "2026-07-13", "close": 21.98, "volume": 1586861.0}, {"date": "2026-07-14", "close": 23.46, "volume": 1155153.0}, {"date": "2026-07-15", "close": 23.41, "volume": 842627.0}, {"date": "2026-07-16", "close": 23.16, "volume": 1149615.0}, {"date": "2026-07-17", "close": 24.56, "volume": 1220500.0}, {"date": "2026-07-20", "close": 23.48, "volume": 884596.0}, {"date": "2026-07-21", "close": 23.63, "volume": 777086.0}, {"date": "2026-07-22", "close": 23.79, "volume": 734624.0}, {"date": "2026-07-23", "close": 23.03, "volume": 673127.0}, {"date": "2026-07-24", "close": 22.78, "volume": 870562.0}, {"date": "2026-07-27", "close": 22.56, "volume": 1099814.0}, {"date": "2026-07-28", "close": 22.04, "volume": 1329706.0}, {"date": "2026-07-29", "close": 21.56, "volume": 1233805.0}, {"date": "2026-07-30", "close": 22.68, "volume": 1690425.0}, {"date": "2026-07-31", "close": 16.52, "volume": 7467901.0}, {"date": "2026-08-03", "close": 15.38, "volume": 2317063.0}, {"date": "2026-08-04", "close": 16.08, "volume": 2821583.0}, {"date": "2026-08-05", "close": 15.61, "volume": 1980637.0}, {"date": "2026-08-06", "close": 15.71, "volume": 1082142.0}, {"date": "2026-08-07", "close": 15.88, "volume": 1031391.0}, {"date": "2026-08-10", "close": 15.82, "volume": 834454.0}, {"date": "2026-08-11", "close": 15.76, "volume": 704412.0}, {"date": "2026-08-12", "close": 15.95, "volume": 780929.0}, {"date": "2026-08-13", "close": 15.84, "volume": 682350.0}, {"date": "2026-08-14", "close": 15.5, "volume": 509501.0}, {"date": "2026-08-17", "close": 15.38, "volume": 815979.0}, {"date": "2026-08-18", "close": 15.03, "volume": 1131845.0}, {"date": "2026-08-19", "close": 15.77, "volume": 1070233.0}, {"date": "2026-08-20", "close": 14.78, "volume": 1021633.0}, {"date": "2026-08-21", "close": 14.3, "volume": 969159.0}, {"date": "2026-08-24", "close": 13.775, "volume": 1999000.0}, {"date": "2026-08-25", "close": 14.56, "volume": 1098767.0}, {"date": "2026-08-26", "close": 14.38, "volume": 997716.0}, {"date": "2026-08-27", "close": 14.32, "volume": 1081002.0}, {"date": "2026-08-28", "close": 13.38, "volume": 884651.0}, {"date": "2026-08-31", "close": 13.94, "volume": 1109726.0}, {"date": "2026-09-01", "close": 14.31, "volume": 796289.0}, {"date": "2026-09-02", "close": 14.22, "volume": 1530364.0}, {"date": "2026-09-03", "close": 14.38, "volume": 672732.0}, {"date": "2026-09-04", "close": 13.84, "volume": 804585.0}, {"date": "2026-09-08", "close": 14.27, "volume": 1197280.0}, {"date": "2026-09-09", "close": 14.26, "volume": 1146124.0}, {"date": "2026-09-10", "close": 14.32, "volume": 1064551.0}, {"date": "2026-09-11", "close": 14.07, "volume": 1173907.0}, {"date": "2026-09-14", "close": 13.9, "volume": 1787426.0}, {"date": "2026-09-15", "close": 12.99, "volume": 1265327.0}, {"date": "2026-09-16", "close": 12.65, "volume": 1496070.0}, {"date": "2026-09-17", "close": 12.6, "volume": 1387821.0}, {"date": "2026-09-18", "close": 12.13, "volume": 1598225.0}, {"date": "2026-09-21", "close": 12.26, "volume": 1128251.0}, {"date": "2026-09-22", "close": 12.6, "volume": 1212987.0}, {"date": "2026-09-23", "close": 11.89, "volume": 1175822.0}, {"date": "2026-09-24", "close": 11.72, "volume": 1143788.0}, {"date": "2026-09-25", "close": 11.77, "volume": 802136.0}, {"date": "2026-09-28", "close": 11.71, "volume": 772655.0}, {"date": "2026-09-29", "close": 11.74, "volume": 545067.0}, {"date": "2026-09-30", "close": 11.93, "volume": 913958.0}, {"date": "2026-10-01", "close": 11.26, "volume": 2868605.0}, {"date": "2026-10-02", "close": 10.5, "volume": 2214535.0}, {"date": "2026-10-05", "close": 10.27, "volume": 1749262.0}, {"date": "2026-10-06", "close": 9.87, "volume": 1052878.0}, {"date": "2026-10-07", "close": 10.17, "volume": 2081663.0}, {"date": "2026-10-08", "close": 10.32, "volume": 1886607.0}, {"date": "2026-10-09", "close": 10.3, "volume": 1201739.0}, {"date": "2026-10-12", "close": 10.52, "volume": 2094587.0}, {"date": "2026-10-13", "close": 9.89, "volume": 2714008.0}, {"date": "2026-10-14", "close": 9.84, "volume": 1092893.0}, {"date": "2026-10-15", "close": 10.12, "volume": 1543915.0}, {"date": "2026-10-16", "close": 9.74, "volume": 885433.0}, {"date": "2026-10-19", "close": 10.66, "volume": 1925835.0}, {"date": "2026-10-20", "close": 11.36, "volume": 1865618.0}, {"date": "2026-10-21", "close": 11.22, "volume": 1080022.0}, {"date": "2026-10-22", "close": 11.11, "volume": 1284514.0}, {"date": "2026-10-23", "close": 10.84, "volume": 817827.0}, {"date": "2026-10-26", "close": 10.48, "volume": 1227112.0}, {"date": "2026-10-27", "close": 10.66, "volume": 1458009.0}, {"date": "2026-10-28", "close": 10.85, "volume": 1625140.0}, {"date": "2026-10-29", "close": 10.87, "volume": 1307288.0}, {"date": "2026-10-30", "close": 10.76, "volume": 1349051.0}], "refreshing": true}