{"ticker": "GLXY", "overview": {"cik": "1859392", "ticker": "GLXY", "name": "Galaxy Digital Inc.", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001706614-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006816", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001380615-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002053086-26-000005", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-31", "title": "Form N-PX", "accession": "0001859392-26-000101", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008513", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001912609-26-000008", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001859392-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001079500-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001079500-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0002067267-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001407036-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001906958-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001341187-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001905897-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001906218-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001859392-26-000091", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001912609-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002052994-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002020", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001859392-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001859392-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001859392-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001859392-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001859392-26-000068", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 358545.0, "sell_n": 2, "sell_sum": 313768.49, "net": 44776.51000000001, "insiders": 4, "first_date": "2026-08-06", "last_date": "2026-09-09"}, "metrics": {"ticker": "GLXY", "has_prices": true, "as_of": "2026-09-18", "last": 24.69, "prev_close": 22.28, "change": 2.41, "change_pct": 0.10816876122082586, "session_volume": 7268260.0, "vwap_5": 23.16638134758666, "vwap_20": 24.34494149144126, "vwap_60": 23.541672485465437, "vwap_250": 27.501681468942305, "high_52w": 34.88, "low_52w": 16.84, "avg_volume_20": 5362347.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001706614-26-000004", "src": "INSIDERS", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Matthew W. Friedrich", "who_key": "Friedrich Matthew W.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 134960.79, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "An exit at the top? Exec sells $135K of GLXY", "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/000170661426000004/0001706614-26-000004-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78700}, {"id": "0001380615-26-000008", "src": "INSIDERS", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Michael Novogratz", "who_key": "Novogratz Michael", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 115201.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on GLXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/000138061526000008/0001380615-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0002053086-26-000005", "src": "INSIDERS", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Erin Elizabeth Brown", "who_key": "Brown Erin Elizabeth", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47994.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on GLXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2053086/000205308626000005/0002053086-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001079500-26-000008", "src": "INSIDERS", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Douglas R. Deason", "who_key": "DEASON DOUGLAS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 258432.00000000003, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The boardroom is buying: $258K of GLXY", "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/000107950026000008/0001079500-26-000008-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "0001407036-26-000004", "src": "INSIDERS", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Steven John Bandrowczak", "who_key": "BANDROWCZAK STEVEN JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100113.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "A director backs GLXY with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/000140703626000004/0001407036-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "0001912609-26-000006", "src": "INSIDERS", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Christopher C. Ferraro", "who_key": "Ferraro Christopher C", "role": "President and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 241500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "President files routine paperwork on GLXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1912609/000191260926000006/0001912609-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "0001079500-26-000006", "src": "INSIDERS", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Douglas R. Deason", "who_key": "DEASON DOUGLAS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on GLXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/000107950026000006/0001079500-26-000006-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "0002067267-26-000011", "src": "INSIDERS", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Robert Daniel Rico", "who_key": "Rico Robert Daniel", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 178807.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Top exec sells $179K of GLXY", "source_url": "https://www.sec.gov/Archives/edgar/data/2067267/000206726726000011/0002067267-26-000011-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "0001906958-26-000004", "src": "INSIDERS", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Michael D. Daffey", "who_key": "DAFFEY MICHAEL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on GLXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906958/000190695826000004/0001906958-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "0001341187-26-000005", "src": "INSIDERS", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Jane A. Dietze", "who_key": "Dietze Jane A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on GLXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/000134118726000005/0001341187-26-000005-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "0001905897-26-000002", "src": "INSIDERS", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Bill Koutsouras", "who_key": "Koutsouras Bill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on GLXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1905897/000190589726000002/0001905897-26-000002-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "0001906218-26-000002", "src": "INSIDERS", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Medina Rhonda Adams", "who_key": "Adams Medina Rhonda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on GLXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906218/000190621826000002/0001906218-26-000002-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "13DG-0000315066-26-002020", "src": "13DG", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "FMR LLC moves to a 9.2% passive stake in GLXY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002020-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0001595888-26-000064", "src": "13DG", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Galaxy Digital Inc.", "who_key": "Galaxy Digital 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Galaxy Digital Inc. takes a 5.1% passive stake in GLXY", "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/0001595888-26-000064-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-17", "mins": 199660}, {"id": "13DG-0002100119-26-000494", "src": "13DG", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Galaxy Digital Inc.", "who_key": "Galaxy Digital 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Galaxy Digital Inc. crosses 5% of GLXY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/0002100119-26-000494-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "recent_buys": [{"id": "0001079500-26-000008", "src": "INSIDERS", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Douglas R. Deason", "who_key": "DEASON DOUGLAS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 258432.00000000003, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The boardroom is buying: $258K of GLXY", "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/000107950026000008/0001079500-26-000008-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "0001407036-26-000004", "src": "INSIDERS", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Steven John Bandrowczak", "who_key": "BANDROWCZAK STEVEN JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100113.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "A director backs GLXY with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/000140703626000004/0001407036-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}], "institutional": [{"id": "13DG-0000315066-26-002020", "src": "13DG", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "FMR LLC moves to a 9.2% passive stake in GLXY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002020-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0001595888-26-000064", "src": "13DG", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Galaxy Digital Inc.", "who_key": "Galaxy Digital 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Galaxy Digital Inc. takes a 5.1% passive stake in GLXY", "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/0001595888-26-000064-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-17", "mins": 199660}, {"id": "13DG-0002100119-26-000494", "src": "13DG", "ticker": "GLXY", "cik": "1859392", "company": "Galaxy Digital Inc.", "company_raw": "Galaxy Digital Inc.", "who": "Galaxy Digital Inc.", "who_key": "Galaxy Digital 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Galaxy Digital Inc. crosses 5% of GLXY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/0002100119-26-000494-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "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": "Galaxy Digital Inc. - Class A common stock", "new_value": "Galaxy Digital Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001859392", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001859392", "applied": 1, "detected_at": "2026-10-24T19:05:22.781154"}]}, "key_people": [{"who": "Douglas R. Deason", "who_key": "DEASON DOUGLAS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 258432.00000000003, "sold": 0, "net": 258432.00000000003, "trades": 1, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 258432.00000000003, "date": "2026-08-12", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/000107950026000008/0001079500-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 258432.00000000003, "date": "2026-08-12", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/000107950026000008/0001079500-26-000008-index.htm"}}, {"who": "Robert Daniel Rico", "who_key": "Rico Robert Daniel", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 178807.7, "net": -178807.7, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 178807.7, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067267/000206726726000011/0002067267-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 178807.7, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067267/000206726726000011/0002067267-26-000011-index.htm"}}, {"who": "Matthew W. Friedrich", "who_key": "Friedrich Matthew W.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 134960.79, "net": -134960.79, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 134960.79, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/000170661426000004/0001706614-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 134960.79, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/000170661426000004/0001706614-26-000004-index.htm"}}, {"who": "Steven John Bandrowczak", "who_key": "BANDROWCZAK STEVEN JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100113.0, "sold": 0, "net": 100113.0, "trades": 1, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 100113.0, "date": "2026-08-10", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/000140703626000004/0001407036-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 100113.0, "date": "2026-08-10", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1859392/000140703626000004/0001407036-26-000004-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -178807.7}, {"date": "2026-08-10", "net": 100113.0}, {"date": "2026-08-12", "net": 258432.00000000003}, {"date": "2026-09-09", "net": -134960.79}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001706614-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006816", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001380615-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002053086-26-000005", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-31", "title": "Form N-PX", "accession": "0001859392-26-000101", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008513", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001912609-26-000008", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001859392-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001079500-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001079500-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0002067267-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001407036-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001906958-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001341187-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001905897-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001906218-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001859392-26-000091", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001912609-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002052994-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002020", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001859392-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001859392-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001859392-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001859392-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001859392-26-000068", "price_sensitive": true}], "performance": {"ticker": "GLXY", "has_prices": true, "summary": {"n": 2, "avg": 0.21805446464677897, "win_rate": 1.0, "best": 0.2648565573770493, "worst": 0.1712523719165087, "as_of": "2026-09-18"}, "buys": [{"who": "DEASON DOUGLAS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 258432.00000000003, "date": "2026-08-12", "score": 47.0, "ref_price": 21.08, "return": 0.1712523719165087}, {"who": "BANDROWCZAK STEVEN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100113.0, "date": "2026-08-10", "score": 41.3, "ref_price": 19.52, "return": 0.2648565573770493}]}, "price_series": [{"date": "2018-08-01", "close": 1.5045, "volume": 302430.0}, {"date": "2018-08-02", "close": 1.8915, "volume": 13530.0}, {"date": "2018-08-03", "close": 2.1656, "volume": 118280.0}, {"date": "2018-08-06", "close": 2.1656, "volume": null}, {"date": "2018-08-07", "close": 2.309, "volume": 112584.0}, {"date": "2018-08-08", "close": 1.946, "volume": 48164.0}, {"date": "2018-08-09", "close": 2.1537, "volume": 43098.0}, {"date": "2018-08-10", "close": 2.2437, "volume": 18312.0}, {"date": "2018-08-13", "close": 2.165, "volume": 11070.0}, {"date": "2018-08-14", "close": 2.182, "volume": 12590.0}, {"date": "2018-08-15", "close": 2.103, "volume": 37706.0}, {"date": "2018-08-16", "close": 2.1425, "volume": 6500.0}, {"date": "2018-08-17", "close": 2.08, "volume": 3839.0}, {"date": "2018-08-20", "close": 1.9956, "volume": 8755.0}, {"date": "2018-08-21", "close": 1.9991, "volume": 22059.0}, {"date": "2018-08-22", "close": 1.89, "volume": 11100.0}, {"date": "2018-08-23", "close": 1.9143, "volume": 43800.0}, {"date": "2018-08-24", "close": 1.891, "volume": 16203.0}, {"date": "2018-08-27", "close": 1.85, "volume": 17650.0}, {"date": "2018-08-28", "close": 1.873, "volume": 32550.0}, {"date": "2018-08-29", "close": 1.85, "volume": 40500.0}, {"date": "2018-08-30", "close": 1.9051, "volume": 60509.0}, {"date": "2018-08-31", "close": 1.84, "volume": 47200.0}, {"date": "2018-09-04", "close": 1.787, "volume": 25654.0}, {"date": "2018-09-05", "close": 1.7484, "volume": 26614.0}, {"date": "2018-09-06", "close": 1.64, "volume": 2300.0}, {"date": "2018-09-07", "close": 1.681, "volume": 2859.0}, {"date": "2018-09-10", "close": 1.5832, "volume": 17685.0}, {"date": "2018-09-11", "close": 1.458, "volume": 39063.0}, {"date": "2018-09-12", "close": 1.4426, "volume": 25210.0}, {"date": "2018-09-13", "close": 1.5399, "volume": 10060.0}, {"date": "2018-09-14", "close": 1.6758, "volume": 11700.0}, {"date": "2018-09-17", "close": 1.619, "volume": 10000.0}, {"date": "2018-09-18", "close": 1.5442, "volume": 38501.0}, {"date": "2018-09-19", "close": 1.4741, "volume": 482890.0}, {"date": "2018-09-20", "close": 1.4526, "volume": 34440.0}, {"date": "2018-09-21", "close": 1.6959, "volume": 161068.0}, {"date": "2018-09-24", "close": 1.6609, "volume": 2149.0}, {"date": "2018-09-25", "close": 1.9035, "volume": 214902.0}, {"date": "2018-09-26", "close": 1.7849, "volume": 19703.0}, {"date": "2018-09-27", "close": 1.8443, "volume": 91949.0}, {"date": "2018-09-28", "close": 1.8643, "volume": 59285.0}, {"date": "2018-10-01", "close": 1.852, "volume": 4463.0}, {"date": "2018-10-02", "close": 1.8704, "volume": 5030.0}, {"date": "2018-10-03", "close": 1.7955, "volume": 4240.0}, {"date": "2018-10-04", "close": 1.7999, "volume": 34715.0}, {"date": "2018-10-05", "close": 1.8048, "volume": 12000.0}, {"date": "2018-10-08", "close": 1.8048, "volume": null}, {"date": "2018-10-09", "close": 1.7043, "volume": 37949.0}, {"date": "2018-10-10", "close": 1.5714, "volume": 12256.0}, {"date": "2018-10-11", "close": 1.5765, "volume": 4350.0}, {"date": "2018-10-12", "close": 1.5796, "volume": 1672.0}, {"date": "2018-10-15", "close": 1.5952, "volume": 16867.0}, {"date": "2018-10-16", "close": 1.7497, "volume": 35155.0}, {"date": "2018-10-17", "close": 1.7247, "volume": 78115.0}, {"date": "2018-10-18", "close": 1.7168, "volume": 51482.0}, {"date": "2018-10-19", "close": 1.6975, "volume": 60870.0}, {"date": "2018-10-22", "close": 1.597, "volume": 7583.0}, {"date": "2018-10-23", "close": 1.6466, "volume": 53450.0}, {"date": "2018-10-24", "close": 1.5901, "volume": 21975.0}, {"date": "2018-10-25", "close": 1.5312, "volume": 72577.0}, {"date": "2018-10-26", "close": 1.541, "volume": 31800.0}, {"date": "2018-10-29", "close": 1.4524, "volume": 24800.0}, {"date": "2018-10-30", "close": 1.48, "volume": 15500.0}, {"date": "2018-10-31", "close": 1.5052, "volume": 6100.0}, {"date": "2018-11-01", "close": 1.517, "volume": 162.0}, {"date": "2018-11-02", "close": 1.476, "volume": 10670.0}, {"date": "2018-11-05", "close": 1.417, "volume": 20102.0}, {"date": "2018-11-06", "close": 1.5192, "volume": 58039.0}, {"date": "2018-11-07", "close": 1.52, "volume": 9420.0}, {"date": "2018-11-08", "close": 1.52, "volume": 4450.0}, {"date": "2018-11-09", "close": 1.488, "volume": 396.0}, {"date": "2018-11-12", "close": 1.4, "volume": 900.0}, {"date": "2018-11-13", "close": 1.2951, "volume": 16828.0}, {"date": "2018-11-14", "close": 1.2309, "volume": 15720.0}, {"date": "2018-11-15", "close": 1.2452, "volume": 4225.0}, {"date": "2018-11-16", "close": 1.2201, "volume": 11040.0}, {"date": "2018-11-19", "close": 1.3371, "volume": 9150.0}, {"date": "2018-11-20", "close": 1.1383, "volume": 16395.0}, {"date": "2018-11-21", "close": 1.1301, "volume": 5000.0}, {"date": "2018-11-23", "close": 0.9577, "volume": 6890.0}, {"date": "2018-11-26", "close": 0.8409, "volume": 41715.0}, {"date": "2018-11-27", "close": 0.7408, "volume": 85485.0}, {"date": "2018-11-28", "close": 0.75, "volume": 292708.0}, {"date": "2018-11-29", "close": 0.9226, "volume": 158140.0}, {"date": "2018-11-30", "close": 0.8475, "volume": 54686.0}, {"date": "2018-12-03", "close": 0.9045, "volume": 101957.0}, {"date": "2018-12-04", "close": 0.8336, "volume": 36765.0}, {"date": "2018-12-06", "close": 0.774, "volume": 192955.0}, {"date": "2018-12-07", "close": 0.7486, "volume": 104676.0}, {"date": "2018-12-10", "close": 0.79, "volume": 201523.0}, {"date": "2018-12-11", "close": 0.751, "volume": 76073.0}, {"date": "2018-12-12", "close": 0.75, "volume": 48050.0}, {"date": "2018-12-13", "close": 0.7746, "volume": 144750.0}, {"date": "2018-12-14", "close": 0.7364, "volume": 123138.0}, {"date": "2018-12-17", "close": 0.7639, "volume": 123112.0}, {"date": "2018-12-18", "close": 0.7249, "volume": 63165.0}, {"date": "2018-12-19", "close": 0.7525, "volume": 150838.0}, {"date": "2018-12-20", "close": 0.8079, "volume": 86482.0}, {"date": "2018-12-21", "close": 0.8, "volume": 68112.0}, {"date": "2018-12-24", "close": 0.7779, "volume": 26955.0}, {"date": "2018-12-26", "close": 0.7779, "volume": null}, {"date": "2018-12-27", "close": 0.6782, "volume": 1549737.0}, {"date": "2018-12-28", "close": 0.7799, "volume": 27500.0}, {"date": "2018-12-31", "close": 0.73, "volume": 2801182.0}, {"date": "2019-01-02", "close": 1.02, "volume": 30270.0}, {"date": "2019-01-03", "close": 0.9978, "volume": 48980.0}, {"date": "2019-01-04", "close": 1.0458, "volume": 29079.0}, {"date": "2019-01-07", "close": 1.1245, "volume": 91683.0}, {"date": "2019-01-08", "close": 1.1346, "volume": 295654.0}, {"date": "2019-01-09", "close": 1.145, "volume": 96766.0}, {"date": "2019-01-10", "close": 1.169, "volume": 92527.0}, {"date": "2019-01-11", "close": 1.0966, "volume": 12789.0}, {"date": "2019-01-14", "close": 1.2017, "volume": 15995.0}, {"date": "2019-01-15", "close": 1.0967, "volume": 41570.0}, {"date": "2019-01-16", "close": 1.3217, "volume": 22321.0}, {"date": "2019-01-17", "close": 1.2773, "volume": 13345.0}, {"date": "2019-01-18", "close": 1.2788, "volume": 25840.0}, {"date": "2019-01-22", "close": 1.1795, "volume": 1483.0}, {"date": "2019-01-23", "close": 1.11, "volume": 50410.0}, {"date": "2019-01-24", "close": 1.1317, "volume": 39285.0}, {"date": "2019-01-25", "close": 1.1296, "volume": 16024.0}, {"date": "2019-01-28", "close": 0.9999, "volume": 40452.0}, {"date": "2019-01-29", "close": 1.0431, "volume": 11980.0}, {"date": "2019-01-30", "close": 1.0458, "volume": 13850.0}, {"date": "2019-01-31", "close": 1.0773, "volume": 25400.0}, {"date": "2019-02-01", "close": 1.1426, "volume": 92825.0}, {"date": "2019-02-04", "close": 1.1102, "volume": 27035.0}, {"date": "2019-02-05", "close": 1.1917, "volume": 14386.0}, {"date": "2019-02-06", "close": 1.1172, "volume": 6875.0}, {"date": "2019-02-07", "close": 1.2, "volume": 26200.0}, {"date": "2019-02-08", "close": 1.2852, "volume": 107045.0}, {"date": "2019-02-11", "close": 1.2428, "volume": 14580.0}, {"date": "2019-02-12", "close": 1.35, "volume": 8252.0}, {"date": "2019-02-13", "close": 1.25, "volume": 22442.0}, {"date": "2019-02-14", "close": 1.267, "volume": 24940.0}, {"date": "2019-02-15", "close": 1.2865, "volume": 35340.0}, {"date": "2019-02-19", "close": 1.4725, "volume": 68652.0}, {"date": "2019-02-20", "close": 1.5602, "volume": 250046.0}, {"date": "2019-02-21", "close": 1.5, "volume": 48037.0}, {"date": "2019-02-22", "close": 1.4509, "volume": 196173.0}, {"date": "2019-02-25", "close": 1.5097, "volume": 8370.0}, {"date": "2019-02-26", "close": 1.492, "volume": 5187.0}, {"date": "2019-02-27", "close": 1.4941, "volume": 50275.0}, {"date": "2019-02-28", "close": 1.5, "volume": 10830.0}, {"date": "2019-03-01", "close": 1.55, "volume": 45544.0}, {"date": "2019-03-04", "close": 1.4734, "volume": 168061.0}, {"date": "2019-03-05", "close": 1.4925, "volume": 43473.0}, {"date": "2019-03-06", "close": 1.51, "volume": 45865.0}, {"date": "2019-03-07", "close": 1.5416, "volume": 5070.0}, {"date": "2019-03-08", "close": 1.5553, "volume": 59724.0}, {"date": "2019-03-11", "close": 1.5562, "volume": 37824.0}, {"date": "2019-03-12", "close": 1.5052, "volume": 113799.0}, {"date": "2019-03-13", "close": 1.53, "volume": 23050.0}, {"date": "2019-03-14", "close": 1.52, "volume": 4752.0}, {"date": "2019-03-15", "close": 1.54, "volume": 14768.0}, {"date": "2019-03-18", "close": 1.83, "volume": 38325.0}, {"date": "2019-03-19", "close": 1.7848, "volume": 25028.0}, {"date": "2019-03-20", "close": 1.82, "volume": 12012.0}, {"date": "2019-03-21", "close": 1.8249, "volume": 7238.0}, {"date": "2019-03-22", "close": 1.94, "volume": 95195.0}, {"date": "2019-03-25", "close": 1.7, "volume": 54021.0}, {"date": "2019-03-26", "close": 1.7951, "volume": 6991.0}, {"date": "2019-03-27", "close": 1.8617, "volume": 14640.0}, {"date": "2019-03-28", "close": 1.7673, "volume": 7104.0}, {"date": "2019-03-29", "close": 1.897, "volume": 37875.0}, {"date": "2019-04-01", "close": 1.8811, "volume": 55900.0}, {"date": "2019-04-02", "close": 2.065, "volume": 89311.0}, {"date": "2019-04-03", "close": 1.9547, "volume": 42803.0}, {"date": "2019-04-04", "close": 1.83, "volume": 92572.0}, {"date": "2019-04-05", "close": 1.849, "volume": 124521.0}, {"date": "2019-04-08", "close": 1.8298, "volume": 25853.0}, {"date": "2019-04-09", "close": 1.8427, "volume": 56400.0}, {"date": "2019-04-10", "close": 1.9177, "volume": 30268.0}, {"date": "2019-04-11", "close": 1.8283, "volume": 12629.0}, {"date": "2019-04-12", "close": 1.8044, "volume": 21550.0}, {"date": "2019-04-15", "close": 1.7233, "volume": 34188.0}, {"date": "2019-04-16", "close": 1.7474, "volume": 17685.0}, {"date": "2019-04-17", "close": 1.67, "volume": 1961.0}, {"date": "2019-04-18", "close": 1.6977, "volume": 5748.0}, {"date": "2019-04-22", "close": 1.7411, "volume": 13781.0}, {"date": "2019-04-23", "close": 1.6556, "volume": 45757.0}, {"date": "2019-04-24", "close": 1.5313, "volume": 57067.0}, {"date": "2019-04-25", "close": 1.46, "volume": 40066.0}, {"date": "2019-04-26", "close": 1.4964, "volume": 9007.0}, {"date": "2019-04-29", "close": 1.5397, "volume": 36174.0}, {"date": "2019-04-30", "close": 1.5192, "volume": 12974.0}, {"date": "2019-05-01", "close": 1.5, "volume": 9965.0}, {"date": "2019-05-02", "close": 1.4142, "volume": 8971.0}, {"date": "2019-05-03", "close": 1.5459, "volume": 4120.0}, {"date": "2019-05-06", "close": 1.5423, "volume": 6636.0}, {"date": "2019-05-07", "close": 1.398, "volume": 23708.0}, {"date": "2019-05-08", "close": 1.448, "volume": 14400.0}, {"date": "2019-05-09", "close": 1.4516, "volume": 30258.0}, {"date": "2019-05-10", "close": 1.5, "volume": 13170.0}, {"date": "2019-05-13", "close": 1.7846, "volume": 144142.0}, {"date": "2019-05-14", "close": 1.607, "volume": 23062.0}, {"date": "2019-05-15", "close": 1.7368, "volume": 37074.0}, {"date": "2019-05-16", "close": 1.6357, "volume": 8464.0}, {"date": "2019-05-17", "close": 1.59, "volume": 24881.0}, {"date": "2019-05-20", "close": 1.59, "volume": null}, {"date": "2019-05-21", "close": 1.6141, "volume": 94771.0}, {"date": "2019-05-22", "close": 1.6, "volume": 18175.0}, {"date": "2019-05-23", "close": 1.567, "volume": 16612.0}, {"date": "2019-05-24", "close": 1.6101, "volume": 59073.0}, {"date": "2019-05-28", "close": 1.7305, "volume": 32271.0}, {"date": "2019-05-29", "close": 1.6799, "volume": 40042.0}, {"date": "2019-05-30", "close": 1.65, "volume": 48098.0}, {"date": "2019-05-31", "close": 1.609, "volume": 38675.0}, {"date": "2019-06-03", "close": 1.632, "volume": 15817.0}, {"date": "2019-06-04", "close": 1.4973, "volume": 33113.0}, {"date": "2019-06-05", "close": 1.5149, "volume": 2680.0}, {"date": "2019-06-06", "close": 1.469, "volume": 10815.0}, {"date": "2019-06-07", "close": 1.5256, "volume": 6858.0}, {"date": "2019-06-10", "close": 1.4976, "volume": 30715.0}, {"date": "2019-06-11", "close": 1.465, "volume": 34699.0}, {"date": "2019-06-12", "close": 1.5, "volume": 11405.0}, {"date": "2019-06-13", "close": 1.55, "volume": 11010.0}, {"date": "2019-06-14", "close": 1.46, "volume": 39725.0}, {"date": "2019-06-17", "close": 1.5013, "volume": 81182.0}, {"date": "2019-06-18", "close": 1.54, "volume": 56140.0}, {"date": "2019-06-19", "close": 1.5, "volume": 32915.0}, {"date": "2019-06-20", "close": 1.597, "volume": 38161.0}, {"date": "2019-06-21", "close": 1.61, "volume": 111263.0}, {"date": "2019-06-24", "close": 1.765, "volume": 146183.0}, {"date": "2019-06-25", "close": 1.6421, "volume": 231646.0}, {"date": "2019-06-26", "close": 1.909, "volume": 137316.0}, {"date": "2019-06-27", "close": 1.7678, "volume": 159328.0}, {"date": "2019-06-28", "close": 1.8236, "volume": 147642.0}, {"date": "2019-07-01", "close": 1.8236, "volume": null}, {"date": "2019-07-02", "close": 1.6448, "volume": 54160.0}, {"date": "2019-07-03", "close": 1.6913, "volume": 14355.0}, {"date": "2019-07-05", "close": 1.6172, "volume": 9750.0}, {"date": "2019-07-08", "close": 1.8, "volume": 30042.0}, {"date": "2019-07-09", "close": 1.7901, "volume": 24686.0}, {"date": "2019-07-10", "close": 1.8, "volume": 26015.0}, {"date": "2019-07-11", "close": 1.718, "volume": 44706.0}, {"date": "2019-07-12", "close": 1.61, "volume": 30328.0}, {"date": "2019-07-15", "close": 1.6781, "volume": 24932.0}, {"date": "2019-07-16", "close": 1.5265, "volume": 60238.0}, {"date": "2019-07-17", "close": 1.536, "volume": 31604.0}, {"date": "2019-07-18", "close": 1.4724, "volume": 58820.0}, {"date": "2019-07-19", "close": 1.44, "volume": 60440.0}, {"date": "2019-07-22", "close": 1.3283, "volume": 59920.0}, {"date": "2019-07-23", "close": 1.479, "volume": 19119.0}, {"date": "2019-07-24", "close": 1.54, "volume": 18971.0}, {"date": "2019-07-25", "close": 1.5694, "volume": 7527.0}, {"date": "2019-07-26", "close": 1.5454, "volume": 4100.0}, {"date": "2019-07-29", "close": 1.5998, "volume": 16600.0}, {"date": "2019-07-30", "close": 1.599, "volume": 4000.0}, {"date": "2019-07-31", "close": 1.6, "volume": 26246.0}, {"date": "2019-08-01", "close": 1.62, "volume": 1300.0}, {"date": "2019-08-02", "close": 1.6, "volume": 12904.0}, {"date": "2019-08-05", "close": 1.59, "volume": 10000.0}, {"date": "2019-08-06", "close": 1.645, "volume": 9412.0}, {"date": "2019-08-07", "close": 1.551, "volume": 8388.0}, {"date": "2019-08-08", "close": 1.55, "volume": 9490.0}, {"date": "2019-08-09", "close": 1.5491, "volume": 14755.0}, {"date": "2019-08-12", "close": 1.476, "volume": 44133.0}, {"date": "2019-08-13", "close": 1.4288, "volume": 99060.0}, {"date": "2019-08-14", "close": 1.33, "volume": 74450.0}, {"date": "2019-08-15", "close": 1.34, "volume": 12400.0}, {"date": "2019-08-16", "close": 1.368, "volume": 6250.0}, {"date": "2019-08-19", "close": 1.4529, "volume": 74407.0}, {"date": "2019-08-20", "close": 1.34, "volume": 14887.0}, {"date": "2019-08-21", "close": 1.35, "volume": 12450.0}, {"date": "2019-08-22", "close": 1.31, "volume": 8095.0}, {"date": "2019-08-23", "close": 1.2968, "volume": 26475.0}, {"date": "2019-08-26", "close": 1.3326, "volume": 8282.0}, {"date": "2019-08-27", "close": 1.2863, "volume": 15195.0}, {"date": "2019-08-28", "close": 1.319, "volume": 17560.0}, {"date": "2019-08-29", "close": 1.2592, "volume": 50050.0}, {"date": "2019-08-30", "close": 1.2873, "volume": 65446.0}, {"date": "2019-09-03", "close": 1.4034, "volume": 16340.0}, {"date": "2019-09-04", "close": 1.45, "volume": 2230.0}, {"date": "2019-09-05", "close": 1.48, "volume": 18056.0}, {"date": "2019-09-06", "close": 1.4312, "volume": 57564.0}, {"date": "2019-09-09", "close": 1.4475, "volume": 14111.0}, {"date": "2019-09-10", "close": 1.4492, "volume": 3216.0}, {"date": "2019-09-11", "close": 1.4294, "volume": 9630.0}, {"date": "2019-09-12", "close": 1.4278, "volume": 17725.0}, {"date": "2019-09-13", "close": 1.3989, "volume": 535.0}, {"date": "2019-09-16", "close": 1.4242, "volume": 9811.0}, {"date": "2019-09-17", "close": 1.4241, "volume": 7127.0}, {"date": "2019-09-18", "close": 1.3637, "volume": 35605.0}, {"date": "2019-09-19", "close": 1.315, "volume": 8400.0}, {"date": "2019-09-20", "close": 1.345, "volume": 5800.0}, {"date": "2019-09-23", "close": 1.308, "volume": 4859.0}, {"date": "2019-09-24", "close": 1.25, "volume": 29078.0}, {"date": "2019-09-25", "close": 1.1802, "volume": 10375.0}, {"date": "2019-09-26", "close": 1.16, "volume": 3854.0}, {"date": "2019-09-27", "close": 1.196, "volume": 24687.0}, {"date": "2019-09-30", "close": 1.1746, "volume": 3151.0}, {"date": "2019-10-01", "close": 1.161, "volume": 4100.0}, {"date": "2019-10-02", "close": 1.16, "volume": 1333.0}, {"date": "2019-10-03", "close": 1.142, "volume": 2094.0}, {"date": "2019-10-04", "close": 1.1838, "volume": 2055.0}, {"date": "2019-10-07", "close": 1.17, "volume": 12792.0}, {"date": "2019-10-08", "close": 1.17, "volume": null}, {"date": "2019-10-09", "close": 1.098, "volume": 2034.0}, {"date": "2019-10-10", "close": 1.1162, "volume": 11055.0}, {"date": "2019-10-11", "close": 1.126, "volume": 4044.0}, {"date": "2019-10-14", "close": 1.126, "volume": null}, {"date": "2019-10-15", "close": 1.0, "volume": 53349.0}, {"date": "2019-10-16", "close": 1.0, "volume": 2671.0}, {"date": "2019-10-17", "close": 1.1368, "volume": 25059.0}, {"date": "2019-10-18", "close": 1.099, "volume": 50575.0}, {"date": "2019-10-21", "close": 1.0885, "volume": 2429.0}, {"date": "2019-10-22", "close": 1.0415, "volume": 49325.0}, {"date": "2019-10-23", "close": 0.9828, "volume": 18007.0}, {"date": "2019-10-24", "close": 1.03, "volume": 15700.0}, {"date": "2019-10-25", "close": 1.2266, "volume": 17050.0}, {"date": "2019-10-28", "close": 1.212, "volume": 23126.0}, {"date": "2019-10-29", "close": 1.1, "volume": 53181.0}, {"date": "2019-10-30", "close": 1.1007, "volume": 18400.0}, {"date": "2019-10-31", "close": 0.997, "volume": 46299.0}, {"date": "2019-11-01", "close": 0.99, "volume": 31426.0}, {"date": "2019-11-04", "close": 0.9797, "volume": 12964.0}, {"date": "2019-11-05", "close": 0.96, "volume": 2871.0}, {"date": "2019-11-06", "close": 0.9667, "volume": 52332.0}, {"date": "2019-11-07", "close": 0.89, "volume": 25792.0}, {"date": "2019-11-08", "close": 0.973, "volume": 62053.0}, {"date": "2019-11-11", "close": 0.9215, "volume": 12653.0}, {"date": "2019-11-12", "close": 0.9097, "volume": 17403.0}, {"date": "2019-11-13", "close": 0.89, "volume": 11477.0}, {"date": "2019-11-14", "close": 0.8627, "volume": 18975.0}, {"date": "2019-11-15", "close": 0.85, "volume": 24740.0}, {"date": "2019-11-18", "close": 0.8, "volume": 25332.0}, {"date": "2019-11-19", "close": 0.77, "volume": 78646.0}, {"date": "2019-11-20", "close": 0.8064, "volume": 18183.0}, {"date": "2019-11-21", "close": 0.84, "volume": 93624.0}, {"date": "2019-11-22", "close": 0.855, "volume": 5025.0}, {"date": "2019-11-25", "close": 1.0155, "volume": 4330.0}, {"date": "2019-11-26", "close": 0.99, "volume": 37335.0}, {"date": "2019-11-27", "close": 0.9464, "volume": 4400.0}, {"date": "2019-11-29", "close": 0.927, "volume": 1500.0}, {"date": "2019-12-02", "close": 0.863, "volume": 8046.0}, {"date": "2019-12-03", "close": 0.8325, "volume": 18010.0}, {"date": "2019-12-04", "close": 0.85, "volume": 6959.0}, {"date": "2019-12-05", "close": 0.8143, "volume": 4181.0}, {"date": "2019-12-06", "close": 0.8143, "volume": null}, {"date": "2019-12-09", "close": 0.85, "volume": 12140.0}, {"date": "2019-12-10", "close": 0.82, "volume": 2002.0}, {"date": "2019-12-11", "close": 0.8473, "volume": 1731.0}, {"date": "2019-12-12", "close": 0.845, "volume": 5127.0}, {"date": "2019-12-13", "close": 0.85, "volume": 10702.0}, {"date": "2019-12-16", "close": 0.83, "volume": 38528.0}, {"date": "2019-12-17", "close": 0.86, "volume": 5661.0}, {"date": "2019-12-18", "close": 0.875, "volume": 3408.0}, {"date": "2019-12-19", "close": 0.8936, "volume": 29500.0}, {"date": "2019-12-20", "close": 0.8558, "volume": 8712.0}, {"date": "2019-12-23", "close": 0.83, "volume": 30250.0}, {"date": "2019-12-24", "close": 0.8564, "volume": 3130.0}, {"date": "2019-12-26", "close": 0.8564, "volume": null}, {"date": "2019-12-27", "close": 0.83, "volume": 1990.0}, {"date": "2019-12-30", "close": 0.815, "volume": 6650.0}, {"date": "2019-12-31", "close": 0.815, "volume": 20300.0}, {"date": "2020-01-02", "close": 0.8413, "volume": 5727.0}, {"date": "2020-01-03", "close": 0.815, "volume": 2841.0}, {"date": "2020-01-06", "close": 0.84, "volume": 7881.0}, {"date": "2020-01-07", "close": 0.9199, "volume": 8956.0}, {"date": "2020-01-08", "close": 0.8958, "volume": 4135.0}, {"date": "2020-01-09", "close": 0.83, "volume": 7663.0}, {"date": "2020-01-10", "close": 0.8479, "volume": 1655.0}, {"date": "2020-01-13", "close": 0.86, "volume": 5800.0}, {"date": "2020-01-14", "close": 0.9979, "volume": 23766.0}, {"date": "2020-01-15", "close": 0.9913, "volume": 5840.0}, {"date": "2020-01-16", "close": 0.9699, "volume": 1643.0}, {"date": "2020-01-17", "close": 1.0159, "volume": 27760.0}, {"date": "2020-01-21", "close": 0.9758, "volume": 13179.0}, {"date": "2020-01-22", "close": 0.9001, "volume": 24350.0}, {"date": "2020-01-23", "close": 0.863, "volume": 7260.0}, {"date": "2020-01-24", "close": 0.9031, "volume": 15317.0}, {"date": "2020-01-27", "close": 0.935, "volume": 17100.0}, {"date": "2020-01-28", "close": 0.898, "volume": 12870.0}, {"date": "2020-01-29", "close": 0.866, "volume": 10340.0}, {"date": "2020-01-30", "close": 0.9057, "volume": 12060.0}, {"date": "2020-01-31", "close": 0.84, "volume": 29849.0}, {"date": "2020-02-03", "close": 0.8326, "volume": 18969.0}, {"date": "2020-02-04", "close": 0.8079, "volume": 75802.0}, {"date": "2020-02-05", "close": 0.8779, "volume": 27335.0}, {"date": "2020-02-06", "close": 0.8751, "volume": 21278.0}, {"date": "2020-02-07", "close": 0.87, "volume": 4539.0}, {"date": "2020-02-10", "close": 0.8829, "volume": 21373.0}, {"date": "2020-02-11", "close": 1.0355, "volume": 52910.0}, {"date": "2020-02-12", "close": 1.0664, "volume": 73927.0}, {"date": "2020-02-13", "close": 1.0682, "volume": 9224.0}, {"date": "2020-02-14", "close": 1.05, "volume": 66940.0}, {"date": "2020-02-18", "close": 1.0355, "volume": 27936.0}, {"date": "2020-02-19", "close": 1.04, "volume": 66709.0}, {"date": "2020-02-20", "close": 0.98, "volume": 29645.0}, {"date": "2020-02-21", "close": 1.0118, "volume": 16091.0}, {"date": "2020-02-24", "close": 0.9689, "volume": 2300.0}, {"date": "2020-02-25", "close": 0.9689, "volume": null}, {"date": "2020-02-26", "close": 0.89, "volume": 42930.0}, {"date": "2020-02-27", "close": 1.0, "volume": 6791.0}, {"date": "2020-02-28", "close": 0.8508, "volume": 14820.0}, {"date": "2020-03-02", "close": 0.87, "volume": 11996.0}, {"date": "2020-03-03", "close": 0.8279, "volume": 5480.0}, {"date": "2020-03-04", "close": 0.834, "volume": 10766.0}, {"date": "2020-03-05", "close": 0.8081, "volume": 11552.0}, {"date": "2020-03-06", "close": 0.7804, "volume": 10643.0}, {"date": "2020-03-09", "close": 0.7284, "volume": 39269.0}, {"date": "2020-03-10", "close": 0.698, "volume": 9305.0}, {"date": "2020-03-11", "close": 0.6937, "volume": 4028.0}, {"date": "2020-03-12", "close": 0.5798, "volume": 73689.0}, {"date": "2020-03-13", "close": 0.5263, "volume": 91144.0}, {"date": "2020-03-16", "close": 0.51, "volume": 29258.0}, {"date": "2020-03-17", "close": 0.4965, "volume": 41949.0}, {"date": "2020-03-18", "close": 0.4293, "volume": 39375.0}, {"date": "2020-03-19", "close": 0.57, "volume": 57900.0}, {"date": "2020-03-20", "close": 0.5843, "volume": 5631.0}, {"date": "2020-03-23", "close": 0.5775, "volume": 1005.0}, {"date": "2020-03-24", "close": 0.6027, "volume": 790.0}, {"date": "2020-03-25", "close": 0.6211, "volume": 19400.0}, {"date": "2020-03-26", "close": 0.6268, "volume": 2093.0}, {"date": "2020-03-27", "close": 0.694, "volume": 12835.0}, {"date": "2020-03-30", "close": 0.648, "volume": 400.0}, {"date": "2020-03-31", "close": 0.6115, "volume": 11050.0}, {"date": "2020-04-01", "close": 0.5465, "volume": 5285.0}, {"date": "2020-04-02", "close": 0.6746, "volume": 128700.0}, {"date": "2020-04-03", "close": 0.6631, "volume": 18500.0}, {"date": "2020-04-06", "close": 0.6918, "volume": 29200.0}, {"date": "2020-04-07", "close": 0.6811, "volume": 20400.0}, {"date": "2020-04-08", "close": 0.7034, "volume": 16583.0}, {"date": "2020-04-09", "close": 0.7357, "volume": 4460.0}, {"date": "2020-04-13", "close": 0.71, "volume": 151597.0}, {"date": "2020-04-14", "close": 0.71, "volume": 13911.0}, {"date": "2020-04-15", "close": 0.71, "volume": null}, {"date": "2020-04-16", "close": 0.7136, "volume": 899.0}, {"date": "2020-04-17", "close": 0.7174, "volume": 14169.0}, {"date": "2020-04-20", "close": 0.7113, "volume": 16343.0}, {"date": "2020-04-21", "close": 0.6822, "volume": 400.0}, {"date": "2020-04-22", "close": 0.67, "volume": 4560.0}, {"date": "2020-04-23", "close": 0.75, "volume": 37437.0}, {"date": "2020-04-24", "close": 0.7846, "volume": 58237.0}, {"date": "2020-04-27", "close": 0.81, "volume": 40143.0}, {"date": "2020-04-28", "close": 0.81, "volume": 63355.0}, {"date": "2020-04-29", "close": 0.9227, "volume": 42275.0}, {"date": "2020-04-30", "close": 0.9612, "volume": 5301.0}, {"date": "2020-05-01", "close": 0.8962, "volume": 13418.0}, {"date": "2020-05-04", "close": 0.8153, "volume": 5814.0}, {"date": "2020-05-05", "close": 0.8425, "volume": 18480.0}, {"date": "2020-05-06", "close": 0.8375, "volume": 12810.0}, {"date": "2020-05-07", "close": 0.9907, "volume": 32074.0}, {"date": "2020-05-08", "close": 0.9745, "volume": 80413.0}, {"date": "2020-05-11", "close": 0.9, "volume": 36562.0}, {"date": "2020-05-12", "close": 0.9091, "volume": 6354.0}, {"date": "2020-05-13", "close": 0.94, "volume": 37875.0}, {"date": "2020-05-14", "close": 1.066, "volume": 118502.0}, {"date": "2020-05-15", "close": 1.0387, "volume": 19527.0}, {"date": "2020-05-18", "close": 1.0387, "volume": null}, {"date": "2020-05-19", "close": 1.0396, "volume": 40612.0}, {"date": "2020-05-20", "close": 1.0971, "volume": 23797.0}, {"date": "2020-05-21", "close": 1.03, "volume": 23700.0}, {"date": "2020-05-22", "close": 1.105, "volume": 115645.0}, {"date": "2020-05-26", "close": 0.9571, "volume": 80869.0}, {"date": "2020-05-27", "close": 0.97, "volume": 59601.0}, {"date": "2020-05-28", "close": 1.04, "volume": 8200.0}, {"date": "2020-05-29", "close": 1.011, "volume": 62270.0}, {"date": "2020-06-01", "close": 1.1291, "volume": 24438.0}, {"date": "2020-06-02", "close": 1.19, "volume": 215042.0}, {"date": "2020-06-03", "close": 1.24, "volume": 188885.0}, {"date": "2020-06-04", "close": 1.2687, "volume": 70651.0}, {"date": "2020-06-05", "close": 1.29, "volume": 12240.0}, {"date": "2020-06-08", "close": 1.3196, "volume": 101773.0}, {"date": "2020-06-09", "close": 1.3309, "volume": 150145.0}, {"date": "2020-06-10", "close": 1.4516, "volume": 417194.0}, {"date": "2020-06-11", "close": 1.1709, "volume": 209339.0}, {"date": "2020-06-12", "close": 1.37, "volume": 424464.0}, {"date": "2020-06-15", "close": 1.2092, "volume": 239119.0}, {"date": "2020-06-16", "close": 1.27, "volume": 85079.0}, {"date": "2020-06-17", "close": 1.18, "volume": 80282.0}, {"date": "2020-06-18", "close": 1.22, "volume": 72996.0}, {"date": "2020-06-19", "close": 1.25, "volume": 76120.0}, {"date": "2020-06-22", "close": 1.22, "volume": 103047.0}, {"date": "2020-06-23", "close": 1.1, "volume": 170567.0}, {"date": "2020-06-24", "close": 1.05, "volume": 140240.0}, {"date": "2020-06-25", "close": 1.0231, "volume": 96234.0}, {"date": "2020-06-26", "close": 0.94, "volume": 169772.0}, {"date": "2020-06-29", "close": 1.03, "volume": 122574.0}, {"date": "2020-06-30", "close": 1.18, "volume": 64888.0}, {"date": "2020-07-01", "close": 1.18, "volume": 47429.0}, {"date": "2020-07-02", "close": 1.2182, "volume": 39076.0}, {"date": "2020-07-06", "close": 1.24, "volume": 49712.0}, {"date": "2020-07-07", "close": 1.318, "volume": 19673.0}, {"date": "2020-07-08", "close": 1.3652, "volume": 50016.0}, {"date": "2020-07-09", "close": 1.276, "volume": 30212.0}, {"date": "2020-07-10", "close": 1.2684, "volume": 83955.0}, {"date": "2020-07-13", "close": 1.18, "volume": 48007.0}, {"date": "2020-07-14", "close": 1.2647, "volume": 18167.0}, {"date": "2020-07-15", "close": 1.2392, "volume": 59354.0}, {"date": "2020-07-16", "close": 1.1872, "volume": 33630.0}, {"date": "2020-07-17", "close": 1.22, "volume": 15481.0}, {"date": "2020-07-20", "close": 1.2051, "volume": 12469.0}, {"date": "2020-07-21", "close": 1.64, "volume": 450993.0}, {"date": "2020-07-22", "close": 1.6393, "volume": 397200.0}, {"date": "2020-07-23", "close": 1.6871, "volume": 392106.0}, {"date": "2020-07-24", "close": 1.6363, "volume": 384457.0}, {"date": "2020-07-27", "close": 1.9389, "volume": 403906.0}, {"date": "2020-07-28", "close": 1.8791, "volume": 432557.0}, {"date": "2020-07-29", "close": 1.9474, "volume": 249301.0}, {"date": "2020-07-30", "close": 2.1086, "volume": 102463.0}, {"date": "2020-07-31", "close": 2.17, "volume": 158254.0}, {"date": "2020-08-03", "close": 2.44, "volume": 282548.0}, {"date": "2020-08-04", "close": 2.5781, "volume": 216101.0}, {"date": "2020-08-05", "close": 2.6249, "volume": 376013.0}, {"date": "2020-08-06", "close": 2.4771, "volume": 139619.0}, {"date": "2020-08-07", "close": 2.395, "volume": 253025.0}, {"date": "2020-08-10", "close": 2.6231, "volume": 256661.0}, {"date": "2020-08-11", "close": 2.35, "volume": 289086.0}, {"date": "2020-08-12", "close": 2.56, "volume": 111971.0}, {"date": "2020-08-13", "close": 2.65, "volume": 104899.0}, {"date": "2020-08-14", "close": 2.8504, "volume": 189258.0}, {"date": "2020-08-17", "close": 2.8505, "volume": 244410.0}, {"date": "2020-08-18", "close": 2.7419, "volume": 133891.0}, {"date": "2020-08-19", "close": 2.804, "volume": 119405.0}, {"date": "2020-08-20", "close": 2.88, "volume": 2297039.0}, {"date": "2020-08-21", "close": 2.835, "volume": 3006086.0}, {"date": "2020-08-24", "close": 3.0471, "volume": 131598.0}, {"date": "2020-08-25", "close": 2.8979, "volume": 238028.0}, {"date": "2020-08-26", "close": 3.0101, "volume": 153862.0}, {"date": "2020-08-27", "close": 3.0866, "volume": 141175.0}, {"date": "2020-08-28", "close": 3.5, "volume": 177580.0}, {"date": "2020-08-31", "close": 3.88, "volume": 367985.0}, {"date": "2020-09-01", "close": 3.6288, "volume": 313931.0}, {"date": "2020-09-02", "close": 3.3, "volume": 503562.0}, {"date": "2020-09-03", "close": 2.92, "volume": 315373.0}, {"date": "2020-09-04", "close": 2.7, "volume": 502864.0}, {"date": "2020-09-08", "close": 2.6, "volume": 181515.0}, {"date": "2020-09-09", "close": 2.75, "volume": 63468.0}, {"date": "2020-09-10", "close": 2.65, "volume": 259878.0}, {"date": "2020-09-11", "close": 2.6, "volume": 42477.0}, {"date": "2020-09-14", "close": 2.7139, "volume": 79592.0}, {"date": "2020-09-15", "close": 2.715, "volume": 93562.0}, {"date": "2020-09-16", "close": 2.75, "volume": 73861.0}, {"date": "2020-09-17", "close": 2.8, "volume": 143791.0}, {"date": "2020-09-18", "close": 2.5793, "volume": 124390.0}, {"date": "2020-09-21", "close": 2.391, "volume": 500294.0}, {"date": "2020-09-22", "close": 2.34, "volume": 86487.0}, {"date": "2020-09-23", "close": 2.27, "volume": 135498.0}, {"date": "2020-09-24", "close": 2.3899, "volume": 96253.0}, {"date": "2020-09-25", "close": 2.7859, "volume": 809957.0}, {"date": "2020-09-28", "close": 2.7849, "volume": 214924.0}, {"date": "2020-09-29", "close": 2.57, "volume": 63726.0}, {"date": "2020-09-30", "close": 2.51, "volume": 40995.0}, {"date": "2020-10-01", "close": 2.46, "volume": 69178.0}, {"date": "2020-10-02", "close": 2.4986, "volume": 44277.0}, {"date": "2020-10-05", "close": 2.4982, "volume": 57358.0}, {"date": "2020-10-06", "close": 2.25, "volume": 147295.0}, {"date": "2020-10-07", "close": 2.3558, "volume": 67796.0}, {"date": "2020-10-08", "close": 2.7923, "volume": 219083.0}, {"date": "2020-10-09", "close": 2.861, "volume": 295832.0}, {"date": "2020-10-12", "close": 2.8, "volume": 133448.0}, {"date": "2020-10-13", "close": 2.9387, "volume": 74323.0}, {"date": "2020-10-14", "close": 2.98, "volume": 40486.0}, {"date": "2020-10-15", "close": 2.93, "volume": 41696.0}, {"date": "2020-10-16", "close": 2.9918, "volume": 57691.0}, {"date": "2020-10-19", "close": 3.25, "volume": 264670.0}, {"date": "2020-10-20", "close": 3.208, "volume": 210678.0}, {"date": "2020-10-21", "close": 3.6749, "volume": 548923.0}, {"date": "2020-10-22", "close": 3.75, "volume": 367654.0}, {"date": "2020-10-23", "close": 3.66, "volume": 126167.0}, {"date": "2020-10-26", "close": 3.765, "volume": 183684.0}, {"date": "2020-10-27", "close": 3.66, "volume": 252594.0}, {"date": "2020-10-28", "close": 3.46, "volume": 252969.0}, {"date": "2020-10-29", "close": 3.466, "volume": 242261.0}, {"date": "2020-10-30", "close": 3.3638, "volume": 69659.0}, {"date": "2020-11-02", "close": 3.426, "volume": 164199.0}, {"date": "2020-11-03", "close": 3.55, "volume": 163292.0}, {"date": "2020-11-04", "close": 3.6693, "volume": 135641.0}, {"date": "2020-11-05", "close": 4.01, "volume": 485864.0}, {"date": "2020-11-06", "close": 3.98, "volume": 265409.0}, {"date": "2020-11-09", "close": 4.0, "volume": 305695.0}, {"date": "2020-11-10", "close": 3.69, "volume": 117109.0}, {"date": "2020-11-11", "close": 3.9194, "volume": 190904.0}, {"date": "2020-11-12", "close": 4.09, "volume": 213001.0}, {"date": "2020-11-13", "close": 4.3, "volume": 200271.0}, {"date": "2020-11-16", "close": 4.68, "volume": 477298.0}, {"date": "2020-11-17", "close": 5.16, "volume": 630402.0}, {"date": "2020-11-18", "close": 4.83, "volume": 768901.0}, {"date": "2020-11-19", "close": 4.8961, "volume": 192304.0}, {"date": "2020-11-20", "close": 4.856, "volume": 437370.0}, {"date": "2020-11-23", "close": 5.45, "volume": 790525.0}, {"date": "2020-11-24", "close": 4.97, "volume": 921245.0}, {"date": "2020-11-25", "close": 4.8759, "volume": 462614.0}, {"date": "2020-11-27", "close": 4.73, "volume": 627530.0}, {"date": "2020-11-30", "close": 4.94, "volume": 572009.0}, {"date": "2020-12-01", "close": 4.9274, "volume": 254644.0}, {"date": "2020-12-02", "close": 4.8395, "volume": 162071.0}, {"date": "2020-12-03", "close": 4.71, "volume": 164104.0}, {"date": "2020-12-04", "close": 4.6915, "volume": 150322.0}, {"date": "2020-12-07", "close": 4.6674, "volume": 142413.0}, {"date": "2020-12-08", "close": 4.6028, "volume": 88581.0}, {"date": "2020-12-09", "close": 4.2999, "volume": 326188.0}, {"date": "2020-12-10", "close": 4.868, "volume": 199642.0}, {"date": "2020-12-11", "close": 4.6873, "volume": 159830.0}, {"date": "2020-12-14", "close": 5.08, "volume": 374814.0}, {"date": "2020-12-15", "close": 5.3756, "volume": 238793.0}, {"date": "2020-12-16", "close": 5.11, "volume": 464569.0}, {"date": "2020-12-17", "close": 6.0557, "volume": 839364.0}, {"date": "2020-12-18", "close": 6.22, "volume": 339530.0}, {"date": "2020-12-21", "close": 7.0, "volume": 501243.0}, {"date": "2020-12-22", "close": 7.7041, "volume": 626633.0}, {"date": "2020-12-23", "close": 7.15, "volume": 251650.0}, {"date": "2020-12-24", "close": 7.23, "volume": 187085.0}, {"date": "2020-12-28", "close": 8.49, "volume": 456538.0}, {"date": "2020-12-29", "close": 7.834, "volume": 634175.0}, {"date": "2020-12-30", "close": 9.08, "volume": 551605.0}, {"date": "2020-12-31", "close": 8.5846, "volume": 238815.0}, {"date": "2021-01-04", "close": 8.7438, "volume": 772941.0}, {"date": "2021-01-05", "close": 9.4933, "volume": 347051.0}, {"date": "2021-01-06", "close": 9.83, "volume": 454712.0}, {"date": "2021-01-07", "close": 9.3, "volume": 556424.0}, {"date": "2021-01-08", "close": 8.7459, "volume": 624393.0}, {"date": "2021-01-11", "close": 7.6426, "volume": 670972.0}, {"date": "2021-01-12", "close": 7.85, "volume": 456141.0}, {"date": "2021-01-13", "close": 7.6, "volume": 244320.0}, {"date": "2021-01-14", "close": 8.4803, "volume": 442942.0}, {"date": "2021-01-15", "close": 8.1964, "volume": 211468.0}, {"date": "2021-01-19", "close": 8.19, "volume": 223525.0}, {"date": "2021-01-20", "close": 7.817, "volume": 313979.0}, {"date": "2021-01-21", "close": 7.25, "volume": 541019.0}, {"date": "2021-01-22", "close": 7.54, "volume": 275781.0}, {"date": "2021-01-25", "close": 7.2258, "volume": 216543.0}, {"date": "2021-01-26", "close": 7.22, "volume": 133143.0}, {"date": "2021-01-27", "close": 6.65, "volume": 378935.0}, {"date": "2021-01-28", "close": 7.3053, "volume": 248109.0}, {"date": "2021-01-29", "close": 7.1428, "volume": 308887.0}, {"date": "2021-02-01", "close": 7.51, "volume": 216113.0}, {"date": "2021-02-02", "close": 8.4, "volume": 232063.0}, {"date": "2021-02-03", "close": 8.3996, "volume": 233641.0}, {"date": "2021-02-04", "close": 8.57, "volume": 177953.0}, {"date": "2021-02-05", "close": 10.49, "volume": 599845.0}, {"date": "2021-02-08", "close": 12.0, "volume": 817311.0}, {"date": "2021-02-09", "close": 12.6027, "volume": 513301.0}, {"date": "2021-02-10", "close": 12.36, "volume": 376896.0}, {"date": "2021-02-11", "close": 14.4, "volume": 455236.0}, {"date": "2021-02-12", "close": 14.9624, "volume": 584762.0}, {"date": "2021-02-16", "close": 13.4235, "volume": 555241.0}, {"date": "2021-02-17", "close": 13.502, "volume": 388612.0}, {"date": "2021-02-18", "close": 12.9, "volume": 227372.0}, {"date": "2021-02-19", "close": 12.7047, "volume": 578368.0}, {"date": "2021-02-22", "close": 14.0, "volume": 532816.0}, {"date": "2021-02-23", "close": 12.663, "volume": 701982.0}, {"date": "2021-02-24", "close": 13.7, "volume": 206431.0}, {"date": "2021-02-25", "close": 14.0, "volume": 418713.0}, {"date": "2021-02-26", "close": 13.1384, "volume": 271743.0}, {"date": "2021-03-01", "close": 15.415, "volume": 418651.0}, {"date": "2021-03-02", "close": 15.1263, "volume": 321445.0}, {"date": "2021-03-03", "close": 16.5002, "volume": 370749.0}, {"date": "2021-03-04", "close": 14.6395, "volume": 438133.0}, {"date": "2021-03-05", "close": 13.718, "volume": 580288.0}, {"date": "2021-03-08", "close": 13.48, "volume": 285096.0}, {"date": "2021-03-09", "close": 13.7, "volume": 235146.0}, {"date": "2021-03-10", "close": 14.3821, "volume": 197156.0}, {"date": "2021-03-11", "close": 14.5, "volume": 260069.0}, {"date": "2021-03-12", "close": 14.3506, "volume": 101028.0}, {"date": "2021-03-15", "close": 14.33, "volume": 202944.0}, {"date": "2021-03-16", "close": 14.6685, "volume": 275175.0}, {"date": "2021-03-17", "close": 18.8, "volume": 580896.0}, {"date": "2021-03-18", "close": 20.22, "volume": 986980.0}, {"date": "2021-03-19", "close": 22.35, "volume": 487482.0}, {"date": "2021-03-22", "close": 20.5446, "volume": 388316.0}, {"date": "2021-03-23", "close": 16.3412, "volume": 493484.0}, {"date": "2021-03-24", "close": 15.55, "volume": 351158.0}, {"date": "2021-03-25", "close": 16.3531, "volume": 434805.0}, {"date": "2021-03-26", "close": 16.255, "volume": 1041360.0}, {"date": "2021-03-29", "close": 18.75, "volume": 284425.0}, {"date": "2021-03-30", "close": 19.44, "volume": 293931.0}, {"date": "2021-03-31", "close": 20.4807, "volume": 271575.0}, {"date": "2021-04-01", "close": 20.1101, "volume": 170080.0}, {"date": "2021-04-05", "close": 23.5161, "volume": 364030.0}, {"date": "2021-04-06", "close": 24.6851, "volume": 519043.0}, {"date": "2021-04-07", "close": 20.6866, "volume": 553119.0}, {"date": "2021-04-08", "close": 23.78, "volume": 369504.0}, {"date": "2021-04-09", "close": 26.21, "volume": 317384.0}, {"date": "2021-04-12", "close": 31.4739, "volume": 772338.0}, {"date": "2021-04-13", "close": 33.8034, "volume": 829769.0}, {"date": "2021-04-14", "close": 28.5, "volume": 1556677.0}, {"date": "2021-04-15", "close": 25.4777, "volume": 821488.0}, {"date": "2021-04-16", "close": 27.1542, "volume": 991425.0}, {"date": "2021-04-19", "close": 27.3871, "volume": 557435.0}, {"date": "2021-04-20", "close": 29.75, "volume": 480396.0}, {"date": "2021-04-21", "close": 28.0, "volume": 476909.0}, {"date": "2021-04-22", "close": 25.0971, "volume": 545406.0}, {"date": "2021-04-23", "close": 27.0, "volume": 476021.0}, {"date": "2021-04-26", "close": 27.25, "volume": 292882.0}, {"date": "2021-04-27", "close": 28.5, "volume": 259601.0}, {"date": "2021-04-28", "close": 28.3045, "volume": 87722.0}, {"date": "2021-04-29", "close": 26.48, "volume": 250385.0}, {"date": "2021-04-30", "close": 28.55, "volume": 240630.0}, {"date": "2021-05-03", "close": 29.17, "volume": 253131.0}, {"date": "2021-05-04", "close": 27.7599, "volume": 345677.0}, {"date": "2021-05-05", "close": 28.5672, "volume": 220842.0}, {"date": "2021-05-06", "close": 26.75, "volume": 304827.0}, {"date": "2021-05-07", "close": 27.0, "volume": 261645.0}, {"date": "2021-05-10", "close": 26.5911, "volume": 255600.0}, {"date": "2021-05-11", "close": 26.0485, "volume": 291809.0}, {"date": "2021-05-12", "close": 24.0, "volume": 330985.0}, {"date": "2021-05-13", "close": 20.9534, "volume": 876649.0}, {"date": "2021-05-14", "close": 24.5, "volume": 335447.0}, {"date": "2021-05-17", "close": 22.75, "volume": 420738.0}, {"date": "2021-05-18", "close": 20.33, "volume": 293907.0}, {"date": "2021-05-19", "close": 19.08, "volume": 832200.0}, {"date": "2021-05-20", "close": 18.4149, "volume": 347243.0}, {"date": "2021-05-21", "close": 17.99, "volume": 878553.0}, {"date": "2021-05-24", "close": 17.99, "volume": 549546.0}, {"date": "2021-05-25", "close": 16.58, "volume": 467920.0}, {"date": "2021-05-26", "close": 18.9, "volume": 467024.0}, {"date": "2021-05-27", "close": 19.2938, "volume": 327618.0}, {"date": "2021-05-28", "close": 17.9802, "volume": 293263.0}, {"date": "2021-06-01", "close": 17.17, "volume": 209088.0}, {"date": "2021-06-02", "close": 18.3298, "volume": 257709.0}, {"date": "2021-06-03", "close": 17.9984, "volume": 92308.0}, {"date": "2021-06-04", "close": 18.24, "volume": 255218.0}, {"date": "2021-06-07", "close": 17.612, "volume": 202665.0}, {"date": "2021-06-08", "close": 16.1, "volume": 898241.0}, {"date": "2021-06-09", "close": 18.2, "volume": 622288.0}, {"date": "2021-06-10", "close": 18.56, "volume": 288857.0}, {"date": "2021-06-11", "close": 17.6539, "volume": 316684.0}, {"date": "2021-06-14", "close": 18.3489, "volume": 241564.0}, {"date": "2021-06-15", "close": 20.2, "volume": 289996.0}, {"date": "2021-06-16", "close": 18.95, "volume": 129308.0}, {"date": "2021-06-17", "close": 18.3559, "volume": 173972.0}, {"date": "2021-06-18", "close": 17.29, "volume": 239316.0}, {"date": "2021-06-21", "close": 15.97, "volume": 345389.0}, {"date": "2021-06-22", "close": 16.1, "volume": 692384.0}, {"date": "2021-06-23", "close": 16.1186, "volume": 274534.0}, {"date": "2021-06-24", "close": 18.0183, "volume": 322117.0}, {"date": "2021-06-25", "close": 16.9987, "volume": 181269.0}, {"date": "2021-06-28", "close": 18.2582, "volume": 318478.0}, {"date": "2021-06-29", "close": 20.1864, "volume": 415742.0}, {"date": "2021-06-30", "close": 18.86, "volume": 216623.0}, {"date": "2021-07-01", "close": 18.4, "volume": 48406.0}, {"date": "2021-07-02", "close": 18.47, "volume": 112866.0}, {"date": "2021-07-06", "close": 18.33, "volume": 173509.0}, {"date": "2021-07-07", "close": 18.25, "volume": 180827.0}, {"date": "2021-07-08", "close": 16.9, "volume": 252849.0}, {"date": "2021-07-09", "close": 16.8561, "volume": 148436.0}, {"date": "2021-07-12", "close": 16.0003, "volume": 161189.0}, {"date": "2021-07-13", "close": 15.89, "volume": 130809.0}, {"date": "2021-07-14", "close": 14.978, "volume": 183691.0}, {"date": "2021-07-15", "close": 13.4604, "volume": 448804.0}, {"date": "2021-07-16", "close": 13.7022, "volume": 177484.0}, {"date": "2021-07-19", "close": 11.85, "volume": 700558.0}, {"date": "2021-07-20", "close": 11.92, "volume": 323222.0}, {"date": "2021-07-21", "close": 14.19, "volume": 294271.0}, {"date": "2021-07-22", "close": 13.98, "volume": 175760.0}, {"date": "2021-07-23", "close": 13.7265, "volume": 108089.0}, {"date": "2021-07-26", "close": 15.5633, "volume": 481506.0}, {"date": "2021-07-27", "close": 14.791, "volume": 159893.0}, {"date": "2021-07-28", "close": 15.5058, "volume": 97988.0}, {"date": "2021-07-29", "close": 15.36, "volume": 120679.0}, {"date": "2021-07-30", "close": 16.4001, "volume": 166260.0}, {"date": "2021-08-02", "close": 16.4001, "volume": 120624.0}, {"date": "2021-08-03", "close": 16.2998, "volume": 127436.0}, {"date": "2021-08-04", "close": 17.5878, "volume": 155974.0}, {"date": "2021-08-05", "close": 18.5129, "volume": 149102.0}, {"date": "2021-08-06", "close": 18.947, "volume": 226213.0}, {"date": "2021-08-09", "close": 20.01, "volume": 265135.0}, {"date": "2021-08-10", "close": 20.02, "volume": 197434.0}, {"date": "2021-08-11", "close": 19.9122, "volume": 203065.0}, {"date": "2021-08-12", "close": 19.17, "volume": 128424.0}, {"date": "2021-08-13", "close": 19.21, "volume": 106468.0}, {"date": "2021-08-16", "close": 17.75, "volume": 186992.0}, {"date": "2021-08-17", "close": 15.6128, "volume": 270059.0}, {"date": "2021-08-18", "close": 17.0786, "volume": 190447.0}, {"date": "2021-08-19", "close": 17.19, "volume": 111130.0}, {"date": "2021-08-20", "close": 18.006, "volume": 164449.0}, {"date": "2021-08-23", "close": 17.6371, "volume": 220591.0}, {"date": "2021-08-24", "close": 17.75, "volume": 121453.0}, {"date": "2021-08-25", "close": 17.7162, "volume": 129720.0}, {"date": "2021-08-26", "close": 16.4433, "volume": 246238.0}, {"date": "2021-08-27", "close": 17.3466, "volume": 163301.0}, {"date": "2021-08-30", "close": 17.5567, "volume": 90797.0}, {"date": "2021-08-31", "close": 16.7069, "volume": 190116.0}, {"date": "2021-09-01", "close": 18.27, "volume": 224547.0}, {"date": "2021-09-02", "close": 19.8, "volume": 295800.0}, {"date": "2021-09-03", "close": 21.15, "volume": 334277.0}, {"date": "2021-09-07", "close": 20.55, "volume": 295130.0}, {"date": "2021-09-08", "close": 20.9939, "volume": 207116.0}, {"date": "2021-09-09", "close": 21.24, "volume": 149745.0}, {"date": "2021-09-10", "close": 20.3, "volume": 182908.0}, {"date": "2021-09-13", "close": 19.75, "volume": 136318.0}, {"date": "2021-09-14", "close": 20.142, "volume": 65720.0}, {"date": "2021-09-15", "close": 20.6476, "volume": 115540.0}, {"date": "2021-09-16", "close": 20.44, "volume": 129356.0}, {"date": "2021-09-17", "close": 20.7424, "volume": 165616.0}, {"date": "2021-09-20", "close": 17.72, "volume": 305872.0}, {"date": "2021-09-21", "close": 17.38, "volume": 148656.0}, {"date": "2021-09-22", "close": 17.9348, "volume": 131724.0}, {"date": "2021-09-23", "close": 18.39, "volume": 58623.0}, {"date": "2021-09-24", "close": 17.3, "volume": 192701.0}, {"date": "2021-09-27", "close": 16.88, "volume": 125690.0}, {"date": "2021-09-28", "close": 15.76, "volume": 298411.0}, {"date": "2021-09-29", "close": 15.0, "volume": 261488.0}, {"date": "2021-09-30", "close": 16.32, "volume": 231838.0}, {"date": "2021-10-01", "close": 17.71, "volume": 237667.0}, {"date": "2021-10-04", "close": 18.16, "volume": 221342.0}, {"date": "2021-10-05", "close": 18.52, "volume": 156324.0}, {"date": "2021-10-06", "close": 19.07, "volume": 179931.0}, {"date": "2021-10-07", "close": 18.6189, "volume": 188699.0}, {"date": "2021-10-08", "close": 18.82, "volume": 111736.0}, {"date": "2021-10-11", "close": 19.2, "volume": 112584.0}, {"date": "2021-10-12", "close": 17.22, "volume": 248880.0}, {"date": "2021-10-13", "close": 17.3673, "volume": 185535.0}, {"date": "2021-10-14", "close": 16.81, "volume": 228401.0}, {"date": "2021-10-15", "close": 17.37, "volume": 333778.0}, {"date": "2021-10-18", "close": 16.76, "volume": 391264.0}, {"date": "2021-10-19", "close": 17.5, "volume": 347118.0}, {"date": "2021-10-20", "close": 18.67, "volume": 442065.0}, {"date": "2021-10-21", "close": 19.38, "volume": 314018.0}, {"date": "2021-10-22", "close": 19.2, "volume": 233823.0}, {"date": "2021-10-25", "close": 21.8075, "volume": 346722.0}, {"date": "2021-10-26", "close": 25.6597, "volume": 513996.0}, {"date": "2021-10-27", "close": 23.88, "volume": 277168.0}, {"date": "2021-10-28", "close": 28.0633, "volume": 406795.0}, {"date": "2021-10-29", "close": 27.13, "volume": 245863.0}, {"date": "2021-11-01", "close": 26.74, "volume": 167004.0}, {"date": "2021-11-02", "close": 29.71, "volume": 324591.0}, {"date": "2021-11-03", "close": 29.3773, "volume": 261714.0}, {"date": "2021-11-04", "close": 30.2909, "volume": 187419.0}, {"date": "2021-11-05", "close": 32.0641, "volume": 311218.0}, {"date": "2021-11-08", "close": 33.905, "volume": 267164.0}, {"date": "2021-11-09", "close": 33.93, "volume": 361787.0}, {"date": "2021-11-10", "close": 29.28, "volume": 350665.0}, {"date": "2021-11-11", "close": 33.5679, "volume": 226410.0}, {"date": "2021-11-12", "close": 32.48, "volume": 235236.0}, {"date": "2021-11-15", "close": 32.9, "volume": 217547.0}, {"date": "2021-11-16", "close": 29.52, "volume": 349479.0}, {"date": "2021-11-17", "close": 29.5, "volume": 175843.0}, {"date": "2021-11-18", "close": 26.19, "volume": 410870.0}, {"date": "2021-11-19", "close": 28.59, "volume": 220067.0}, {"date": "2021-11-22", "close": 26.9401, "volume": 239335.0}, {"date": "2021-11-23", "close": 27.99, "volume": 119418.0}, {"date": "2021-11-24", "close": 27.19, "volume": 165187.0}, {"date": "2021-11-26", "close": 26.1647, "volume": 196061.0}, {"date": "2021-11-29", "close": 24.01, "volume": 846597.0}, {"date": "2021-11-30", "close": 23.95, "volume": 285827.0}, {"date": "2021-12-01", "close": 22.64, "volume": 384666.0}, {"date": "2021-12-02", "close": 21.89, "volume": 418265.0}, {"date": "2021-12-03", "close": 19.53, "volume": 547080.0}, {"date": "2021-12-06", "close": 19.59, "volume": 443474.0}, {"date": "2021-12-07", "close": 20.64, "volume": 464211.0}, {"date": "2021-12-08", "close": 20.42, "volume": 277754.0}, {"date": "2021-12-09", "close": 19.1341, "volume": 243406.0}, {"date": "2021-12-10", "close": 19.035, "volume": 214211.0}, {"date": "2021-12-13", "close": 17.33, "volume": 620910.0}, {"date": "2021-12-14", "close": 17.54, "volume": 225282.0}, {"date": "2021-12-15", "close": 18.44, "volume": 433316.0}, {"date": "2021-12-16", "close": 17.4865, "volume": 215598.0}, {"date": "2021-12-17", "close": 17.717, "volume": 197071.0}, {"date": "2021-12-20", "close": 17.1599, "volume": 168460.0}, {"date": "2021-12-21", "close": 17.89, "volume": 322370.0}, {"date": "2021-12-22", "close": 19.38, "volume": 300829.0}, {"date": "2021-12-23", "close": 20.66, "volume": 342387.0}, {"date": "2021-12-27", "close": 21.15, "volume": 226908.0}, {"date": "2021-12-28", "close": 19.88, "volume": 295481.0}, {"date": "2021-12-29", "close": 19.04, "volume": 224439.0}, {"date": "2021-12-30", "close": 18.4933, "volume": 163510.0}, {"date": "2021-12-31", "close": 17.8, "volume": 365555.0}, {"date": "2022-01-03", "close": 18.2, "volume": 62590.0}, {"date": "2022-01-04", "close": 18.45, "volume": 213865.0}, {"date": "2022-01-05", "close": 17.08, "volume": 297956.0}, {"date": "2022-01-06", "close": 17.13, "volume": 256729.0}, {"date": "2022-01-07", "close": 17.4408, "volume": 244121.0}, {"date": "2022-01-10", "close": 16.54, "volume": 492017.0}, {"date": "2022-01-11", "close": 18.0, "volume": 223589.0}, {"date": "2022-01-12", "close": 18.2, "volume": 203558.0}, {"date": "2022-01-13", "close": 17.125, "volume": 196818.0}, {"date": "2022-01-14", "close": 17.45, "volume": 129395.0}, {"date": "2022-01-18", "close": 15.93, "volume": 264617.0}, {"date": "2022-01-19", "close": 14.9753, "volume": 398856.0}, {"date": "2022-01-20", "close": 15.37, "volume": 271335.0}, {"date": "2022-01-21", "close": 12.75, "volume": 1265611.0}, {"date": "2022-01-24", "close": 12.66, "volume": 819446.0}, {"date": "2022-01-25", "close": 12.36, "volume": 268413.0}, {"date": "2022-01-26", "close": 12.545, "volume": 517627.0}, {"date": "2022-01-27", "close": 11.34, "volume": 339601.0}, {"date": "2022-01-28", "close": 12.45, "volume": 372040.0}, {"date": "2022-01-31", "close": 13.25, "volume": 299915.0}, {"date": "2022-02-01", "close": 13.82, "volume": 236595.0}, {"date": "2022-02-02", "close": 12.995, "volume": 241392.0}, {"date": "2022-02-03", "close": 12.12, "volume": 203494.0}, {"date": "2022-02-04", "close": 13.51, "volume": 317710.0}, {"date": "2022-02-07", "close": 14.44, "volume": 524889.0}, {"date": "2022-02-08", "close": 13.98, "volume": 158989.0}, {"date": "2022-02-09", "close": 15.22, "volume": 240157.0}, {"date": "2022-02-10", "close": 14.51, "volume": 210274.0}, {"date": "2022-02-11", "close": 13.39, "volume": 269412.0}, {"date": "2022-02-14", "close": 13.3443, "volume": 219942.0}, {"date": "2022-02-15", "close": 14.04, "volume": 184324.0}, {"date": "2022-02-16", "close": 13.67, "volume": 167924.0}, {"date": "2022-02-17", "close": 12.8139, "volume": 225062.0}, {"date": "2022-02-18", "close": 12.75, "volume": 189190.0}, {"date": "2022-02-22", "close": 11.88, "volume": 380739.0}, {"date": "2022-02-23", "close": 11.255, "volume": 330077.0}, {"date": "2022-02-24", "close": 12.24, "volume": 292881.0}, {"date": "2022-02-25", "close": 11.95, "volume": 115609.0}, {"date": "2022-02-28", "close": 13.0, "volume": 133954.0}, {"date": "2022-03-01", "close": 13.35, "volume": 276064.0}, {"date": "2022-03-02", "close": 14.313, "volume": 273187.0}, {"date": "2022-03-03", "close": 13.64, "volume": 177756.0}, {"date": "2022-03-04", "close": 12.49, "volume": 330901.0}, {"date": "2022-03-07", "close": 10.965, "volume": 272790.0}, {"date": "2022-03-08", "close": 11.39, "volume": 225952.0}, {"date": "2022-03-09", "close": 12.6435, "volume": 253137.0}, {"date": "2022-03-10", "close": 12.69, "volume": 140966.0}, {"date": "2022-03-11", "close": 11.72, "volume": 159421.0}, {"date": "2022-03-14", "close": 11.36, "volume": 160560.0}, {"date": "2022-03-15", "close": 11.3116, "volume": 221141.0}, {"date": "2022-03-16", "close": 12.25, "volume": 238940.0}, {"date": "2022-03-17", "close": 12.71, "volume": 80407.0}, {"date": "2022-03-18", "close": 15.45, "volume": 492707.0}, {"date": "2022-03-21", "close": 14.89, "volume": 313056.0}, {"date": "2022-03-22", "close": 18.0372, "volume": 512969.0}, {"date": "2022-03-23", "close": 17.61, "volume": 199308.0}, {"date": "2022-03-24", "close": 18.99, "volume": 301584.0}, {"date": "2022-03-25", "close": 19.032, "volume": 212767.0}, {"date": "2022-03-28", "close": 21.19, "volume": 264787.0}, {"date": "2022-03-29", "close": 20.61, "volume": 222651.0}, {"date": "2022-03-30", "close": 19.8531, "volume": 202806.0}, {"date": "2022-03-31", "close": 17.05, "volume": 620466.0}, {"date": "2022-04-01", "close": 16.36, "volume": 295915.0}, {"date": "2022-04-04", "close": 16.765, "volume": 181945.0}, {"date": "2022-04-05", "close": 15.79, "volume": 247168.0}, {"date": "2022-04-06", "close": 14.83, "volume": 376982.0}, {"date": "2022-04-07", "close": 14.48, "volume": 164484.0}, {"date": "2022-04-08", "close": 14.1, "volume": 171783.0}, {"date": "2022-04-11", "close": 13.2105, "volume": 204552.0}, {"date": "2022-04-12", "close": 12.8491, "volume": 185197.0}, {"date": "2022-04-13", "close": 13.34, "volume": 275553.0}, {"date": "2022-04-14", "close": 12.8, "volume": 183172.0}, {"date": "2022-04-18", "close": 12.98, "volume": 150739.0}, {"date": "2022-04-19", "close": 13.44, "volume": 291813.0}, {"date": "2022-04-20", "close": 13.0, "volume": 112019.0}, {"date": "2022-04-21", "close": 12.8, "volume": 315583.0}, {"date": "2022-04-22", "close": 11.858, "volume": 291094.0}, {"date": "2022-04-25", "close": 12.42, "volume": 291904.0}, {"date": "2022-04-26", "close": 11.15, "volume": 248741.0}, {"date": "2022-04-27", "close": 11.55, "volume": 167496.0}, {"date": "2022-04-28", "close": 11.978, "volume": 187004.0}, {"date": "2022-04-29", "close": 10.936, "volume": 234369.0}, {"date": "2022-05-02", "close": 11.15, "volume": 310187.0}, {"date": "2022-05-03", "close": 10.9701, "volume": 197847.0}, {"date": "2022-05-04", "close": 11.95, "volume": 222905.0}, {"date": "2022-05-05", "close": 10.95, "volume": 351564.0}, {"date": "2022-05-06", "close": 10.56, "volume": 257975.0}, {"date": "2022-05-09", "close": 7.72, "volume": 1436028.0}, {"date": "2022-05-10", "close": 8.06, "volume": 378256.0}, {"date": "2022-05-11", "close": 6.3, "volume": 1144780.0}, {"date": "2022-05-12", "close": 5.928, "volume": 818927.0}, {"date": "2022-05-13", "close": 6.79, "volume": 486481.0}, {"date": "2022-05-16", "close": 6.6999, "volume": 277904.0}, {"date": "2022-05-17", "close": 6.61, "volume": 424994.0}, {"date": "2022-05-18", "close": 6.3, "volume": 444267.0}, {"date": "2022-05-19", "close": 6.41, "volume": 506138.0}, {"date": "2022-05-20", "close": 6.09, "volume": 327292.0}, {"date": "2022-05-23", "close": 6.17, "volume": 95709.0}, {"date": "2022-05-24", "close": 6.04, "volume": 236026.0}, {"date": "2022-05-25", "close": 6.57, "volume": 106004.0}, {"date": "2022-05-26", "close": 6.1, "volume": 224375.0}, {"date": "2022-05-27", "close": 5.4405, "volume": 830357.0}, {"date": "2022-05-31", "close": 6.42, "volume": 349811.0}, {"date": "2022-06-01", "close": 5.625, "volume": 214786.0}, {"date": "2022-06-02", "close": 5.87, "volume": 194997.0}, {"date": "2022-06-03", "close": 5.62, "volume": 126117.0}, {"date": "2022-06-06", "close": 5.9, "volume": 514769.0}, {"date": "2022-06-07", "close": 5.82, "volume": 293649.0}, {"date": "2022-06-08", "close": 5.95, "volume": 154007.0}, {"date": "2022-06-09", "close": 5.82, "volume": 90030.0}, {"date": "2022-06-10", "close": 5.75, "volume": 124573.0}, {"date": "2022-06-13", "close": 4.45, "volume": 742277.0}, {"date": "2022-06-14", "close": 4.2862, "volume": 426778.0}, {"date": "2022-06-15", "close": 4.8148, "volume": 293467.0}, {"date": "2022-06-16", "close": 4.62, "volume": 242243.0}, {"date": "2022-06-17", "close": 4.555, "volume": 172642.0}, {"date": "2022-06-21", "close": 5.0064, "volume": 159998.0}, {"date": "2022-06-22", "close": 4.65, "volume": 161589.0}, {"date": "2022-06-23", "close": 4.79, "volume": 96218.0}, {"date": "2022-06-24", "close": 5.32, "volume": 309307.0}, {"date": "2022-06-27", "close": 5.15, "volume": 84509.0}, {"date": "2022-06-28", "close": 4.54, "volume": 147853.0}, {"date": "2022-06-29", "close": 4.2051, "volume": 115137.0}, {"date": "2022-06-30", "close": 3.85, "volume": 267597.0}, {"date": "2022-07-01", "close": 3.85, "volume": 95218.0}, {"date": "2022-07-05", "close": 4.07, "volume": 299202.0}, {"date": "2022-07-06", "close": 3.865, "volume": 175358.0}, {"date": "2022-07-07", "close": 4.32, "volume": 289860.0}, {"date": "2022-07-08", "close": 4.47, "volume": 166192.0}, {"date": "2022-07-11", "close": 4.1, "volume": 80905.0}, {"date": "2022-07-12", "close": 3.93, "volume": 64479.0}, {"date": "2022-07-13", "close": 3.76, "volume": 209815.0}, {"date": "2022-07-14", "close": 3.83, "volume": 160255.0}, {"date": "2022-07-15", "close": 4.04, "volume": 76735.0}, {"date": "2022-07-18", "close": 4.82, "volume": 313831.0}, {"date": "2022-07-19", "close": 5.5, "volume": 224025.0}, {"date": "2022-07-20", "close": 5.81, "volume": 169146.0}, {"date": "2022-07-21", "close": 5.5, "volume": 170227.0}, {"date": "2022-07-22", "close": 5.26, "volume": 171231.0}, {"date": "2022-07-25", "close": 5.24, "volume": 71129.0}, {"date": "2022-07-26", "close": 4.87, "volume": 72416.0}, {"date": "2022-07-27", "close": 5.21, "volume": 172934.0}, {"date": "2022-07-28", "close": 5.48, "volume": 132785.0}, {"date": "2022-07-29", "close": 5.65, "volume": 93831.0}, {"date": "2022-08-01", "close": 5.42, "volume": 67827.0}, {"date": "2022-08-02", "close": 6.21, "volume": 176238.0}, {"date": "2022-08-03", "close": 6.35, "volume": 166978.0}, {"date": "2022-08-04", "close": 5.94, "volume": 92178.0}, {"date": "2022-08-05", "close": 5.802, "volume": 97685.0}, {"date": "2022-08-08", "close": 6.33, "volume": 276162.0}, {"date": "2022-08-09", "close": 5.8, "volume": 149333.0}, {"date": "2022-08-10", "close": 6.48, "volume": 164118.0}, {"date": "2022-08-11", "close": 6.52, "volume": 370144.0}, {"date": "2022-08-12", "close": 6.74, "volume": 130118.0}, {"date": "2022-08-15", "close": 6.854, "volume": 104795.0}, {"date": "2022-08-16", "close": 5.74, "volume": 285174.0}, {"date": "2022-08-17", "close": 5.48, "volume": 260006.0}, {"date": "2022-08-18", "close": 5.4692, "volume": 39090.0}, {"date": "2022-08-19", "close": 5.17, "volume": 202029.0}, {"date": "2022-08-22", "close": 4.76, "volume": 310116.0}, {"date": "2022-08-23", "close": 4.9104, "volume": 167844.0}, {"date": "2022-08-24", "close": 5.15, "volume": 166855.0}, {"date": "2022-08-25", "close": 5.44, "volume": 89253.0}, {"date": "2022-08-26", "close": 5.0234, "volume": 111741.0}, {"date": "2022-08-29", "close": 5.31, "volume": 67216.0}, {"date": "2022-08-30", "close": 5.44, "volume": 75955.0}, {"date": "2022-08-31", "close": 5.465, "volume": 63736.0}, {"date": "2022-09-01", "close": 5.21, "volume": 123621.0}, {"date": "2022-09-02", "close": 5.035, "volume": 47473.0}, {"date": "2022-09-06", "close": 5.01, "volume": 187224.0}, {"date": "2022-09-07", "close": 5.445, "volume": 66222.0}, {"date": "2022-09-08", "close": 5.72, "volume": 171666.0}, {"date": "2022-09-09", "close": 5.865, "volume": 93682.0}, {"date": "2022-09-12", "close": 6.3201, "volume": 156996.0}, {"date": "2022-09-13", "close": 5.73, "volume": 121204.0}, {"date": "2022-09-14", "close": 5.6371, "volume": 73403.0}, {"date": "2022-09-15", "close": 5.62, "volume": 42791.0}, {"date": "2022-09-16", "close": 5.4, "volume": 75640.0}, {"date": "2022-09-19", "close": 5.3, "volume": 196483.0}, {"date": "2022-09-20", "close": 5.2, "volume": 79227.0}, {"date": "2022-09-21", "close": 5.23, "volume": 49251.0}, {"date": "2022-09-22", "close": 4.8901, "volume": 121084.0}, {"date": "2022-09-23", "close": 4.46, "volume": 637246.0}, {"date": "2022-09-26", "close": 4.3329, "volume": 102597.0}, {"date": "2022-09-27", "close": 4.48, "volume": 124802.0}, {"date": "2022-09-28", "close": 4.7983, "volume": 125911.0}, {"date": "2022-09-29", "close": 4.22, "volume": 91158.0}, {"date": "2022-09-30", "close": 4.25, "volume": 113925.0}, {"date": "2022-10-03", "close": 4.5077, "volume": 98106.0}, {"date": "2022-10-04", "close": 5.15, "volume": 201475.0}, {"date": "2022-10-05", "close": 5.0672, "volume": 50879.0}, {"date": "2022-10-06", "close": 5.13, "volume": 59812.0}, {"date": "2022-10-07", "close": 4.9, "volume": 53288.0}, {"date": "2022-10-10", "close": 4.75, "volume": 85751.0}, {"date": "2022-10-11", "close": 4.82, "volume": 80103.0}, {"date": "2022-10-12", "close": 4.8501, "volume": 26502.0}, {"date": "2022-10-13", "close": 4.6072, "volume": 114721.0}, {"date": "2022-10-14", "close": 4.365, "volume": 76913.0}, {"date": "2022-10-17", "close": 4.585, "volume": 140480.0}, {"date": "2022-10-18", "close": 4.53, "volume": 86919.0}, {"date": "2022-10-19", "close": 4.4855, "volume": 23754.0}, {"date": "2022-10-20", "close": 4.54, "volume": 62516.0}, {"date": "2022-10-21", "close": 5.11, "volume": 101887.0}, {"date": "2022-10-24", "close": 5.1275, "volume": 106945.0}, {"date": "2022-10-25", "close": 5.31, "volume": 75362.0}, {"date": "2022-10-26", "close": 5.22, "volume": 166202.0}, {"date": "2022-10-27", "close": 4.97, "volume": 206370.0}, {"date": "2022-10-28", "close": 5.1, "volume": 221624.0}, {"date": "2022-10-31", "close": 4.85, "volume": 89459.0}, {"date": "2022-11-01", "close": 4.75, "volume": 140598.0}, {"date": "2022-11-02", "close": 4.48, "volume": 134904.0}, {"date": "2022-11-03", "close": 4.36, "volume": 134732.0}, {"date": "2022-11-04", "close": 4.32, "volume": 225669.0}, {"date": "2022-11-07", "close": 4.15, "volume": 268921.0}, {"date": "2022-11-08", "close": 3.46, "volume": 736302.0}, {"date": "2022-11-09", "close": 2.91, "volume": 916909.0}, {"date": "2022-11-10", "close": 3.5, "volume": 884226.0}, {"date": "2022-11-11", "close": 3.15, "volume": 335086.0}, {"date": "2022-11-14", "close": 2.92, "volume": 286923.0}, {"date": "2022-11-15", "close": 3.026, "volume": 168427.0}, {"date": "2022-11-16", "close": 2.865, "volume": 295781.0}, {"date": "2022-11-17", "close": 2.95, "volume": 156973.0}, {"date": "2022-11-18", "close": 3.0, "volume": 142932.0}, {"date": "2022-11-21", "close": 2.967, "volume": 124575.0}, {"date": "2022-11-22", "close": 3.1439, "volume": 191748.0}, {"date": "2022-11-23", "close": 3.055, "volume": 137209.0}, {"date": "2022-11-25", "close": 2.97, "volume": 40911.0}, {"date": "2022-11-28", "close": 2.9, "volume": 129345.0}, {"date": "2022-11-29", "close": 2.9, "volume": 101452.0}, {"date": "2022-11-30", "close": 3.17, "volume": 198340.0}, {"date": "2022-12-01", "close": 3.29, "volume": 121597.0}, {"date": "2022-12-02", "close": 3.21, "volume": 153615.0}, {"date": "2022-12-05", "close": 3.03, "volume": 148774.0}, {"date": "2022-12-06", "close": 3.0001, "volume": 154789.0}, {"date": "2022-12-07", "close": 3.035, "volume": 156800.0}, {"date": "2022-12-08", "close": 3.135, "volume": 45056.0}, {"date": "2022-12-09", "close": 3.04, "volume": 115865.0}, {"date": "2022-12-12", "close": 3.015, "volume": 67384.0}, {"date": "2022-12-13", "close": 2.97, "volume": 228180.0}, {"date": "2022-12-14", "close": 3.0035, "volume": 152494.0}, {"date": "2022-12-15", "close": 2.95, "volume": 57707.0}, {"date": "2022-12-16", "close": 2.93, "volume": 132182.0}, {"date": "2022-12-19", "close": 2.86, "volume": 152588.0}, {"date": "2022-12-20", "close": 2.845, "volume": 283578.0}, {"date": "2022-12-21", "close": 3.0172, "volume": 534165.0}, {"date": "2022-12-22", "close": 2.66, "volume": 544834.0}, {"date": "2022-12-23", "close": 2.6, "volume": 285232.0}, {"date": "2022-12-27", "close": 2.515, "volume": 161387.0}, {"date": "2022-12-28", "close": 2.53, "volume": 395971.0}, {"date": "2022-12-29", "close": 2.875, "volume": 273017.0}, {"date": "2022-12-30", "close": 2.836, "volume": 371994.0}, {"date": "2023-01-03", "close": 2.925, "volume": 110979.0}, {"date": "2023-01-04", "close": 3.35, "volume": 170904.0}, {"date": "2023-01-05", "close": 3.16, "volume": 76278.0}, {"date": "2023-01-06", "close": 3.225, "volume": 105134.0}, {"date": "2023-01-09", "close": 3.45, "volume": 111470.0}, {"date": "2023-01-10", "close": 3.77, "volume": 104103.0}, {"date": "2023-01-11", "close": 3.74, "volume": 195550.0}, {"date": "2023-01-12", "close": 3.9322, "volume": 152651.0}, {"date": "2023-01-13", "close": 4.0, "volume": 179561.0}, {"date": "2023-01-17", "close": 4.09, "volume": 538984.0}, {"date": "2023-01-18", "close": 3.7338, "volume": 187818.0}, {"date": "2023-01-19", "close": 3.8293, "volume": 62165.0}, {"date": "2023-01-20", "close": 3.99, "volume": 77813.0}, {"date": "2023-01-23", "close": 4.15, "volume": 106784.0}, {"date": "2023-01-24", "close": 4.0897, "volume": 156205.0}, {"date": "2023-01-25", "close": 4.0682, "volume": 31615.0}, {"date": "2023-01-26", "close": 3.92, "volume": 94328.0}, {"date": "2023-01-27", "close": 3.88, "volume": 73183.0}, {"date": "2023-01-30", "close": 3.77, "volume": 214759.0}, {"date": "2023-01-31", "close": 3.83, "volume": 89061.0}, {"date": "2023-02-01", "close": 3.9735, "volume": 94676.0}, {"date": "2023-02-02", "close": 4.0, "volume": 533374.0}, {"date": "2023-02-03", "close": 3.99, "volume": 127280.0}, {"date": "2023-02-06", "close": 4.075, "volume": 116349.0}, {"date": "2023-02-07", "close": 4.0301, "volume": 41040.0}, {"date": "2023-02-08", "close": 4.0808, "volume": 49071.0}, {"date": "2023-02-09", "close": 3.7354, "volume": 167290.0}, {"date": "2023-02-10", "close": 3.45, "volume": 175789.0}, {"date": "2023-02-13", "close": 3.3, "volume": 102416.0}, {"date": "2023-02-14", "close": 3.33, "volume": 152989.0}, {"date": "2023-02-15", "close": 3.39, "volume": 307696.0}, {"date": "2023-02-16", "close": 3.6523, "volume": 296108.0}, {"date": "2023-02-17", "close": 4.26, "volume": 184758.0}, {"date": "2023-02-21", "close": 3.83, "volume": 99841.0}, {"date": "2023-02-22", "close": 3.68, "volume": 204745.0}, {"date": "2023-02-23", "close": 3.84, "volume": 105306.0}, {"date": "2023-02-24", "close": 3.5278, "volume": 190241.0}, {"date": "2023-02-27", "close": 3.505, "volume": 132600.0}, {"date": "2023-02-28", "close": 3.48, "volume": 76140.0}, {"date": "2023-03-01", "close": 3.52, "volume": 42839.0}, {"date": "2023-03-02", "close": 3.4, "volume": 244674.0}, {"date": "2023-03-03", "close": 3.295, "volume": 120716.0}, {"date": "2023-03-06", "close": 3.2933, "volume": 43619.0}, {"date": "2023-03-07", "close": 3.07, "volume": 94150.0}, {"date": "2023-03-08", "close": 3.0, "volume": 43426.0}, {"date": "2023-03-09", "close": 2.75, "volume": 241873.0}, {"date": "2023-03-10", "close": 2.78, "volume": 157734.0}, {"date": "2023-03-13", "close": 3.005, "volume": 378919.0}, {"date": "2023-03-14", "close": 3.3, "volume": 268544.0}, {"date": "2023-03-15", "close": 3.065, "volume": 98377.0}, {"date": "2023-03-16", "close": 3.216, "volume": 63456.0}, {"date": "2023-03-17", "close": 3.465, "volume": 188078.0}, {"date": "2023-03-20", "close": 3.3396, "volume": 223842.0}, {"date": "2023-03-21", "close": 3.4966, "volume": 83430.0}, {"date": "2023-03-22", "close": 3.2017, "volume": 312844.0}, {"date": "2023-03-23", "close": 3.12, "volume": 296040.0}, {"date": "2023-03-24", "close": 2.9937, "volume": 164282.0}, {"date": "2023-03-27", "close": 2.96, "volume": 68980.0}, {"date": "2023-03-28", "close": 3.0724, "volume": 237960.0}, {"date": "2023-03-29", "close": 3.546, "volume": 229042.0}, {"date": "2023-03-30", "close": 3.76, "volume": 112847.0}, {"date": "2023-03-31", "close": 3.82, "volume": 143906.0}, {"date": "2023-04-03", "close": 3.995, "volume": 170182.0}, {"date": "2023-04-04", "close": 4.04, "volume": 70482.0}, {"date": "2023-04-05", "close": 3.852, "volume": 55492.0}, {"date": "2023-04-06", "close": 3.77, "volume": 61968.0}, {"date": "2023-04-10", "close": 3.99, "volume": 109844.0}, {"date": "2023-04-11", "close": 4.29, "volume": 340506.0}, {"date": "2023-04-12", "close": 4.0849, "volume": 91176.0}, {"date": "2023-04-13", "close": 4.38, "volume": 211378.0}, {"date": "2023-04-14", "close": 4.18, "volume": 128000.0}, {"date": "2023-04-17", "close": 4.1, "volume": 135303.0}, {"date": "2023-04-18", "close": 4.1067, "volume": 82379.0}, {"date": "2023-04-19", "close": 3.8375, "volume": 118605.0}, {"date": "2023-04-20", "close": 3.73, "volume": 65227.0}, {"date": "2023-04-21", "close": 3.545, "volume": 108182.0}, {"date": "2023-04-24", "close": 3.4403, "volume": 283571.0}, {"date": "2023-04-25", "close": 3.39, "volume": 123889.0}, {"date": "2023-04-26", "close": 3.55, "volume": 103991.0}, {"date": "2023-04-27", "close": 3.79, "volume": 110421.0}, {"date": "2023-04-28", "close": 3.7, "volume": 52990.0}, {"date": "2023-05-01", "close": 3.7138, "volume": 70562.0}, {"date": "2023-05-02", "close": 3.67, "volume": 92619.0}, {"date": "2023-05-03", "close": 3.55, "volume": 23258.0}, {"date": "2023-05-04", "close": 3.5797, "volume": 36480.0}, {"date": "2023-05-05", "close": 3.95, "volume": 97607.0}, {"date": "2023-05-08", "close": 3.9325, "volume": 105999.0}, {"date": "2023-05-09", "close": 3.96, "volume": 89472.0}, {"date": "2023-05-10", "close": 4.02, "volume": 136141.0}, {"date": "2023-05-11", "close": 4.0, "volume": 95675.0}, {"date": "2023-05-12", "close": 3.905, "volume": 82226.0}, {"date": "2023-05-15", "close": 4.32, "volume": 212876.0}, {"date": "2023-05-16", "close": 4.23, "volume": 71338.0}, {"date": "2023-05-17", "close": 4.4072, "volume": 232535.0}, {"date": "2023-05-18", "close": 4.15, "volume": 58948.0}, {"date": "2023-05-19", "close": 4.05, "volume": 120083.0}, {"date": "2023-05-22", "close": 4.055, "volume": 42734.0}, {"date": "2023-05-23", "close": 4.11, "volume": 33864.0}, {"date": "2023-05-24", "close": 3.9323, "volume": 117665.0}, {"date": "2023-05-25", "close": 3.75, "volume": 66783.0}, {"date": "2023-05-26", "close": 3.87, "volume": 37050.0}, {"date": "2023-05-30", "close": 4.102, "volume": 84825.0}, {"date": "2023-05-31", "close": 4.045, "volume": 55893.0}, {"date": "2023-06-01", "close": 4.11, "volume": 105467.0}, {"date": "2023-06-02", "close": 4.125, "volume": 27283.0}, {"date": "2023-06-05", "close": 3.865, "volume": 78338.0}, {"date": "2023-06-06", "close": 3.74, "volume": 124203.0}, {"date": "2023-06-07", "close": 3.5195, "volume": 109206.0}, {"date": "2023-06-08", "close": 3.49, "volume": 97268.0}, {"date": "2023-06-09", "close": 3.365, "volume": 164830.0}, {"date": "2023-06-12", "close": 3.425, "volume": 96841.0}, {"date": "2023-06-13", "close": 3.36, "volume": 88011.0}, {"date": "2023-06-14", "close": 3.33, "volume": 38373.0}, {"date": "2023-06-15", "close": 3.34, "volume": 98214.0}, {"date": "2023-06-16", "close": 3.14, "volume": 195804.0}, {"date": "2023-06-20", "close": 3.66, "volume": 160810.0}, {"date": "2023-06-21", "close": 3.82, "volume": 198529.0}, {"date": "2023-06-22", "close": 3.8675, "volume": 96897.0}, {"date": "2023-06-23", "close": 3.9, "volume": 131376.0}, {"date": "2023-06-26", "close": 3.74, "volume": 178379.0}, {"date": "2023-06-27", "close": 3.97, "volume": 118712.0}, {"date": "2023-06-28", "close": 4.13, "volume": 103943.0}, {"date": "2023-06-29", "close": 4.2842, "volume": 117514.0}, {"date": "2023-06-30", "close": 4.34, "volume": 181457.0}, {"date": "2023-07-03", "close": 4.445, "volume": 112197.0}, {"date": "2023-07-05", "close": 4.8452, "volume": 246040.0}, {"date": "2023-07-06", "close": 4.743, "volume": 182984.0}, {"date": "2023-07-07", "close": 4.98, "volume": 256682.0}, {"date": "2023-07-10", "close": 5.13, "volume": 319925.0}, {"date": "2023-07-11", "close": 5.04, "volume": 107077.0}, {"date": "2023-07-12", "close": 5.0544, "volume": 108025.0}, {"date": "2023-07-13", "close": 5.33, "volume": 319748.0}, {"date": "2023-07-14", "close": 5.095, "volume": 154776.0}, {"date": "2023-07-17", "close": 4.9188, "volume": 135060.0}, {"date": "2023-07-18", "close": 4.8924, "volume": 121674.0}, {"date": "2023-07-19", "close": 4.93, "volume": 51585.0}, {"date": "2023-07-20", "close": 4.74, "volume": 83585.0}, {"date": "2023-07-21", "close": 4.822, "volume": 37740.0}, {"date": "2023-07-24", "close": 4.78, "volume": 44781.0}, {"date": "2023-07-25", "close": 4.86, "volume": 34986.0}, {"date": "2023-07-26", "close": 4.88, "volume": 211089.0}, {"date": "2023-07-27", "close": 4.58, "volume": 144820.0}, {"date": "2023-07-28", "close": 4.79, "volume": 47070.0}, {"date": "2023-07-31", "close": 4.9134, "volume": 75108.0}, {"date": "2023-08-01", "close": 4.8926, "volume": 32968.0}, {"date": "2023-08-02", "close": 4.8, "volume": 58546.0}, {"date": "2023-08-03", "close": 4.77, "volume": 123514.0}, {"date": "2023-08-04", "close": 4.67, "volume": 54476.0}, {"date": "2023-08-07", "close": 4.635, "volume": 37278.0}, {"date": "2023-08-08", "close": 4.48, "volume": 371838.0}, {"date": "2023-08-09", "close": 3.9798, "volume": 390374.0}, {"date": "2023-08-10", "close": 3.9933, "volume": 354885.0}, {"date": "2023-08-11", "close": 4.0, "volume": 67343.0}, {"date": "2023-08-14", "close": 3.905, "volume": 62404.0}, {"date": "2023-08-15", "close": 3.8612, "volume": 57946.0}, {"date": "2023-08-16", "close": 3.82, "volume": 88201.0}, {"date": "2023-08-17", "close": 3.57, "volume": 318518.0}, {"date": "2023-08-18", "close": 3.6498, "volume": 175282.0}, {"date": "2023-08-21", "close": 3.56, "volume": 104873.0}, {"date": "2023-08-22", "close": 3.5546, "volume": 78983.0}, {"date": "2023-08-23", "close": 3.6556, "volume": 73311.0}, {"date": "2023-08-24", "close": 3.56, "volume": 63661.0}, {"date": "2023-08-25", "close": 3.574, "volume": 66792.0}, {"date": "2023-08-28", "close": 3.55, "volume": 32989.0}, {"date": "2023-08-29", "close": 4.07, "volume": 364823.0}, {"date": "2023-08-30", "close": 4.0138, "volume": 64320.0}, {"date": "2023-08-31", "close": 3.8449, "volume": 66392.0}, {"date": "2023-09-01", "close": 3.71, "volume": 86373.0}, {"date": "2023-09-05", "close": 3.62, "volume": 106145.0}, {"date": "2023-09-06", "close": 3.59, "volume": 138667.0}, {"date": "2023-09-07", "close": 3.6812, "volume": 148053.0}, {"date": "2023-09-08", "close": 3.7118, "volume": 60919.0}, {"date": "2023-09-11", "close": 3.56, "volume": 66282.0}, {"date": "2023-09-12", "close": 3.61, "volume": 60664.0}, {"date": "2023-09-13", "close": 3.53, "volume": 37632.0}, {"date": "2023-09-14", "close": 3.61, "volume": 97343.0}, {"date": "2023-09-15", "close": 3.755, "volume": 51062.0}, {"date": "2023-09-18", "close": 3.7, "volume": 74900.0}, {"date": "2023-09-19", "close": 3.62, "volume": 119106.0}, {"date": "2023-09-20", "close": 3.568, "volume": 48478.0}, {"date": "2023-09-21", "close": 3.51, "volume": 108337.0}, {"date": "2023-09-22", "close": 3.48, "volume": 204190.0}, {"date": "2023-09-25", "close": 3.525, "volume": 102692.0}, {"date": "2023-09-26", "close": 3.4, "volume": 659836.0}, {"date": "2023-09-27", "close": 3.52, "volume": 44000.0}, {"date": "2023-09-28", "close": 3.63, "volume": 196374.0}, {"date": "2023-09-29", "close": 3.6858, "volume": 277986.0}, {"date": "2023-10-02", "close": 3.64, "volume": 44167.0}, {"date": "2023-10-03", "close": 3.39, "volume": 76775.0}, {"date": "2023-10-04", "close": 3.54, "volume": 39217.0}, {"date": "2023-10-05", "close": 3.486, "volume": 146833.0}, {"date": "2023-10-06", "close": 3.59, "volume": 64949.0}, {"date": "2023-10-09", "close": 3.5, "volume": 37459.0}, {"date": "2023-10-10", "close": 3.535, "volume": 63939.0}, {"date": "2023-10-11", "close": 3.52, "volume": 311538.0}, {"date": "2023-10-12", "close": 3.4984, "volume": 118824.0}, {"date": "2023-10-13", "close": 3.49, "volume": 118951.0}, {"date": "2023-10-16", "close": 3.68, "volume": 102126.0}, {"date": "2023-10-17", "close": 3.622, "volume": 114674.0}, {"date": "2023-10-18", "close": 3.45, "volume": 94845.0}, {"date": "2023-10-19", "close": 3.42, "volume": 48844.0}, {"date": "2023-10-20", "close": 3.5193, "volume": 150126.0}, {"date": "2023-10-23", "close": 3.81, "volume": 171857.0}, {"date": "2023-10-24", "close": 4.34, "volume": 259307.0}, {"date": "2023-10-25", "close": 4.4, "volume": 107662.0}, {"date": "2023-10-26", "close": 4.34, "volume": 49940.0}, {"date": "2023-10-27", "close": 4.58, "volume": 98708.0}, {"date": "2023-10-30", "close": 4.94, "volume": 121063.0}, {"date": "2023-10-31", "close": 4.5444, "volume": 228906.0}, {"date": "2023-11-01", "close": 4.9559, "volume": 111866.0}, {"date": "2023-11-02", "close": 5.1, "volume": 240012.0}, {"date": "2023-11-03", "close": 5.4275, "volume": 449760.0}, {"date": "2023-11-06", "close": 5.3075, "volume": 182865.0}, {"date": "2023-11-07", "close": 5.56, "volume": 107026.0}, {"date": "2023-11-08", "close": 5.5, "volume": 160598.0}, {"date": "2023-11-09", "close": 5.84, "volume": 258858.0}, {"date": "2023-11-10", "close": 5.3619, "volume": 206187.0}, {"date": "2023-11-13", "close": 5.252, "volume": 151987.0}, {"date": "2023-11-14", "close": 5.2597, "volume": 148614.0}, {"date": "2023-11-15", "close": 5.9097, "volume": 277663.0}, {"date": "2023-11-16", "close": 5.755, "volume": 86266.0}, {"date": "2023-11-17", "close": 5.8, "volume": 86990.0}, {"date": "2023-11-20", "close": 5.97, "volume": 133348.0}, {"date": "2023-11-21", "close": 5.64, "volume": 167933.0}, {"date": "2023-11-22", "close": 5.445, "volume": 190050.0}, {"date": "2023-11-24", "close": 5.998, "volume": 111886.0}, {"date": "2023-11-27", "close": 5.7855, "volume": 120217.0}, {"date": "2023-11-28", "close": 6.054, "volume": 116047.0}, {"date": "2023-11-29", "close": 6.218, "volume": 191903.0}, {"date": "2023-11-30", "close": 6.13, "volume": 92915.0}, {"date": "2023-12-01", "close": 6.7149, "volume": 273839.0}, {"date": "2023-12-04", "close": 7.5313, "volume": 749796.0}, {"date": "2023-12-05", "close": 7.4614, "volume": 625010.0}, {"date": "2023-12-06", "close": 6.9804, "volume": 262930.0}, {"date": "2023-12-07", "close": 6.95, "volume": 168098.0}, {"date": "2023-12-08", "close": 7.16, "volume": 162429.0}, {"date": "2023-12-11", "close": 6.6, "volume": 271980.0}, {"date": "2023-12-12", "close": 6.7041, "volume": 165834.0}, {"date": "2023-12-13", "close": 7.0288, "volume": 136056.0}, {"date": "2023-12-14", "close": 7.11, "volume": 168218.0}, {"date": "2023-12-15", "close": 6.7053, "volume": 233650.0}, {"date": "2023-12-18", "close": 6.975, "volume": 123630.0}, {"date": "2023-12-19", "close": 7.29, "volume": 164100.0}, {"date": "2023-12-20", "close": 7.48, "volume": 242142.0}, {"date": "2023-12-21", "close": 8.0952, "volume": 202740.0}, {"date": "2023-12-22", "close": 8.6, "volume": 251981.0}, {"date": "2023-12-26", "close": 8.39, "volume": 110542.0}, {"date": "2023-12-27", "close": 9.27, "volume": 309680.0}, {"date": "2023-12-28", "close": 8.2, "volume": 270274.0}, {"date": "2023-12-29", "close": 7.7989, "volume": 233201.0}, {"date": "2024-01-02", "close": 7.756, "volume": 221735.0}, {"date": "2024-01-03", "close": 7.1353, "volume": 215020.0}, {"date": "2024-01-04", "close": 7.2933, "volume": 188636.0}, {"date": "2024-01-05", "close": 7.3272, "volume": 135710.0}, {"date": "2024-01-08", "close": 7.8591, "volume": 187406.0}, {"date": "2024-01-09", "close": 7.6423, "volume": 353499.0}, {"date": "2024-01-10", "close": 8.22, "volume": 207793.0}, {"date": "2024-01-11", "close": 7.84, "volume": 601185.0}, {"date": "2024-01-12", "close": 7.4902, "volume": 267821.0}, {"date": "2024-01-16", "close": 6.89, "volume": 257230.0}, {"date": "2024-01-17", "close": 6.8114, "volume": 121901.0}, {"date": "2024-01-18", "close": 6.3921, "volume": 158479.0}, {"date": "2024-01-19", "close": 6.4, "volume": 248659.0}, {"date": "2024-01-22", "close": 5.93, "volume": 251261.0}, {"date": "2024-01-23", "close": 5.83, "volume": 135175.0}, {"date": "2024-01-24", "close": 5.75, "volume": 144978.0}, {"date": "2024-01-25", "close": 6.1912, "volume": 240281.0}, {"date": "2024-01-26", "close": 7.25, "volume": 409729.0}, {"date": "2024-01-29", "close": 7.5423, "volume": 232508.0}, {"date": "2024-01-30", "close": 7.55, "volume": 182204.0}, {"date": "2024-01-31", "close": 7.2, "volume": 108102.0}, {"date": "2024-02-01", "close": 7.4997, "volume": 96724.0}, {"date": "2024-02-02", "close": 7.14, "volume": 89802.0}, {"date": "2024-02-05", "close": 6.845, "volume": 143017.0}, {"date": "2024-02-06", "close": 7.1492, "volume": 136925.0}, {"date": "2024-02-07", "close": 7.2739, "volume": 87147.0}, {"date": "2024-02-08", "close": 8.3, "volume": 163449.0}, {"date": "2024-02-09", "close": 8.74, "volume": 170746.0}, {"date": "2024-02-12", "close": 9.08, "volume": 217445.0}, {"date": "2024-02-13", "close": 8.79, "volume": 251218.0}, {"date": "2024-02-14", "close": 9.7, "volume": 290887.0}, {"date": "2024-02-15", "close": 9.7102, "volume": 129028.0}, {"date": "2024-02-16", "close": 9.84, "volume": 114513.0}, {"date": "2024-02-20", "close": 9.5456, "volume": 117182.0}, {"date": "2024-02-21", "close": 9.415, "volume": 73081.0}, {"date": "2024-02-22", "close": 9.336, "volume": 181518.0}, {"date": "2024-02-23", "close": 9.3997, "volume": 124826.0}, {"date": "2024-02-26", "close": 10.32, "volume": 251049.0}, {"date": "2024-02-27", "close": 10.46, "volume": 290541.0}, {"date": "2024-02-28", "close": 10.86, "volume": 324789.0}, {"date": "2024-02-29", "close": 10.5427, "volume": 298621.0}, {"date": "2024-03-01", "close": 10.296, "volume": 157675.0}, {"date": "2024-03-04", "close": 10.68, "volume": 300652.0}, {"date": "2024-03-05", "close": 10.0548, "volume": 234166.0}, {"date": "2024-03-06", "close": 10.1706, "volume": 215309.0}, {"date": "2024-03-07", "close": 9.8734, "volume": 249525.0}, {"date": "2024-03-08", "close": 9.8548, "volume": 259998.0}, {"date": "2024-03-11", "close": 9.77, "volume": 479467.0}, {"date": "2024-03-12", "close": 9.75, "volume": 175763.0}, {"date": "2024-03-13", "close": 10.66, "volume": 217459.0}, {"date": "2024-03-14", "close": 9.722, "volume": 132192.0}, {"date": "2024-03-15", "close": 9.865, "volume": 132256.0}, {"date": "2024-03-18", "close": 9.5, "volume": 119627.0}, {"date": "2024-03-19", "close": 9.2515, "volume": 104416.0}, {"date": "2024-03-20", "close": 10.0063, "volume": 122531.0}, {"date": "2024-03-21", "close": 9.93, "volume": 96286.0}, {"date": "2024-03-22", "close": 9.9, "volume": 294542.0}, {"date": "2024-03-25", "close": 10.59, "volume": 162592.0}, {"date": "2024-03-26", "close": 9.93, "volume": 222826.0}, {"date": "2024-03-27", "close": 9.33, "volume": 267638.0}, {"date": "2024-03-28", "close": 10.76, "volume": 341864.0}, {"date": "2024-04-01", "close": 10.42, "volume": 149607.0}, {"date": "2024-04-02", "close": 10.0, "volume": 130767.0}, {"date": "2024-04-03", "close": 10.64, "volume": 81603.0}, {"date": "2024-04-04", "close": 10.82, "volume": 145376.0}, {"date": "2024-04-05", "close": 10.78, "volume": 61822.0}, {"date": "2024-04-08", "close": 11.8378, "volume": 314995.0}, {"date": "2024-04-09", "close": 9.8049, "volume": 568945.0}, {"date": "2024-04-10", "close": 9.9, "volume": 145085.0}, {"date": "2024-04-11", "close": 9.82, "volume": 238706.0}, {"date": "2024-04-12", "close": 9.4261, "volume": 100564.0}, {"date": "2024-04-15", "close": 8.68, "volume": 171778.0}, {"date": "2024-04-16", "close": 8.5525, "volume": 169880.0}, {"date": "2024-04-17", "close": 8.46, "volume": 81710.0}, {"date": "2024-04-18", "close": 8.32, "volume": 126062.0}, {"date": "2024-04-19", "close": 8.45, "volume": 92382.0}, {"date": "2024-04-22", "close": 8.6292, "volume": 121308.0}, {"date": "2024-04-23", "close": 8.75, "volume": 121378.0}, {"date": "2024-04-24", "close": 8.96, "volume": 46750.0}, {"date": "2024-04-25", "close": 8.97, "volume": 44325.0}, {"date": "2024-04-26", "close": 9.5203, "volume": 79570.0}, {"date": "2024-04-29", "close": 9.51, "volume": 115794.0}, {"date": "2024-04-30", "close": 8.79, "volume": 299862.0}, {"date": "2024-05-01", "close": 8.87, "volume": 91943.0}, {"date": "2024-05-02", "close": 9.4, "volume": 63099.0}, {"date": "2024-05-03", "close": 9.661, "volume": 80617.0}, {"date": "2024-05-06", "close": 10.1212, "volume": 104755.0}, {"date": "2024-05-07", "close": 9.9, "volume": 55519.0}, {"date": "2024-05-08", "close": 9.58, "volume": 45801.0}, {"date": "2024-05-09", "close": 9.75, "volume": 35198.0}, {"date": "2024-05-10", "close": 9.345, "volume": 82247.0}, {"date": "2024-05-13", "close": 9.22, "volume": 63085.0}, {"date": "2024-05-14", "close": 9.03, "volume": 53026.0}, {"date": "2024-05-15", "close": 9.61, "volume": 116315.0}, {"date": "2024-05-16", "close": 9.262, "volume": 79213.0}, {"date": "2024-05-17", "close": 9.575, "volume": 43663.0}, {"date": "2024-05-20", "close": 9.81, "volume": 88655.0}, {"date": "2024-05-21", "close": 9.84, "volume": 165830.0}, {"date": "2024-05-22", "close": 10.3, "volume": 79805.0}, {"date": "2024-05-23", "close": 10.0808, "volume": 129992.0}, {"date": "2024-05-24", "close": 10.3877, "volume": 66506.0}, {"date": "2024-05-28", "close": 10.53, "volume": 99589.0}, {"date": "2024-05-29", "close": 10.41, "volume": 60553.0}, {"date": "2024-05-30", "close": 10.8098, "volume": 103683.0}, {"date": "2024-05-31", "close": 10.22, "volume": 95891.0}, {"date": "2024-06-03", "close": 10.815, "volume": 66031.0}, {"date": "2024-06-04", "close": 11.01, "volume": 87307.0}, {"date": "2024-06-05", "close": 11.63, "volume": 111766.0}, {"date": "2024-06-06", "close": 11.82, "volume": 86149.0}, {"date": "2024-06-07", "close": 11.75, "volume": 184369.0}, {"date": "2024-06-10", "close": 12.7, "volume": 275637.0}, {"date": "2024-06-11", "close": 11.8, "volume": 286226.0}, {"date": "2024-06-12", "close": 11.76, "volume": 108749.0}, {"date": "2024-06-13", "close": 11.1705, "volume": 68705.0}, {"date": "2024-06-14", "close": 11.02, "volume": 71025.0}, {"date": "2024-06-17", "close": 11.43, "volume": 149816.0}, {"date": "2024-06-18", "close": 11.195, "volume": 86528.0}, {"date": "2024-06-20", "close": 11.6195, "volume": 136992.0}, {"date": "2024-06-21", "close": 11.22, "volume": 330467.0}, {"date": "2024-06-24", "close": 10.554, "volume": 76766.0}, {"date": "2024-06-25", "close": 11.4638, "volume": 89909.0}, {"date": "2024-06-26", "close": 12.015, "volume": 102122.0}, {"date": "2024-06-27", "close": 12.33, "volume": 206686.0}, {"date": "2024-06-28", "close": 11.68, "volume": 130157.0}, {"date": "2024-07-01", "close": 12.05, "volume": 70705.0}, {"date": "2024-07-02", "close": 12.44, "volume": 83616.0}, {"date": "2024-07-03", "close": 12.13, "volume": 72099.0}, {"date": "2024-07-05", "close": 11.21, "volume": 157327.0}, {"date": "2024-07-08", "close": 11.0275, "volume": 81421.0}, {"date": "2024-07-09", "close": 10.95, "volume": 56750.0}, {"date": "2024-07-10", "close": 11.57, "volume": 84132.0}, {"date": "2024-07-11", "close": 11.444, "volume": 41608.0}, {"date": "2024-07-12", "close": 11.5, "volume": 58189.0}, {"date": "2024-07-15", "close": 13.23, "volume": 481483.0}, {"date": "2024-07-16", "close": 13.74, "volume": 261102.0}, {"date": "2024-07-17", "close": 13.2, "volume": 121487.0}, {"date": "2024-07-18", "close": 12.1, "volume": 148761.0}, {"date": "2024-07-19", "close": 12.39, "volume": 207995.0}, {"date": "2024-07-22", "close": 12.398, "volume": 111203.0}, {"date": "2024-07-23", "close": 12.155, "volume": 51300.0}, {"date": "2024-07-24", "close": 12.025, "volume": 81294.0}, {"date": "2024-07-25", "close": 11.2128, "volume": 126280.0}, {"date": "2024-07-26", "close": 11.6254, "volume": 106832.0}, {"date": "2024-07-29", "close": 11.645, "volume": 144954.0}, {"date": "2024-07-30", "close": 11.37, "volume": 92964.0}, {"date": "2024-07-31", "close": 11.8, "volume": 387061.0}, {"date": "2024-08-01", "close": 10.15, "volume": 453964.0}, {"date": "2024-08-02", "close": 9.55, "volume": 207148.0}, {"date": "2024-08-05", "close": 8.3, "volume": 391027.0}, {"date": "2024-08-06", "close": 9.57, "volume": 181057.0}, {"date": "2024-08-07", "close": 9.14, "volume": 152714.0}, {"date": "2024-08-08", "close": 9.53, "volume": 68981.0}, {"date": "2024-08-09", "close": 9.84, "volume": 131477.0}, {"date": "2024-08-12", "close": 9.77, "volume": 164202.0}, {"date": "2024-08-13", "close": 10.42, "volume": 93836.0}, {"date": "2024-08-14", "close": 10.47, "volume": 79913.0}, {"date": "2024-08-15", "close": 10.89, "volume": 114305.0}, {"date": "2024-08-16", "close": 11.1124, "volume": 54981.0}, {"date": "2024-08-19", "close": 11.245, "volume": 80529.0}, {"date": "2024-08-20", "close": 11.62, "volume": 59368.0}, {"date": "2024-08-21", "close": 11.8, "volume": 81472.0}, {"date": "2024-08-22", "close": 11.55, "volume": 122231.0}, {"date": "2024-08-23", "close": 12.515, "volume": 126765.0}, {"date": "2024-08-26", "close": 12.0, "volume": 37011.0}, {"date": "2024-08-27", "close": 11.8345, "volume": 80205.0}, {"date": "2024-08-28", "close": 11.6186, "volume": 96184.0}, {"date": "2024-08-29", "close": 11.3258, "volume": 38232.0}, {"date": "2024-08-30", "close": 11.1, "volume": 56511.0}, {"date": "2024-09-03", "close": 10.42, "volume": 130209.0}, {"date": "2024-09-04", "close": 10.6, "volume": 79141.0}, {"date": "2024-09-05", "close": 10.5, "volume": 91795.0}, {"date": "2024-09-06", "close": 9.93, "volume": 173171.0}, {"date": "2024-09-09", "close": 10.368, "volume": 49967.0}, {"date": "2024-09-10", "close": 10.6, "volume": 47465.0}, {"date": "2024-09-11", "close": 10.4368, "volume": 53609.0}, {"date": "2024-09-12", "close": 10.61, "volume": 40727.0}, {"date": "2024-09-13", "close": 10.69, "volume": 75630.0}, {"date": "2024-09-16", "close": 10.67, "volume": 46872.0}, {"date": "2024-09-17", "close": 11.0981, "volume": 78182.0}, {"date": "2024-09-18", "close": 11.06, "volume": 102064.0}, {"date": "2024-09-19", "close": 11.95, "volume": 129629.0}, {"date": "2024-09-20", "close": 11.8, "volume": 83078.0}, {"date": "2024-09-23", "close": 11.385, "volume": 63290.0}, {"date": "2024-09-24", "close": 12.0, "volume": 74943.0}, {"date": "2024-09-25", "close": 12.03, "volume": 38246.0}, {"date": "2024-09-26", "close": 13.63, "volume": 233057.0}, {"date": "2024-09-27", "close": 13.785, "volume": 339821.0}, {"date": "2024-09-30", "close": 12.79, "volume": 98317.0}, {"date": "2024-10-01", "close": 12.2169, "volume": 130967.0}, {"date": "2024-10-02", "close": 12.25, "volume": 97723.0}, {"date": "2024-10-03", "close": 12.42, "volume": 76855.0}, {"date": "2024-10-04", "close": 12.6, "volume": 54809.0}, {"date": "2024-10-07", "close": 12.676, "volume": 77053.0}, {"date": "2024-10-08", "close": 12.95, "volume": 58294.0}, {"date": "2024-10-09", "close": 12.702, "volume": 79370.0}, {"date": "2024-10-10", "close": 12.9105, "volume": 99713.0}, {"date": "2024-10-11", "close": 14.14, "volume": 135272.0}, {"date": "2024-10-14", "close": 14.14, "volume": 88520.0}, {"date": "2024-10-15", "close": 13.81, "volume": 95529.0}, {"date": "2024-10-16", "close": 14.455, "volume": 189727.0}, {"date": "2024-10-17", "close": 13.3666, "volume": 92160.0}, {"date": "2024-10-18", "close": 13.77, "volume": 111341.0}, {"date": "2024-10-21", "close": 13.85, "volume": 107598.0}, {"date": "2024-10-22", "close": 14.06, "volume": 81263.0}, {"date": "2024-10-23", "close": 12.8, "volume": 171277.0}, {"date": "2024-10-24", "close": 13.06, "volume": 67556.0}, {"date": "2024-10-25", "close": 12.92, "volume": 63320.0}, {"date": "2024-10-28", "close": 13.43, "volume": 176724.0}, {"date": "2024-10-29", "close": 13.839, "volume": 104336.0}, {"date": "2024-10-30", "close": 13.595, "volume": 61655.0}, {"date": "2024-10-31", "close": 12.79, "volume": 179778.0}, {"date": "2024-11-01", "close": 12.1651, "volume": 79235.0}, {"date": "2024-11-04", "close": 11.65, "volume": 110206.0}, {"date": "2024-11-05", "close": 11.89, "volume": 69534.0}, {"date": "2024-11-06", "close": 14.86, "volume": 460393.0}, {"date": "2024-11-07", "close": 17.2, "volume": 497222.0}, {"date": "2024-11-08", "close": 18.45, "volume": 444069.0}, {"date": "2024-11-11", "close": 19.47, "volume": 453520.0}, {"date": "2024-11-12", "close": 18.646, "volume": 339632.0}, {"date": "2024-11-13", "close": 18.135, "volume": 303961.0}, {"date": "2024-11-14", "close": 17.83, "volume": 116522.0}, {"date": "2024-11-15", "close": 17.953, "volume": 115610.0}, {"date": "2024-11-18", "close": 18.841, "volume": 149300.0}, {"date": "2024-11-19", "close": 19.4, "volume": 167872.0}, {"date": "2024-11-20", "close": 17.31, "volume": 563716.0}, {"date": "2024-11-21", "close": 17.05, "volume": 403264.0}, {"date": "2024-11-22", "close": 16.95, "volume": 277500.0}, {"date": "2024-11-25", "close": 17.24, "volume": 158846.0}, {"date": "2024-11-26", "close": 16.536, "volume": 265550.0}, {"date": "2024-11-27", "close": 17.82, "volume": 170306.0}, {"date": "2024-11-29", "close": 18.105, "volume": 140200.0}, {"date": "2024-12-02", "close": 17.679, "volume": 158411.0}, {"date": "2024-12-03", "close": 18.57, "volume": 147409.0}, {"date": "2024-12-04", "close": 19.72, "volume": 372144.0}, {"date": "2024-12-05", "close": 19.71, "volume": 315105.0}, {"date": "2024-12-06", "close": 21.1, "volume": 206813.0}, {"date": "2024-12-09", "close": 18.85, "volume": 264355.0}, {"date": "2024-12-10", "close": 18.3, "volume": 316018.0}, {"date": "2024-12-11", "close": 19.3, "volume": 241209.0}, {"date": "2024-12-12", "close": 19.24, "volume": 134519.0}, {"date": "2024-12-13", "close": 20.3, "volume": 139899.0}, {"date": "2024-12-16", "close": 20.72, "volume": 340766.0}, {"date": "2024-12-17", "close": 20.0246, "volume": 138540.0}, {"date": "2024-12-18", "close": 18.26, "volume": 283775.0}, {"date": "2024-12-19", "close": 17.225, "volume": 220206.0}, {"date": "2024-12-20", "close": 17.8, "volume": 147386.0}, {"date": "2024-12-23", "close": 17.89, "volume": 260900.0}, {"date": "2024-12-24", "close": 18.25, "volume": 50986.0}, {"date": "2024-12-26", "close": 18.215, "volume": 78946.0}, {"date": "2024-12-27", "close": 18.15, "volume": 66668.0}, {"date": "2024-12-30", "close": 17.451, "volume": 158941.0}, {"date": "2024-12-31", "close": 17.34, "volume": 133206.0}, {"date": "2025-01-02", "close": 18.06, "volume": 183599.0}, {"date": "2025-01-03", "close": 20.388, "volume": 196335.0}, {"date": "2025-01-06", "close": 20.7915, "volume": 219081.0}, {"date": "2025-01-07", "close": 19.7, "volume": 147588.0}, {"date": "2025-01-08", "close": 19.25, "volume": 160211.0}, {"date": "2025-01-10", "close": 18.71, "volume": 159165.0}, {"date": "2025-01-13", "close": 18.08, "volume": 118664.0}, {"date": "2025-01-14", "close": 18.4, "volume": 90627.0}, {"date": "2025-01-15", "close": 19.53, "volume": 116602.0}, {"date": "2025-01-16", "close": 20.001, "volume": 131830.0}, {"date": "2025-01-17", "close": 20.7, "volume": 326355.0}, {"date": "2025-01-21", "close": 21.84, "volume": 209124.0}, {"date": "2025-01-22", "close": 22.8, "volume": 173330.0}, {"date": "2025-01-23", "close": 23.59, "volume": 313078.0}, {"date": "2025-01-24", "close": 22.68, "volume": 374865.0}, {"date": "2025-01-27", "close": 19.05, "volume": 622368.0}, {"date": "2025-01-28", "close": 19.33, "volume": 196968.0}, {"date": "2025-01-29", "close": 20.15, "volume": 134478.0}, {"date": "2025-01-30", "close": 20.26, "volume": 217561.0}, {"date": "2025-01-31", "close": 19.564, "volume": 149526.0}, {"date": "2025-02-03", "close": 19.4, "volume": 201116.0}, {"date": "2025-02-04", "close": 19.38, "volume": 81041.0}, {"date": "2025-02-05", "close": 19.355, "volume": 113366.0}, {"date": "2025-02-06", "close": 18.9468, "volume": 132629.0}, {"date": "2025-02-07", "close": 18.78, "volume": 130314.0}, {"date": "2025-02-10", "close": 18.994, "volume": 94134.0}, {"date": "2025-02-11", "close": 18.565, "volume": 82033.0}, {"date": "2025-02-12", "close": 18.745, "volume": 84237.0}, {"date": "2025-02-13", "close": 20.0, "volume": 148242.0}, {"date": "2025-02-14", "close": 19.4495, "volume": 126991.0}, {"date": "2025-02-18", "close": 18.61, "volume": 143104.0}, {"date": "2025-02-19", "close": 17.834, "volume": 134245.0}, {"date": "2025-02-20", "close": 18.0515, "volume": 62627.0}, {"date": "2025-02-21", "close": 15.9985, "volume": 210774.0}, {"date": "2025-02-24", "close": 15.32, "volume": 302463.0}, {"date": "2025-02-25", "close": 14.0, "volume": 564458.0}, {"date": "2025-02-26", "close": 14.07, "volume": 216282.0}, {"date": "2025-02-27", "close": 14.02, "volume": 145633.0}, {"date": "2025-02-28", "close": 14.91, "volume": 215780.0}, {"date": "2025-03-03", "close": 14.32, "volume": 350577.0}, {"date": "2025-03-04", "close": 13.1798, "volume": 411952.0}, {"date": "2025-03-05", "close": 14.1225, "volume": 207141.0}, {"date": "2025-03-06", "close": 13.145, "volume": 129965.0}, {"date": "2025-03-07", "close": 13.0754, "volume": 265975.0}, {"date": "2025-03-10", "close": 12.07, "volume": 241829.0}, {"date": "2025-03-11", "close": 12.14, "volume": 212797.0}, {"date": "2025-03-12", "close": 12.18, "volume": 164620.0}, {"date": "2025-03-13", "close": 11.54, "volume": 111909.0}, {"date": "2025-03-14", "close": 12.37, "volume": 144105.0}, {"date": "2025-03-17", "close": 12.1475, "volume": 71446.0}, {"date": "2025-03-18", "close": 11.92, "volume": 53242.0}, {"date": "2025-03-19", "close": 12.34, "volume": 123697.0}, {"date": "2025-03-20", "close": 12.6993, "volume": 211243.0}, {"date": "2025-03-21", "close": 12.5, "volume": 69309.0}, {"date": "2025-03-24", "close": 13.488, "volume": 175377.0}, {"date": "2025-03-25", "close": 13.0721, "volume": 160972.0}, {"date": "2025-03-26", "close": 12.65, "volume": 106621.0}, {"date": "2025-03-27", "close": 12.32, "volume": 99126.0}, {"date": "2025-03-28", "close": 11.4908, "volume": 321119.0}, {"date": "2025-03-31", "close": 10.5375, "volume": 245384.0}, {"date": "2025-04-01", "close": 11.388, "volume": 210994.0}, {"date": "2025-04-02", "close": 12.04, "volume": 127013.0}, {"date": "2025-04-03", "close": 10.5105, "volume": 332009.0}, {"date": "2025-04-04", "close": 9.54, "volume": 330439.0}, {"date": "2025-04-07", "close": 8.6975, "volume": 522348.0}, {"date": "2025-04-08", "close": 9.2605, "volume": 565843.0}, {"date": "2025-04-09", "close": 10.756, "volume": 596728.0}, {"date": "2025-04-10", "close": 10.32, "volume": 281492.0}, {"date": "2025-04-11", "close": 10.9775, "volume": 197453.0}, {"date": "2025-04-14", "close": 11.4, "volume": 225263.0}, {"date": "2025-04-15", "close": 10.9899, "volume": 136377.0}, {"date": "2025-04-16", "close": 11.21, "volume": 81982.0}, {"date": "2025-04-17", "close": 11.111, "volume": 142837.0}, {"date": "2025-04-21", "close": 10.995, "volume": 138344.0}, {"date": "2025-04-22", "close": 13.2, "volume": 231750.0}, {"date": "2025-04-23", "close": 13.4225, "volume": 259050.0}, {"date": "2025-04-24", "close": 14.91, "volume": 290801.0}, {"date": "2025-04-25", "close": 14.87, "volume": 241677.0}, {"date": "2025-04-28", "close": 15.34, "volume": 145563.0}, {"date": "2025-04-29", "close": 15.24, "volume": 148013.0}, {"date": "2025-04-30", "close": 15.99, "volume": 223532.0}, {"date": "2025-05-01", "close": 17.32, "volume": 219244.0}, {"date": "2025-05-02", "close": 19.425, "volume": 535899.0}, {"date": "2025-05-05", "close": 19.18, "volume": 334506.0}, {"date": "2025-05-06", "close": 18.8, "volume": 224471.0}, {"date": "2025-05-07", "close": 19.11, "volume": 158272.0}, {"date": "2025-05-08", "close": 19.8322, "volume": 635851.0}, {"date": "2025-05-09", "close": 19.1325, "volume": 362362.0}, {"date": "2025-05-12", "close": 20.29, "volume": 875344.0}, {"date": "2025-05-13", "close": 21.13, "volume": 819759.0}, {"date": "2025-05-14", "close": 22.87, "volume": 547325.0}, {"date": "2025-05-15", "close": 21.91, "volume": 946093.0}, {"date": "2025-05-16", "close": 22.8, "volume": 6284903.0}, {"date": "2025-05-19", "close": 23.65, "volume": 2612360.0}, {"date": "2025-05-20", "close": 21.91, "volume": 3349825.0}, {"date": "2025-05-21", "close": 22.44, "volume": 4190823.0}, {"date": "2025-05-22", "close": 24.46, "volume": 4666016.0}, {"date": "2025-05-23", "close": 22.95, "volume": 2727756.0}, {"date": "2025-05-27", "close": 21.74, "volume": 3351436.0}, {"date": "2025-05-28", "close": 20.38, "volume": 4046567.0}, {"date": "2025-05-29", "close": 19.6, "volume": 3679022.0}, {"date": "2025-05-30", "close": 18.15, "volume": 12164240.0}, {"date": "2025-06-02", "close": 18.52, "volume": 5652664.0}, {"date": "2025-06-03", "close": 19.13, "volume": 4675036.0}, {"date": "2025-06-04", "close": 20.08, "volume": 5911963.0}, {"date": "2025-06-05", "close": 19.07, "volume": 6914067.0}, {"date": "2025-06-06", "close": 19.98, "volume": 4289096.0}, {"date": "2025-06-09", "close": 20.93, "volume": 6283038.0}, {"date": "2025-06-10", "close": 20.0, "volume": 3920526.0}, {"date": "2025-06-11", "close": 19.33, "volume": 3273146.0}, {"date": "2025-06-12", "close": 19.42, "volume": 4757587.0}, {"date": "2025-06-13", "close": 18.84, "volume": 3139588.0}, {"date": "2025-06-16", "close": 19.37, "volume": 3025557.0}, {"date": "2025-06-17", "close": 18.49, "volume": 6435570.0}, {"date": "2025-06-18", "close": 19.04, "volume": 7838001.0}, {"date": "2025-06-20", "close": 18.86, "volume": 26245900.0}, {"date": "2025-06-23", "close": 18.47, "volume": 8652040.0}, {"date": "2025-06-24", "close": 19.71, "volume": 7775280.0}, {"date": "2025-06-25", "close": 19.4, "volume": 3366648.0}, {"date": "2025-06-26", "close": 20.48, "volume": 6116098.0}, {"date": "2025-06-27", "close": 19.97, "volume": 5056323.0}, {"date": "2025-06-30", "close": 21.31, "volume": 10562810.0}, {"date": "2025-07-01", "close": 21.31, "volume": 7094338.0}, {"date": "2025-07-02", "close": 22.22, "volume": 7822788.0}, {"date": "2025-07-03", "close": 21.75, "volume": 3814440.0}, {"date": "2025-07-07", "close": 19.69, "volume": 7332534.0}, {"date": "2025-07-08", "close": 19.46, "volume": 3688011.0}, {"date": "2025-07-09", "close": 20.17, "volume": 6587804.0}, {"date": "2025-07-10", "close": 20.41, "volume": 3929791.0}, {"date": "2025-07-11", "close": 20.63, "volume": 6119917.0}, {"date": "2025-07-14", "close": 21.45, "volume": 4279414.0}, {"date": "2025-07-15", "close": 20.86, "volume": 4208976.0}, {"date": "2025-07-16", "close": 24.36, "volume": 14157920.0}, {"date": "2025-07-17", "close": 26.04, "volume": 11744490.0}, {"date": "2025-07-18", "close": 27.13, "volume": 20131420.0}, {"date": "2025-07-21", "close": 27.45, "volume": 22095270.0}, {"date": "2025-07-22", "close": 29.11, "volume": 11783430.0}, {"date": "2025-07-23", "close": 31.03, "volume": 13614190.0}, {"date": "2025-07-24", "close": 31.89, "volume": 12570260.0}, {"date": "2025-07-25", "close": 30.59, "volume": 9383698.0}, {"date": "2025-07-28", "close": 29.6, "volume": 7354548.0}, {"date": "2025-07-29", "close": 26.76, "volume": 13128850.0}, {"date": "2025-07-30", "close": 28.9, "volume": 10722150.0}, {"date": "2025-07-31", "close": 28.415, "volume": 8284698.0}, {"date": "2025-08-01", "close": 26.88, "volume": 9517028.0}, {"date": "2025-08-04", "close": 28.89, "volume": 8075282.0}, {"date": "2025-08-05", "close": 27.68, "volume": 12355790.0}, {"date": "2025-08-06", "close": 27.34, "volume": 9224186.0}, {"date": "2025-08-07", "close": 28.09, "volume": 10836200.0}, {"date": "2025-08-08", "close": 27.78, "volume": 10557810.0}, {"date": "2025-08-11", "close": 28.48, "volume": 11427660.0}, {"date": "2025-08-12", "close": 27.9, "volume": 7346301.0}, {"date": "2025-08-13", "close": 28.34, "volume": 9040945.0}, {"date": "2025-08-14", "close": 28.57, "volume": 8800446.0}, {"date": "2025-08-15", "close": 26.09, "volume": 10624370.0}, {"date": "2025-08-18", "close": 26.79, "volume": 5891094.0}, {"date": "2025-08-19", "close": 24.095, "volume": 11863470.0}, {"date": "2025-08-20", "close": 24.51, "volume": 7582404.0}, {"date": "2025-08-21", "close": 23.89, "volume": 8483694.0}, {"date": "2025-08-22", "close": 25.57, "volume": 7897255.0}, {"date": "2025-08-25", "close": 24.55, "volume": 5244364.0}, {"date": "2025-08-26", "close": 24.72, "volume": 8794104.0}, {"date": "2025-08-27", "close": 24.41, "volume": 4847368.0}, {"date": "2025-08-28", "close": 24.51, "volume": 4452937.0}, {"date": "2025-08-29", "close": 23.49, "volume": 8869542.0}, {"date": "2025-09-02", "close": 24.16, "volume": 6168550.0}, {"date": "2025-09-03", "close": 24.39, "volume": 7482307.0}, {"date": "2025-09-04", "close": 22.91, "volume": 5269691.0}, {"date": "2025-09-05", "close": 23.49, "volume": 6204440.0}, {"date": "2025-09-08", "close": 24.22, "volume": 6768142.0}, {"date": "2025-09-09", "close": 26.58, "volume": 10831690.0}, {"date": "2025-09-10", "close": 26.08, "volume": 10803120.0}, {"date": "2025-09-11", "close": 28.87, "volume": 14297820.0}, {"date": "2025-09-12", "close": 29.7, "volume": 9455674.0}, {"date": "2025-09-15", "close": 30.77, "volume": 7869389.0}, {"date": "2025-09-16", "close": 31.83, "volume": 9425167.0}, {"date": "2025-09-17", "close": 33.01, "volume": 10972290.0}, {"date": "2025-09-18", "close": 33.08, "volume": 8341398.0}, {"date": "2025-09-19", "close": 32.87, "volume": 8004401.0}, {"date": "2025-09-22", "close": 33.69, "volume": 6953519.0}, {"date": "2025-09-23", "close": 33.14, "volume": 8813804.0}, {"date": "2025-09-24", "close": 34.29, "volume": 7361852.0}, {"date": "2025-09-25", "close": 32.115, "volume": 7566085.0}, {"date": "2025-09-26", "close": 30.9, "volume": 7838204.0}, {"date": "2025-09-29", "close": 34.29, "volume": 8301654.0}, {"date": "2025-09-30", "close": 33.81, "volume": 6890303.0}, {"date": "2025-10-01", "close": 35.83, "volume": 11030350.0}, {"date": "2025-10-02", "close": 36.52, "volume": 7970437.0}, {"date": "2025-10-03", "close": 36.16, "volume": 5268752.0}, {"date": "2025-10-06", "close": 38.84, "volume": 8033224.0}, {"date": "2025-10-07", "close": 39.58, "volume": 12007350.0}, {"date": "2025-10-08", "close": 41.39, "volume": 7065974.0}, {"date": "2025-10-09", "close": 42.22, "volume": 6327138.0}, {"date": "2025-10-10", "close": 39.38, "volume": 12116110.0}, {"date": "2025-10-13", "close": 41.23, "volume": 6739208.0}, {"date": "2025-10-14", "close": 41.14, "volume": 7688267.0}, {"date": "2025-10-15", "close": 41.92, "volume": 6328772.0}, {"date": "2025-10-16", "close": 39.91, "volume": 6339067.0}, {"date": "2025-10-17", "close": 37.78, "volume": 8777876.0}, {"date": "2025-10-20", "close": 39.65, "volume": 7998849.0}, {"date": "2025-10-21", "close": 42.86, "volume": 23135840.0}, {"date": "2025-10-22", "close": 37.34, "volume": 15712870.0}, {"date": "2025-10-23", "close": 38.6, "volume": 7954840.0}, {"date": "2025-10-24", "close": 39.82, "volume": 6902183.0}, {"date": "2025-10-27", "close": 40.55, "volume": 8686732.0}, {"date": "2025-10-28", "close": 37.29, "volume": 31326860.0}, {"date": "2025-10-29", "close": 36.43, "volume": 9472992.0}, {"date": "2025-10-30", "close": 34.13, "volume": 7339276.0}, {"date": "2025-10-31", "close": 35.01, "volume": 7299356.0}, {"date": "2025-11-03", "close": 34.88, "volume": 8239138.0}, {"date": "2025-11-04", "close": 31.17, "volume": 11388670.0}, {"date": "2025-11-05", "close": 31.44, "volume": 8006223.0}, {"date": "2025-11-06", "close": 30.38, "volume": 11405070.0}, {"date": "2025-11-07", "close": 31.56, "volume": 9966491.0}, {"date": "2025-11-10", "close": 31.79, "volume": 6791034.0}, {"date": "2025-11-11", "close": 30.74, "volume": 5656869.0}, {"date": "2025-11-12", "close": 31.27, "volume": 6159476.0}, {"date": "2025-11-13", "close": 27.24, "volume": 11252280.0}, {"date": "2025-11-14", "close": 26.34, "volume": 10043870.0}, {"date": "2025-11-17", "close": 25.04, "volume": 13541920.0}, {"date": "2025-11-18", "close": 25.58, "volume": 8729479.0}, {"date": "2025-11-19", "close": 25.76, "volume": 10531550.0}, {"date": "2025-11-20", "close": 24.03, "volume": 14651450.0}, {"date": "2025-11-21", "close": 23.42, "volume": 13262820.0}, {"date": "2025-11-24", "close": 24.78, "volume": 10587280.0}, {"date": "2025-11-25", "close": 25.48, "volume": 8480373.0}, {"date": "2025-11-26", "close": 26.24, "volume": 5873595.0}, {"date": "2025-11-28", "close": 26.59, "volume": 4095420.0}, {"date": "2025-12-01", "close": 24.8, "volume": 9154814.0}, {"date": "2025-12-02", "close": 25.36, "volume": 6016398.0}, {"date": "2025-12-03", "close": 27.05, "volume": 6771608.0}, {"date": "2025-12-04", "close": 27.57, "volume": 7123890.0}, {"date": "2025-12-05", "close": 25.51, "volume": 6282968.0}, {"date": "2025-12-08", "close": 26.09, "volume": 4120172.0}, {"date": "2025-12-09", "close": 29.45, "volume": 9067276.0}, {"date": "2025-12-10", "close": 29.52, "volume": 7301606.0}, {"date": "2025-12-11", "close": 29.86, "volume": 4133731.0}, {"date": "2025-12-12", "close": 26.75, "volume": 8086636.0}, {"date": "2025-12-15", "close": 24.54, "volume": 14240460.0}, {"date": "2025-12-16", "close": 24.31, "volume": 6607676.0}, {"date": "2025-12-17", "close": 22.81, "volume": 8706635.0}, {"date": "2025-12-18", "close": 22.51, "volume": 6266350.0}, {"date": "2025-12-19", "close": 24.0, "volume": 8697479.0}, {"date": "2025-12-22", "close": 24.61, "volume": 4420426.0}, {"date": "2025-12-23", "close": 24.59, "volume": 2769620.0}, {"date": "2025-12-24", "close": 24.43, "volume": 1688610.0}, {"date": "2025-12-26", "close": 23.4, "volume": 2889270.0}, {"date": "2025-12-29", "close": 23.16, "volume": 3210023.0}, {"date": "2025-12-30", "close": 22.78, "volume": 4360917.0}, {"date": "2025-12-31", "close": 22.36, "volume": 3985917.0}, {"date": "2026-01-02", "close": 24.75, "volume": 7078604.0}, {"date": "2026-01-05", "close": 26.3, "volume": 6489893.0}, {"date": "2026-01-06", "close": 26.08, "volume": 3750506.0}, {"date": "2026-01-07", "close": 25.51, "volume": 2951037.0}, {"date": "2026-01-08", "close": 25.5, "volume": 2704253.0}, {"date": "2026-01-09", "close": 24.94, "volume": 3514788.0}, {"date": "2026-01-12", "close": 25.49, "volume": 3601252.0}, {"date": "2026-01-13", "close": 26.82, "volume": 4932623.0}, {"date": "2026-01-14", "close": 28.19, "volume": 8255319.0}, {"date": "2026-01-15", "close": 31.99, "volume": 20580700.0}, {"date": "2026-01-16", "close": 34.31, "volume": 15461980.0}, {"date": "2026-01-20", "close": 32.1, "volume": 8927798.0}, {"date": "2026-01-21", "close": 32.45, "volume": 6929837.0}, {"date": "2026-01-22", "close": 30.92, "volume": 5289628.0}, {"date": "2026-01-23", "close": 31.9, "volume": 5717855.0}, {"date": "2026-01-26", "close": 31.28, "volume": 3603939.0}, {"date": "2026-01-27", "close": 33.18, "volume": 6505824.0}, {"date": "2026-01-28", "close": 31.9, "volume": 6397708.0}, {"date": "2026-01-29", "close": 29.96, "volume": 6073444.0}, {"date": "2026-01-30", "close": 28.26, "volume": 7467239.0}, {"date": "2026-02-02", "close": 26.44, "volume": 10357200.0}, {"date": "2026-02-03", "close": 21.98, "volume": 19278690.0}, {"date": "2026-02-04", "close": 20.16, "volume": 12318500.0}, {"date": "2026-02-05", "close": 16.84, "volume": 15283430.0}, {"date": "2026-02-06", "close": 19.76, "volume": 12671570.0}, {"date": "2026-02-09", "close": 21.15, "volume": 9105596.0}, {"date": "2026-02-10", "close": 21.19, "volume": 5499554.0}, {"date": "2026-02-11", "close": 20.4, "volume": 7309555.0}, {"date": "2026-02-12", "close": 20.15, "volume": 6188312.0}, {"date": "2026-02-13", "close": 21.66, "volume": 6672473.0}, {"date": "2026-02-17", "close": 21.3, "volume": 5096764.0}, {"date": "2026-02-18", "close": 21.73, "volume": 4571640.0}, {"date": "2026-02-19", "close": 21.63, "volume": 2943454.0}, {"date": "2026-02-20", "close": 21.2, "volume": 3930205.0}, {"date": "2026-02-23", "close": 20.34, "volume": 4042878.0}, {"date": "2026-02-24", "close": 21.54, "volume": 5350304.0}, {"date": "2026-02-25", "close": 22.83, "volume": 4949993.0}, {"date": "2026-02-26", "close": 21.94, "volume": 4057297.0}, {"date": "2026-02-27", "close": 20.59, "volume": 5212753.0}, {"date": "2026-03-02", "close": 21.73, "volume": 4864124.0}, {"date": "2026-03-03", "close": 20.68, "volume": 3612891.0}, {"date": "2026-03-04", "close": 24.34, "volume": 8559210.0}, {"date": "2026-03-05", "close": 22.73, "volume": 4853148.0}, {"date": "2026-03-06", "close": 20.555, "volume": 5746514.0}, {"date": "2026-03-09", "close": 21.495, "volume": 4554776.0}, {"date": "2026-03-10", "close": 21.83, "volume": 4323872.0}, {"date": "2026-03-11", "close": 21.46, "volume": 4105308.0}, {"date": "2026-03-12", "close": 20.63, "volume": 2837900.0}, {"date": "2026-03-13", "close": 22.35, "volume": 7055805.0}, {"date": "2026-03-16", "close": 23.1, "volume": 6803443.0}, {"date": "2026-03-17", "close": 23.5, "volume": 2979673.0}, {"date": "2026-03-18", "close": 21.58, "volume": 3772945.0}, {"date": "2026-03-19", "close": 21.05, "volume": 11288840.0}, {"date": "2026-03-20", "close": 20.72, "volume": 5585311.0}, {"date": "2026-03-23", "close": 21.7, "volume": 4927799.0}, {"date": "2026-03-24", "close": 21.3, "volume": 4612326.0}, {"date": "2026-03-25", "close": 21.33, "volume": 3565917.0}, {"date": "2026-03-26", "close": 19.61, "volume": 4776684.0}, {"date": "2026-03-27", "close": 18.0, "volume": 6684731.0}, {"date": "2026-03-30", "close": 17.15, "volume": 6081022.0}, {"date": "2026-03-31", "close": 18.45, "volume": 6847043.0}, {"date": "2026-04-01", "close": 17.37, "volume": 7738375.0}, {"date": "2026-04-02", "close": 17.64, "volume": 5334076.0}, {"date": "2026-04-06", "close": 18.28, "volume": 2778607.0}, {"date": "2026-04-07", "close": 18.63, "volume": 5313599.0}, {"date": "2026-04-08", "close": 19.0, "volume": 5340887.0}, {"date": "2026-04-09", "close": 21.15, "volume": 7710830.0}, {"date": "2026-04-10", "close": 21.66, "volume": 6403998.0}, {"date": "2026-04-13", "close": 22.5, "volume": 5829567.0}, {"date": "2026-04-14", "close": 23.72, "volume": 6232361.0}, {"date": "2026-04-15", "close": 24.04, "volume": 4746632.0}, {"date": "2026-04-16", "close": 24.43, "volume": 3296909.0}, {"date": "2026-04-17", "close": 25.84, "volume": 9500252.0}, {"date": "2026-04-20", "close": 26.8, "volume": 6142016.0}, {"date": "2026-04-21", "close": 24.95, "volume": 5408496.0}, {"date": "2026-04-22", "close": 26.8, "volume": 5007635.0}, {"date": "2026-04-23", "close": 26.28, "volume": 4150350.0}, {"date": "2026-04-24", "close": 26.005, "volume": 3407051.0}, {"date": "2026-04-27", "close": 25.05, "volume": 7213533.0}, {"date": "2026-04-28", "close": 26.36, "volume": 7437381.0}, {"date": "2026-04-29", "close": 25.42, "volume": 5771042.0}, {"date": "2026-04-30", "close": 27.44, "volume": 7669659.0}, {"date": "2026-05-01", "close": 28.11, "volume": 8026296.0}, {"date": "2026-05-04", "close": 29.17, "volume": 5249560.0}, {"date": "2026-05-05", "close": 30.32, "volume": 4749958.0}, {"date": "2026-05-06", "close": 31.12, "volume": 5242640.0}, {"date": "2026-05-07", "close": 29.3, "volume": 4576429.0}, {"date": "2026-05-08", "close": 30.23, "volume": 4549251.0}, {"date": "2026-05-11", "close": 31.68, "volume": 5452956.0}, {"date": "2026-05-12", "close": 31.38, "volume": 4427887.0}, {"date": "2026-05-13", "close": 30.81, "volume": 4683082.0}, {"date": "2026-05-14", "close": 32.04, "volume": 5250178.0}, {"date": "2026-05-15", "close": 29.61, "volume": 4051016.0}, {"date": "2026-05-18", "close": 27.87, "volume": 5217949.0}, {"date": "2026-05-19", "close": 27.55, "volume": 3097255.0}, {"date": "2026-05-20", "close": 27.77, "volume": 2864133.0}, {"date": "2026-05-21", "close": 29.57, "volume": 4186636.0}, {"date": "2026-05-22", "close": 28.65, "volume": 4067976.0}, {"date": "2026-05-26", "close": 29.62, "volume": 4284874.0}, {"date": "2026-05-27", "close": 29.97, "volume": 3272702.0}, {"date": "2026-05-28", "close": 30.13, "volume": 3984316.0}, {"date": "2026-05-29", "close": 29.58, "volume": 5588081.0}, {"date": "2026-06-01", "close": 30.81, "volume": 6468715.0}, {"date": "2026-06-02", "close": 29.06, "volume": 5227882.0}, {"date": "2026-06-03", "close": 28.49, "volume": 7019165.0}, {"date": "2026-06-04", "close": 28.41, "volume": 8428094.0}, {"date": "2026-06-05", "close": 25.14, "volume": 12119270.0}, {"date": "2026-06-08", "close": 30.51, "volume": 19328340.0}, {"date": "2026-06-09", "close": 32.68, "volume": 12874540.0}, {"date": "2026-06-10", "close": 30.15, "volume": 8653970.0}, {"date": "2026-06-11", "close": 33.27, "volume": 7782387.0}, {"date": "2026-06-12", "close": 33.36, "volume": 8898589.0}, {"date": "2026-06-15", "close": 33.63, "volume": 7021051.0}, {"date": "2026-06-16", "close": 33.18, "volume": 4392623.0}, {"date": "2026-06-17", "close": 33.04, "volume": 6735732.0}, {"date": "2026-06-18", "close": 34.2, "volume": 6929729.0}, {"date": "2026-06-22", "close": 33.12, "volume": 5060438.0}, {"date": "2026-06-23", "close": 31.35, "volume": 7298748.0}, {"date": "2026-06-24", "close": 28.58, "volume": 6773005.0}, {"date": "2026-06-25", "close": 28.26, "volume": 8654871.0}, {"date": "2026-06-26", "close": 29.26, "volume": 15674260.0}, {"date": "2026-06-29", "close": 28.53, "volume": 7252961.0}, {"date": "2026-06-30", "close": 27.34, "volume": 9054168.0}, {"date": "2026-07-01", "close": 25.86, "volume": 9338036.0}, {"date": "2026-07-02", "close": 24.59, "volume": 8362811.0}, {"date": "2026-07-06", "close": 25.4, "volume": 5232239.0}, {"date": "2026-07-07", "close": 24.73, "volume": 9418323.0}, {"date": "2026-07-08", "close": 24.86, "volume": 8233617.0}, {"date": "2026-07-09", "close": 25.1, "volume": 5268571.0}, {"date": "2026-07-10", "close": 24.88, "volume": 4849176.0}, {"date": "2026-07-13", "close": 23.35, "volume": 4746848.0}, {"date": "2026-07-14", "close": 24.22, "volume": 4865867.0}, {"date": "2026-07-15", "close": 24.58, "volume": 4822029.0}, {"date": "2026-07-16", "close": 22.31, "volume": 5389394.0}, {"date": "2026-07-17", "close": 21.63, "volume": 6823768.0}, {"date": "2026-07-20", "close": 23.66, "volume": 5362140.0}, {"date": "2026-07-21", "close": 25.41, "volume": 8039656.0}, {"date": "2026-07-22", "close": 24.79, "volume": 4362217.0}, {"date": "2026-07-23", "close": 24.32, "volume": 4335944.0}, {"date": "2026-07-24", "close": 22.68, "volume": 4594988.0}, {"date": "2026-07-27", "close": 22.7, "volume": 4699827.0}, {"date": "2026-07-28", "close": 20.94, "volume": 6969870.0}, {"date": "2026-07-29", "close": 18.26, "volume": 8031688.0}, {"date": "2026-07-30", "close": 21.52, "volume": 8212724.0}, {"date": "2026-07-31", "close": 21.01, "volume": 5319569.0}, {"date": "2026-08-03", "close": 21.88, "volume": 5189355.0}, {"date": "2026-08-04", "close": 22.14, "volume": 7067286.0}, {"date": "2026-08-05", "close": 19.065, "volume": 16148750.0}, {"date": "2026-08-06", "close": 19.54, "volume": 8628380.0}, {"date": "2026-08-07", "close": 20.17, "volume": 6404330.0}, {"date": "2026-08-10", "close": 19.52, "volume": 5231056.0}, {"date": "2026-08-11", "close": 20.13, "volume": 7419927.0}, {"date": "2026-08-12", "close": 21.08, "volume": 6059119.0}, {"date": "2026-08-13", "close": 20.95, "volume": 6230271.0}, {"date": "2026-08-14", "close": 21.66, "volume": 5286006.0}, {"date": "2026-08-17", "close": 21.87, "volume": 5746218.0}, {"date": "2026-08-18", "close": 20.43, "volume": 6216647.0}, {"date": "2026-08-19", "close": 21.9, "volume": 8522899.0}, {"date": "2026-08-20", "close": 23.47, "volume": 6644329.0}, {"date": "2026-08-21", "close": 23.64, "volume": 8046881.0}, {"date": "2026-08-24", "close": 22.84, "volume": 4741801.0}, {"date": "2026-08-25", "close": 24.79, "volume": 8074507.0}, {"date": "2026-08-26", "close": 24.64, "volume": 4513952.0}, {"date": "2026-08-27", "close": 25.29, "volume": 7218516.0}, {"date": "2026-08-28", "close": 23.21, "volume": 4825444.0}, {"date": "2026-08-31", "close": 24.6, "volume": 5763133.0}, {"date": "2026-09-01", "close": 23.43, "volume": 4675649.0}, {"date": "2026-09-02", "close": 24.06, "volume": 2489206.0}, {"date": "2026-09-03", "close": 26.5, "volume": 8513269.0}, {"date": "2026-09-04", "close": 26.33, "volume": 3655176.0}, {"date": "2026-09-08", "close": 27.05, "volume": 4377327.0}, {"date": "2026-09-09", "close": 25.15, "volume": 5798752.0}, {"date": "2026-09-10", "close": 24.13, "volume": 4197451.0}, {"date": "2026-09-11", "close": 24.4, "volume": 3746727.0}, {"date": "2026-09-14", "close": 24.13, "volume": 3271258.0}, {"date": "2026-09-15", "close": 22.29, "volume": 6913373.0}, {"date": "2026-09-16", "close": 22.27, "volume": 5159744.0}, {"date": "2026-09-17", "close": 22.28, "volume": 3996533.0}, {"date": "2026-09-18", "close": 24.69, "volume": 7268260.0}], "refreshing": true}