{"ticker": "INGN", "overview": {"cik": "1294133", "ticker": "INGN", "name": "Inogen Inc", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002079955-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002031211-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001802639-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001294133-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001294133-26-000032", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0001294133-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001478471-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0001478471-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002079957-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006735", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001294133-26-000025", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-12", "title": "Employee share plan", "accession": "0001294133-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001294133-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0002054249-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001908985-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001670936-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001616363-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001548935-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001760737-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001385014-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "Initial insider holdings", "accession": "0001908985-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0002079957-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005289", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001294133-26-000018", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001294133-26-000016", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "INGN", "has_prices": true, "as_of": "2026-07-24", "last": 6.15, "prev_close": 6.32, "change": -0.16999999999999993, "change_pct": -0.026898734177215177, "session_volume": 233397.0, "vwap_5": 6.353176459239796, "vwap_20": 6.556185664491289, "vwap_60": 6.5473968224366486, "vwap_250": 6.7906032338857045, "high_52w": 8.21, "low_52w": 5.59, "avg_volume_20": 233775.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001802639-26-000004", "src": "INSIDERS", "ticker": "INGN", "cik": "1294133", "company": "Inogen Inc", "company_raw": "Inogen Inc", "who": "Kevin Raymond Merrill Smith", "who_key": "Smith Kevin Raymond Merrill", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7995.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on INGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802639/000180263926000004/0001802639-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002031211-26-000004", "src": "INSIDERS", "ticker": "INGN", "cik": "1294133", "company": "Inogen Inc", "company_raw": "Inogen Inc", "who": "Kevin P. Smith", "who_key": "Smith Kevin P.", "role": "EVP, Bus Dev, GC & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54211.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider files routine paperwork on INGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031211/000203121126000004/0002031211-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002079955-26-000003", "src": "INSIDERS", "ticker": "INGN", "cik": "1294133", "company": "Inogen Inc", "company_raw": "Inogen Inc", "who": "Mary E. Wright", "who_key": "Wright Mary E", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7995.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on INGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079955/000207995526000003/0002079955-26-000003-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "13DG-0000102909-26-001610", "src": "13DG", "ticker": "INGN", "cik": "1294133", "company": "Inogen Inc", "company_raw": "Inogen Inc", "who": "Inogen Inc", "who_key": "Inogen Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Inogen Inc adjusts its stake in INGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1294133/0000102909-26-001610-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-001610", "src": "13DG", "ticker": "INGN", "cik": "1294133", "company": "Inogen Inc", "company_raw": "Inogen Inc", "who": "Inogen Inc", "who_key": "Inogen Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Inogen Inc adjusts its stake in INGN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1294133/0000102909-26-001610-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Inogen, Inc - Common Stock", "new_value": "Inogen Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001294133", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001294133", "applied": 1, "detected_at": "2026-10-25T10:20:04.573065"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002079955-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002031211-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001802639-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001294133-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001294133-26-000032", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0001294133-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001478471-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "Initial insider holdings", "accession": "0001478471-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002079957-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006735", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001294133-26-000025", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-12", "title": "Employee share plan", "accession": "0001294133-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001294133-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0002054249-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001908985-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001670936-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001616363-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001548935-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001760737-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001385014-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "Initial insider holdings", "accession": "0001908985-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0002079957-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005289", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001294133-26-000018", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001294133-26-000016", "price_sensitive": true}], "performance": {"ticker": "INGN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 76.33, "volume": 185657.0}, {"date": "2021-07-28", "close": 76.87, "volume": 122811.0}, {"date": "2021-07-29", "close": 79.44, "volume": 105975.0}, {"date": "2021-07-30", "close": 79.77, "volume": 126029.0}, {"date": "2021-08-02", "close": 78.68, "volume": 194649.0}, {"date": "2021-08-03", "close": 78.14, "volume": 183008.0}, {"date": "2021-08-04", "close": 82.26, "volume": 265757.0}, {"date": "2021-08-05", "close": 60.29, "volume": 1622577.0}, {"date": "2021-08-06", "close": 64.28, "volume": 492526.0}, {"date": "2021-08-09", "close": 65.05, "volume": 266493.0}, {"date": "2021-08-10", "close": 64.59, "volume": 134321.0}, {"date": "2021-08-11", "close": 62.57, "volume": 196298.0}, {"date": "2021-08-12", "close": 63.38, "volume": 101461.0}, {"date": "2021-08-13", "close": 62.32, "volume": 123815.0}, {"date": "2021-08-16", "close": 62.47, "volume": 171970.0}, {"date": "2021-08-17", "close": 62.08, "volume": 121726.0}, {"date": "2021-08-18", "close": 61.82, "volume": 177508.0}, {"date": "2021-08-19", "close": 60.15, "volume": 200488.0}, {"date": "2021-08-20", "close": 61.25, "volume": 126589.0}, {"date": "2021-08-23", "close": 61.22, "volume": 99890.0}, {"date": "2021-08-24", "close": 61.04, "volume": 59130.0}, {"date": "2021-08-25", "close": 59.71, "volume": 115052.0}, {"date": "2021-08-26", "close": 57.98, "volume": 194418.0}, {"date": "2021-08-27", "close": 59.62, "volume": 239599.0}, {"date": "2021-08-30", "close": 59.0, "volume": 98336.0}, {"date": "2021-08-31", "close": 59.19, "volume": 102785.0}, {"date": "2021-09-01", "close": 60.57, "volume": 104957.0}, {"date": "2021-09-02", "close": 60.36, "volume": 103992.0}, {"date": "2021-09-03", "close": 60.91, "volume": 80400.0}, {"date": "2021-09-07", "close": 58.52, "volume": 188349.0}, {"date": "2021-09-08", "close": 59.55, "volume": 117216.0}, {"date": "2021-09-09", "close": 50.33, "volume": 893842.0}, {"date": "2021-09-10", "close": 49.55, "volume": 301179.0}, {"date": "2021-09-13", "close": 48.64, "volume": 252435.0}, {"date": "2021-09-14", "close": 48.51, "volume": 407229.0}, {"date": "2021-09-15", "close": 48.73, "volume": 299975.0}, {"date": "2021-09-16", "close": 48.57, "volume": 236961.0}, {"date": "2021-09-17", "close": 49.25, "volume": 612916.0}, {"date": "2021-09-20", "close": 46.42, "volume": 216635.0}, {"date": "2021-09-21", "close": 46.75, "volume": 192924.0}, {"date": "2021-09-22", "close": 46.75, "volume": 112506.0}, {"date": "2021-09-23", "close": 46.73, "volume": 107668.0}, {"date": "2021-09-24", "close": 46.92, "volume": 85354.0}, {"date": "2021-09-27", "close": 46.64, "volume": 146009.0}, {"date": "2021-09-28", "close": 45.0, "volume": 134265.0}, {"date": "2021-09-29", "close": 44.26, "volume": 150794.0}, {"date": "2021-09-30", "close": 43.09, "volume": 234216.0}, {"date": "2021-10-01", "close": 44.0, "volume": 247072.0}, {"date": "2021-10-04", "close": 42.85, "volume": 105717.0}, {"date": "2021-10-05", "close": 43.44, "volume": 107242.0}, {"date": "2021-10-06", "close": 42.19, "volume": 87558.0}, {"date": "2021-10-07", "close": 42.34, "volume": 97021.0}, {"date": "2021-10-08", "close": 42.82, "volume": 124143.0}, {"date": "2021-10-11", "close": 41.44, "volume": 105861.0}, {"date": "2021-10-12", "close": 41.76, "volume": 96942.0}, {"date": "2021-10-13", "close": 41.81, "volume": 83518.0}, {"date": "2021-10-14", "close": 41.71, "volume": 133288.0}, {"date": "2021-10-15", "close": 40.82, "volume": 87447.0}, {"date": "2021-10-18", "close": 41.32, "volume": 105004.0}, {"date": "2021-10-19", "close": 41.7, "volume": 98864.0}, {"date": "2021-10-20", "close": 41.74, "volume": 83473.0}, {"date": "2021-10-21", "close": 41.77, "volume": 190616.0}, {"date": "2021-10-22", "close": 41.28, "volume": 139414.0}, {"date": "2021-10-25", "close": 40.81, "volume": 86542.0}, {"date": "2021-10-26", "close": 39.98, "volume": 161037.0}, {"date": "2021-10-27", "close": 39.23, "volume": 194717.0}, {"date": "2021-10-28", "close": 39.53, "volume": 445412.0}, {"date": "2021-10-29", "close": 39.65, "volume": 187464.0}, {"date": "2021-11-01", "close": 39.66, "volume": 184026.0}, {"date": "2021-11-02", "close": 38.38, "volume": 336869.0}, {"date": "2021-11-03", "close": 39.28, "volume": 300774.0}, {"date": "2021-11-04", "close": 38.88, "volume": 207285.0}, {"date": "2021-11-05", "close": 36.92, "volume": 581852.0}, {"date": "2021-11-08", "close": 37.42, "volume": 304664.0}, {"date": "2021-11-09", "close": 36.4, "volume": 282245.0}, {"date": "2021-11-10", "close": 36.38, "volume": 190421.0}, {"date": "2021-11-11", "close": 34.81, "volume": 121361.0}, {"date": "2021-11-12", "close": 33.91, "volume": 135541.0}, {"date": "2021-11-15", "close": 34.26, "volume": 225385.0}, {"date": "2021-11-16", "close": 33.46, "volume": 251510.0}, {"date": "2021-11-17", "close": 33.06, "volume": 196721.0}, {"date": "2021-11-18", "close": 34.01, "volume": 475587.0}, {"date": "2021-11-19", "close": 33.15, "volume": 391337.0}, {"date": "2021-11-22", "close": 33.07, "volume": 287327.0}, {"date": "2021-11-23", "close": 33.94, "volume": 246096.0}, {"date": "2021-11-24", "close": 33.56, "volume": 160483.0}, {"date": "2021-11-26", "close": 31.88, "volume": 126655.0}, {"date": "2021-11-29", "close": 31.2, "volume": 216593.0}, {"date": "2021-11-30", "close": 30.55, "volume": 230897.0}, {"date": "2021-12-01", "close": 29.66, "volume": 187497.0}, {"date": "2021-12-02", "close": 31.16, "volume": 355523.0}, {"date": "2021-12-03", "close": 30.81, "volume": 228134.0}, {"date": "2021-12-06", "close": 31.64, "volume": 186067.0}, {"date": "2021-12-07", "close": 32.39, "volume": 268179.0}, {"date": "2021-12-08", "close": 33.08, "volume": 122085.0}, {"date": "2021-12-09", "close": 34.54, "volume": 352578.0}, {"date": "2021-12-10", "close": 34.48, "volume": 199772.0}, {"date": "2021-12-13", "close": 33.26, "volume": 192809.0}, {"date": "2021-12-14", "close": 32.55, "volume": 205204.0}, {"date": "2021-12-15", "close": 33.02, "volume": 343317.0}, {"date": "2021-12-16", "close": 31.91, "volume": 222712.0}, {"date": "2021-12-17", "close": 32.86, "volume": 796649.0}, {"date": "2021-12-20", "close": 31.56, "volume": 157365.0}, {"date": "2021-12-21", "close": 32.22, "volume": 145351.0}, {"date": "2021-12-22", "close": 32.69, "volume": 84034.0}, {"date": "2021-12-23", "close": 32.65, "volume": 89732.0}, {"date": "2021-12-27", "close": 33.52, "volume": 167142.0}, {"date": "2021-12-28", "close": 33.56, "volume": 124373.0}, {"date": "2021-12-29", "close": 33.79, "volume": 305417.0}, {"date": "2021-12-30", "close": 33.4, "volume": 160007.0}, {"date": "2021-12-31", "close": 34.0, "volume": 151000.0}, {"date": "2022-01-03", "close": 34.23, "volume": 145619.0}, {"date": "2022-01-04", "close": 34.0, "volume": 165306.0}, {"date": "2022-01-05", "close": 33.83, "volume": 175883.0}, {"date": "2022-01-06", "close": 33.32, "volume": 157384.0}, {"date": "2022-01-07", "close": 32.47, "volume": 216134.0}, {"date": "2022-01-10", "close": 29.54, "volume": 856855.0}, {"date": "2022-01-11", "close": 31.1, "volume": 305783.0}, {"date": "2022-01-12", "close": 31.47, "volume": 229669.0}, {"date": "2022-01-13", "close": 30.96, "volume": 145028.0}, {"date": "2022-01-14", "close": 30.8, "volume": 146696.0}, {"date": "2022-01-18", "close": 30.42, "volume": 281027.0}, {"date": "2022-01-19", "close": 30.44, "volume": 467303.0}, {"date": "2022-01-20", "close": 30.15, "volume": 674146.0}, {"date": "2022-01-21", "close": 30.08, "volume": 220811.0}, {"date": "2022-01-24", "close": 31.25, "volume": 453208.0}, {"date": "2022-01-25", "close": 30.09, "volume": 126106.0}, {"date": "2022-01-26", "close": 29.34, "volume": 134769.0}, {"date": "2022-01-27", "close": 29.01, "volume": 164355.0}, {"date": "2022-01-28", "close": 29.32, "volume": 158142.0}, {"date": "2022-01-31", "close": 29.73, "volume": 151642.0}, {"date": "2022-02-01", "close": 29.82, "volume": 160499.0}, {"date": "2022-02-02", "close": 29.61, "volume": 137941.0}, {"date": "2022-02-03", "close": 28.84, "volume": 175417.0}, {"date": "2022-02-04", "close": 29.4, "volume": 98766.0}, {"date": "2022-02-07", "close": 30.69, "volume": 134244.0}, {"date": "2022-02-08", "close": 31.28, "volume": 98378.0}, {"date": "2022-02-09", "close": 31.8, "volume": 103072.0}, {"date": "2022-02-10", "close": 31.06, "volume": 199498.0}, {"date": "2022-02-11", "close": 30.77, "volume": 142320.0}, {"date": "2022-02-14", "close": 31.41, "volume": 206538.0}, {"date": "2022-02-15", "close": 31.94, "volume": 154910.0}, {"date": "2022-02-16", "close": 31.35, "volume": 87041.0}, {"date": "2022-02-17", "close": 29.11, "volume": 98753.0}, {"date": "2022-02-18", "close": 29.1, "volume": 105057.0}, {"date": "2022-02-22", "close": 28.54, "volume": 80686.0}, {"date": "2022-02-23", "close": 28.1, "volume": 99475.0}, {"date": "2022-02-24", "close": 29.94, "volume": 196442.0}, {"date": "2022-02-25", "close": 31.63, "volume": 376518.0}, {"date": "2022-02-28", "close": 34.89, "volume": 431899.0}, {"date": "2022-03-01", "close": 35.21, "volume": 501497.0}, {"date": "2022-03-02", "close": 35.25, "volume": 219216.0}, {"date": "2022-03-03", "close": 34.51, "volume": 144179.0}, {"date": "2022-03-04", "close": 34.79, "volume": 150627.0}, {"date": "2022-03-07", "close": 33.04, "volume": 190300.0}, {"date": "2022-03-08", "close": 31.0, "volume": 134753.0}, {"date": "2022-03-09", "close": 31.56, "volume": 111793.0}, {"date": "2022-03-10", "close": 30.68, "volume": 145945.0}, {"date": "2022-03-11", "close": 29.8, "volume": 114497.0}, {"date": "2022-03-14", "close": 29.21, "volume": 147467.0}, {"date": "2022-03-15", "close": 30.97, "volume": 162232.0}, {"date": "2022-03-16", "close": 32.38, "volume": 153826.0}, {"date": "2022-03-17", "close": 33.85, "volume": 117861.0}, {"date": "2022-03-18", "close": 33.29, "volume": 225724.0}, {"date": "2022-03-21", "close": 33.46, "volume": 116657.0}, {"date": "2022-03-22", "close": 33.32, "volume": 88090.0}, {"date": "2022-03-23", "close": 31.54, "volume": 158455.0}, {"date": "2022-03-24", "close": 32.3, "volume": 113550.0}, {"date": "2022-03-25", "close": 31.88, "volume": 111921.0}, {"date": "2022-03-28", "close": 31.77, "volume": 109618.0}, {"date": "2022-03-29", "close": 33.31, "volume": 125650.0}, {"date": "2022-03-30", "close": 32.62, "volume": 85035.0}, {"date": "2022-03-31", "close": 32.42, "volume": 69761.0}, {"date": "2022-04-01", "close": 35.28, "volume": 295546.0}, {"date": "2022-04-04", "close": 34.76, "volume": 116548.0}, {"date": "2022-04-05", "close": 33.66, "volume": 105902.0}, {"date": "2022-04-06", "close": 32.89, "volume": 80514.0}, {"date": "2022-04-07", "close": 32.91, "volume": 85594.0}, {"date": "2022-04-08", "close": 32.42, "volume": 114329.0}, {"date": "2022-04-11", "close": 31.0, "volume": 134263.0}, {"date": "2022-04-12", "close": 31.23, "volume": 181440.0}, {"date": "2022-04-13", "close": 30.27, "volume": 209031.0}, {"date": "2022-04-14", "close": 28.35, "volume": 309910.0}, {"date": "2022-04-18", "close": 27.54, "volume": 286113.0}, {"date": "2022-04-19", "close": 28.16, "volume": 321015.0}, {"date": "2022-04-20", "close": 27.78, "volume": 102779.0}, {"date": "2022-04-21", "close": 27.58, "volume": 162959.0}, {"date": "2022-04-22", "close": 26.9, "volume": 190809.0}, {"date": "2022-04-25", "close": 26.97, "volume": 190370.0}, {"date": "2022-04-26", "close": 26.85, "volume": 156236.0}, {"date": "2022-04-27", "close": 26.16, "volume": 136654.0}, {"date": "2022-04-28", "close": 26.07, "volume": 141345.0}, {"date": "2022-04-29", "close": 25.28, "volume": 93600.0}, {"date": "2022-05-02", "close": 25.58, "volume": 188773.0}, {"date": "2022-05-03", "close": 25.24, "volume": 163054.0}, {"date": "2022-05-04", "close": 25.5, "volume": 158309.0}, {"date": "2022-05-05", "close": 24.09, "volume": 357672.0}, {"date": "2022-05-06", "close": 24.94, "volume": 383237.0}, {"date": "2022-05-09", "close": 23.54, "volume": 250072.0}, {"date": "2022-05-10", "close": 23.5, "volume": 257924.0}, {"date": "2022-05-11", "close": 22.88, "volume": 160686.0}, {"date": "2022-05-12", "close": 24.21, "volume": 189841.0}, {"date": "2022-05-13", "close": 25.29, "volume": 145796.0}, {"date": "2022-05-16", "close": 25.36, "volume": 191760.0}, {"date": "2022-05-17", "close": 25.89, "volume": 156963.0}, {"date": "2022-05-18", "close": 24.56, "volume": 260316.0}, {"date": "2022-05-19", "close": 24.75, "volume": 235395.0}, {"date": "2022-05-20", "close": 24.96, "volume": 156801.0}, {"date": "2022-05-23", "close": 25.84, "volume": 188298.0}, {"date": "2022-05-24", "close": 25.42, "volume": 131660.0}, {"date": "2022-05-25", "close": 25.06, "volume": 132229.0}, {"date": "2022-05-26", "close": 25.86, "volume": 145234.0}, {"date": "2022-05-27", "close": 25.91, "volume": 154727.0}, {"date": "2022-05-31", "close": 25.68, "volume": 220976.0}, {"date": "2022-06-01", "close": 25.91, "volume": 146279.0}, {"date": "2022-06-02", "close": 26.58, "volume": 123908.0}, {"date": "2022-06-03", "close": 26.02, "volume": 106325.0}, {"date": "2022-06-06", "close": 25.99, "volume": 132684.0}, {"date": "2022-06-07", "close": 26.41, "volume": 80586.0}, {"date": "2022-06-08", "close": 26.28, "volume": 91081.0}, {"date": "2022-06-09", "close": 26.19, "volume": 116092.0}, {"date": "2022-06-10", "close": 26.03, "volume": 88609.0}, {"date": "2022-06-13", "close": 24.47, "volume": 150747.0}, {"date": "2022-06-14", "close": 23.48, "volume": 158453.0}, {"date": "2022-06-15", "close": 24.32, "volume": 166051.0}, {"date": "2022-06-16", "close": 23.76, "volume": 98890.0}, {"date": "2022-06-17", "close": 24.93, "volume": 291233.0}, {"date": "2022-06-21", "close": 24.68, "volume": 185234.0}, {"date": "2022-06-22", "close": 25.18, "volume": 232595.0}, {"date": "2022-06-23", "close": 26.43, "volume": 191553.0}, {"date": "2022-06-24", "close": 26.16, "volume": 872220.0}, {"date": "2022-06-27", "close": 25.63, "volume": 176942.0}, {"date": "2022-06-28", "close": 24.42, "volume": 164946.0}, {"date": "2022-06-29", "close": 24.04, "volume": 167203.0}, {"date": "2022-06-30", "close": 24.18, "volume": 232709.0}, {"date": "2022-07-01", "close": 24.5, "volume": 138006.0}, {"date": "2022-07-05", "close": 25.09, "volume": 242430.0}, {"date": "2022-07-06", "close": 26.81, "volume": 213586.0}, {"date": "2022-07-07", "close": 27.55, "volume": 269937.0}, {"date": "2022-07-08", "close": 27.45, "volume": 99522.0}, {"date": "2022-07-11", "close": 26.68, "volume": 83798.0}, {"date": "2022-07-12", "close": 26.61, "volume": 91850.0}, {"date": "2022-07-13", "close": 26.89, "volume": 114042.0}, {"date": "2022-07-14", "close": 27.6, "volume": 96182.0}, {"date": "2022-07-15", "close": 28.78, "volume": 122858.0}, {"date": "2022-07-18", "close": 27.56, "volume": 116848.0}, {"date": "2022-07-19", "close": 27.71, "volume": 125060.0}, {"date": "2022-07-20", "close": 27.66, "volume": 148771.0}, {"date": "2022-07-21", "close": 27.89, "volume": 109360.0}, {"date": "2022-07-22", "close": 27.17, "volume": 90955.0}, {"date": "2022-07-25", "close": 26.76, "volume": 127506.0}, {"date": "2022-07-26", "close": 26.07, "volume": 140861.0}, {"date": "2022-07-27", "close": 26.44, "volume": 143200.0}, {"date": "2022-07-28", "close": 26.47, "volume": 131723.0}, {"date": "2022-07-29", "close": 27.82, "volume": 336443.0}, {"date": "2022-08-01", "close": 28.36, "volume": 231984.0}, {"date": "2022-08-02", "close": 29.79, "volume": 206985.0}, {"date": "2022-08-03", "close": 29.77, "volume": 230871.0}, {"date": "2022-08-04", "close": 28.64, "volume": 112894.0}, {"date": "2022-08-05", "close": 27.71, "volume": 193136.0}, {"date": "2022-08-08", "close": 27.61, "volume": 209297.0}, {"date": "2022-08-09", "close": 27.61, "volume": 272946.0}, {"date": "2022-08-10", "close": 28.19, "volume": 290192.0}, {"date": "2022-08-11", "close": 30.14, "volume": 231700.0}, {"date": "2022-08-12", "close": 30.36, "volume": 114632.0}, {"date": "2022-08-15", "close": 30.85, "volume": 88912.0}, {"date": "2022-08-16", "close": 31.8, "volume": 126377.0}, {"date": "2022-08-17", "close": 31.0, "volume": 126114.0}, {"date": "2022-08-18", "close": 31.6, "volume": 111901.0}, {"date": "2022-08-19", "close": 30.36, "volume": 169978.0}, {"date": "2022-08-22", "close": 30.41, "volume": 219437.0}, {"date": "2022-08-23", "close": 30.46, "volume": 190424.0}, {"date": "2022-08-24", "close": 30.43, "volume": 123873.0}, {"date": "2022-08-25", "close": 31.1, "volume": 77865.0}, {"date": "2022-08-26", "close": 29.49, "volume": 85354.0}, {"date": "2022-08-29", "close": 28.66, "volume": 77186.0}, {"date": "2022-08-30", "close": 29.33, "volume": 83498.0}, {"date": "2022-08-31", "close": 28.63, "volume": 89129.0}, {"date": "2022-09-01", "close": 28.78, "volume": 116957.0}, {"date": "2022-09-02", "close": 27.88, "volume": 132711.0}, {"date": "2022-09-06", "close": 27.64, "volume": 150213.0}, {"date": "2022-09-07", "close": 28.25, "volume": 170734.0}, {"date": "2022-09-08", "close": 27.44, "volume": 258270.0}, {"date": "2022-09-09", "close": 27.39, "volume": 244482.0}, {"date": "2022-09-12", "close": 28.25, "volume": 169673.0}, {"date": "2022-09-13", "close": 27.42, "volume": 163790.0}, {"date": "2022-09-14", "close": 27.46, "volume": 147287.0}, {"date": "2022-09-15", "close": 27.54, "volume": 158574.0}, {"date": "2022-09-16", "close": 26.96, "volume": 592827.0}, {"date": "2022-09-19", "close": 25.42, "volume": 126621.0}, {"date": "2022-09-20", "close": 25.4, "volume": 108436.0}, {"date": "2022-09-21", "close": 24.99, "volume": 99157.0}, {"date": "2022-09-22", "close": 23.67, "volume": 129600.0}, {"date": "2022-09-23", "close": 22.92, "volume": 129570.0}, {"date": "2022-09-26", "close": 22.84, "volume": 104903.0}, {"date": "2022-09-27", "close": 22.74, "volume": 104365.0}, {"date": "2022-09-28", "close": 23.87, "volume": 104024.0}, {"date": "2022-09-29", "close": 24.08, "volume": 150040.0}, {"date": "2022-09-30", "close": 24.28, "volume": 197402.0}, {"date": "2022-10-03", "close": 24.32, "volume": 213149.0}, {"date": "2022-10-04", "close": 24.55, "volume": 198987.0}, {"date": "2022-10-05", "close": 23.33, "volume": 130546.0}, {"date": "2022-10-06", "close": 23.14, "volume": 188955.0}, {"date": "2022-10-07", "close": 22.0, "volume": 168707.0}, {"date": "2022-10-10", "close": 21.26, "volume": 165250.0}, {"date": "2022-10-11", "close": 20.7, "volume": 244772.0}, {"date": "2022-10-12", "close": 20.44, "volume": 172025.0}, {"date": "2022-10-13", "close": 21.73, "volume": 189558.0}, {"date": "2022-10-14", "close": 20.64, "volume": 129572.0}, {"date": "2022-10-17", "close": 21.64, "volume": 332813.0}, {"date": "2022-10-18", "close": 21.32, "volume": 190101.0}, {"date": "2022-10-19", "close": 20.03, "volume": 107225.0}, {"date": "2022-10-20", "close": 20.08, "volume": 154767.0}, {"date": "2022-10-21", "close": 20.07, "volume": 214709.0}, {"date": "2022-10-24", "close": 20.65, "volume": 242498.0}, {"date": "2022-10-25", "close": 21.8, "volume": 270838.0}, {"date": "2022-10-26", "close": 22.5, "volume": 114812.0}, {"date": "2022-10-27", "close": 22.57, "volume": 116661.0}, {"date": "2022-10-28", "close": 22.59, "volume": 160303.0}, {"date": "2022-10-31", "close": 22.66, "volume": 134309.0}, {"date": "2022-11-01", "close": 23.18, "volume": 155000.0}, {"date": "2022-11-02", "close": 21.36, "volume": 203758.0}, {"date": "2022-11-03", "close": 20.28, "volume": 222728.0}, {"date": "2022-11-04", "close": 20.69, "volume": 244067.0}, {"date": "2022-11-07", "close": 20.86, "volume": 176392.0}, {"date": "2022-11-08", "close": 20.79, "volume": 138637.0}, {"date": "2022-11-09", "close": 20.19, "volume": 899022.0}, {"date": "2022-11-10", "close": 21.3, "volume": 199654.0}, {"date": "2022-11-11", "close": 22.5, "volume": 152881.0}, {"date": "2022-11-14", "close": 22.3, "volume": 193639.0}, {"date": "2022-11-15", "close": 22.54, "volume": 132255.0}, {"date": "2022-11-16", "close": 23.18, "volume": 119146.0}, {"date": "2022-11-17", "close": 22.63, "volume": 119158.0}, {"date": "2022-11-18", "close": 22.87, "volume": 231729.0}, {"date": "2022-11-21", "close": 22.96, "volume": 203406.0}, {"date": "2022-11-22", "close": 23.26, "volume": 87256.0}, {"date": "2022-11-23", "close": 23.3, "volume": 96600.0}, {"date": "2022-11-25", "close": 23.1, "volume": 28540.0}, {"date": "2022-11-28", "close": 22.48, "volume": 143669.0}, {"date": "2022-11-29", "close": 21.79, "volume": 70919.0}, {"date": "2022-11-30", "close": 22.32, "volume": 279202.0}, {"date": "2022-12-01", "close": 22.89, "volume": 115366.0}, {"date": "2022-12-02", "close": 23.0, "volume": 222750.0}, {"date": "2022-12-05", "close": 21.4, "volume": 113258.0}, {"date": "2022-12-06", "close": 21.15, "volume": 156663.0}, {"date": "2022-12-07", "close": 20.96, "volume": 119784.0}, {"date": "2022-12-08", "close": 21.18, "volume": 90269.0}, {"date": "2022-12-09", "close": 20.94, "volume": 67893.0}, {"date": "2022-12-12", "close": 20.94, "volume": 126426.0}, {"date": "2022-12-13", "close": 21.36, "volume": 289166.0}, {"date": "2022-12-14", "close": 21.24, "volume": 287971.0}, {"date": "2022-12-15", "close": 20.48, "volume": 229232.0}, {"date": "2022-12-16", "close": 20.68, "volume": 383019.0}, {"date": "2022-12-19", "close": 20.39, "volume": 166054.0}, {"date": "2022-12-20", "close": 20.1, "volume": 176817.0}, {"date": "2022-12-21", "close": 20.02, "volume": 147421.0}, {"date": "2022-12-22", "close": 19.95, "volume": 162834.0}, {"date": "2022-12-23", "close": 19.92, "volume": 107016.0}, {"date": "2022-12-27", "close": 19.45, "volume": 82888.0}, {"date": "2022-12-28", "close": 19.14, "volume": 88046.0}, {"date": "2022-12-29", "close": 19.6, "volume": 114838.0}, {"date": "2022-12-30", "close": 19.71, "volume": 73458.0}, {"date": "2023-01-03", "close": 19.87, "volume": 294371.0}, {"date": "2023-01-04", "close": 21.38, "volume": 168612.0}, {"date": "2023-01-05", "close": 21.49, "volume": 151446.0}, {"date": "2023-01-06", "close": 21.77, "volume": 160781.0}, {"date": "2023-01-09", "close": 21.47, "volume": 139584.0}, {"date": "2023-01-10", "close": 21.85, "volume": 442735.0}, {"date": "2023-01-11", "close": 22.16, "volume": 417696.0}, {"date": "2023-01-12", "close": 23.23, "volume": 308721.0}, {"date": "2023-01-13", "close": 23.28, "volume": 224448.0}, {"date": "2023-01-17", "close": 22.61, "volume": 407506.0}, {"date": "2023-01-18", "close": 22.0, "volume": 224687.0}, {"date": "2023-01-19", "close": 21.71, "volume": 241243.0}, {"date": "2023-01-20", "close": 22.6, "volume": 216705.0}, {"date": "2023-01-23", "close": 24.06, "volume": 179420.0}, {"date": "2023-01-24", "close": 23.5, "volume": 88198.0}, {"date": "2023-01-25", "close": 22.36, "volume": 103085.0}, {"date": "2023-01-26", "close": 22.78, "volume": 56085.0}, {"date": "2023-01-27", "close": 22.85, "volume": 131323.0}, {"date": "2023-01-30", "close": 22.45, "volume": 90005.0}, {"date": "2023-01-31", "close": 23.33, "volume": 180798.0}, {"date": "2023-02-01", "close": 24.13, "volume": 219211.0}, {"date": "2023-02-02", "close": 25.69, "volume": 176912.0}, {"date": "2023-02-03", "close": 26.0, "volume": 245857.0}, {"date": "2023-02-06", "close": 25.19, "volume": 165608.0}, {"date": "2023-02-07", "close": 25.14, "volume": 210055.0}, {"date": "2023-02-08", "close": 23.6, "volume": 158920.0}, {"date": "2023-02-09", "close": 23.75, "volume": 147335.0}, {"date": "2023-02-10", "close": 23.5, "volume": 140644.0}, {"date": "2023-02-13", "close": 23.84, "volume": 256064.0}, {"date": "2023-02-14", "close": 23.33, "volume": 234120.0}, {"date": "2023-02-15", "close": 23.44, "volume": 102227.0}, {"date": "2023-02-16", "close": 23.48, "volume": 153638.0}, {"date": "2023-02-17", "close": 23.5, "volume": 87632.0}, {"date": "2023-02-21", "close": 22.73, "volume": 126486.0}, {"date": "2023-02-22", "close": 23.17, "volume": 124408.0}, {"date": "2023-02-23", "close": 23.16, "volume": 108736.0}, {"date": "2023-02-24", "close": 15.89, "volume": 1909791.0}, {"date": "2023-02-27", "close": 16.5, "volume": 527601.0}, {"date": "2023-02-28", "close": 15.67, "volume": 400030.0}, {"date": "2023-03-01", "close": 15.56, "volume": 325865.0}, {"date": "2023-03-02", "close": 15.71, "volume": 312158.0}, {"date": "2023-03-03", "close": 15.48, "volume": 203192.0}, {"date": "2023-03-06", "close": 14.81, "volume": 313798.0}, {"date": "2023-03-07", "close": 14.64, "volume": 230557.0}, {"date": "2023-03-08", "close": 14.46, "volume": 303385.0}, {"date": "2023-03-09", "close": 13.76, "volume": 294301.0}, {"date": "2023-03-10", "close": 13.47, "volume": 219122.0}, {"date": "2023-03-13", "close": 13.29, "volume": 246605.0}, {"date": "2023-03-14", "close": 13.33, "volume": 228426.0}, {"date": "2023-03-15", "close": 13.41, "volume": 449503.0}, {"date": "2023-03-16", "close": 13.38, "volume": 318291.0}, {"date": "2023-03-17", "close": 12.66, "volume": 812201.0}, {"date": "2023-03-20", "close": 12.71, "volume": 335108.0}, {"date": "2023-03-21", "close": 13.35, "volume": 499030.0}, {"date": "2023-03-22", "close": 12.69, "volume": 361794.0}, {"date": "2023-03-23", "close": 12.7, "volume": 234275.0}, {"date": "2023-03-24", "close": 12.41, "volume": 283177.0}, {"date": "2023-03-27", "close": 12.33, "volume": 297210.0}, {"date": "2023-03-28", "close": 11.89, "volume": 269760.0}, {"date": "2023-03-29", "close": 11.88, "volume": 498691.0}, {"date": "2023-03-30", "close": 12.15, "volume": 359846.0}, {"date": "2023-03-31", "close": 12.48, "volume": 279542.0}, {"date": "2023-04-03", "close": 12.18, "volume": 234903.0}, {"date": "2023-04-04", "close": 12.01, "volume": 311302.0}, {"date": "2023-04-05", "close": 12.12, "volume": 262877.0}, {"date": "2023-04-06", "close": 12.53, "volume": 196302.0}, {"date": "2023-04-10", "close": 12.78, "volume": 267011.0}, {"date": "2023-04-11", "close": 13.3, "volume": 399816.0}, {"date": "2023-04-12", "close": 13.03, "volume": 226977.0}, {"date": "2023-04-13", "close": 13.25, "volume": 242098.0}, {"date": "2023-04-14", "close": 12.79, "volume": 137659.0}, {"date": "2023-04-17", "close": 12.96, "volume": 157152.0}, {"date": "2023-04-18", "close": 12.7, "volume": 281803.0}, {"date": "2023-04-19", "close": 13.0, "volume": 233677.0}, {"date": "2023-04-20", "close": 13.29, "volume": 406512.0}, {"date": "2023-04-21", "close": 13.4, "volume": 223153.0}, {"date": "2023-04-24", "close": 13.74, "volume": 180551.0}, {"date": "2023-04-25", "close": 13.21, "volume": 228137.0}, {"date": "2023-04-26", "close": 13.04, "volume": 166756.0}, {"date": "2023-04-27", "close": 13.09, "volume": 121882.0}, {"date": "2023-04-28", "close": 13.31, "volume": 156950.0}, {"date": "2023-05-01", "close": 13.61, "volume": 145490.0}, {"date": "2023-05-02", "close": 13.36, "volume": 167826.0}, {"date": "2023-05-03", "close": 13.86, "volume": 207822.0}, {"date": "2023-05-04", "close": 13.75, "volume": 163057.0}, {"date": "2023-05-05", "close": 13.01, "volume": 236462.0}, {"date": "2023-05-08", "close": 11.85, "volume": 274958.0}, {"date": "2023-05-09", "close": 11.18, "volume": 381296.0}, {"date": "2023-05-10", "close": 11.1, "volume": 392612.0}, {"date": "2023-05-11", "close": 11.09, "volume": 267656.0}, {"date": "2023-05-12", "close": 10.85, "volume": 153509.0}, {"date": "2023-05-15", "close": 10.81, "volume": 221946.0}, {"date": "2023-05-16", "close": 10.85, "volume": 146721.0}, {"date": "2023-05-17", "close": 11.16, "volume": 167129.0}, {"date": "2023-05-18", "close": 10.93, "volume": 209160.0}, {"date": "2023-05-19", "close": 11.11, "volume": 140147.0}, {"date": "2023-05-22", "close": 11.31, "volume": 144221.0}, {"date": "2023-05-23", "close": 11.19, "volume": 148527.0}, {"date": "2023-05-24", "close": 11.23, "volume": 133126.0}, {"date": "2023-05-25", "close": 10.83, "volume": 142344.0}, {"date": "2023-05-26", "close": 11.11, "volume": 141853.0}, {"date": "2023-05-30", "close": 11.03, "volume": 178561.0}, {"date": "2023-05-31", "close": 10.53, "volume": 1094659.0}, {"date": "2023-06-01", "close": 10.37, "volume": 274083.0}, {"date": "2023-06-02", "close": 10.82, "volume": 286500.0}, {"date": "2023-06-05", "close": 10.01, "volume": 712450.0}, {"date": "2023-06-06", "close": 10.71, "volume": 461164.0}, {"date": "2023-06-07", "close": 11.16, "volume": 341721.0}, {"date": "2023-06-08", "close": 10.68, "volume": 306099.0}, {"date": "2023-06-09", "close": 10.36, "volume": 279077.0}, {"date": "2023-06-12", "close": 10.43, "volume": 379805.0}, {"date": "2023-06-13", "close": 10.11, "volume": 437308.0}, {"date": "2023-06-14", "close": 10.05, "volume": 681205.0}, {"date": "2023-06-15", "close": 10.39, "volume": 699518.0}, {"date": "2023-06-16", "close": 10.62, "volume": 6097482.0}, {"date": "2023-06-20", "close": 11.25, "volume": 628339.0}, {"date": "2023-06-21", "close": 11.41, "volume": 454714.0}, {"date": "2023-06-22", "close": 11.56, "volume": 345546.0}, {"date": "2023-06-23", "close": 11.6, "volume": 514724.0}, {"date": "2023-06-26", "close": 11.13, "volume": 238474.0}, {"date": "2023-06-27", "close": 11.65, "volume": 287016.0}, {"date": "2023-06-28", "close": 11.59, "volume": 183414.0}, {"date": "2023-06-29", "close": 11.75, "volume": 194557.0}, {"date": "2023-06-30", "close": 11.55, "volume": 172319.0}, {"date": "2023-07-03", "close": 11.28, "volume": 131991.0}, {"date": "2023-07-05", "close": 10.46, "volume": 337719.0}, {"date": "2023-07-06", "close": 10.3, "volume": 254434.0}, {"date": "2023-07-07", "close": 10.32, "volume": 232652.0}, {"date": "2023-07-10", "close": 10.29, "volume": 207516.0}, {"date": "2023-07-11", "close": 10.42, "volume": 260179.0}, {"date": "2023-07-12", "close": 10.47, "volume": 152892.0}, {"date": "2023-07-13", "close": 10.26, "volume": 757945.0}, {"date": "2023-07-14", "close": 8.89, "volume": 990077.0}, {"date": "2023-07-17", "close": 9.11, "volume": 833026.0}, {"date": "2023-07-18", "close": 8.66, "volume": 261879.0}, {"date": "2023-07-19", "close": 8.4, "volume": 417607.0}, {"date": "2023-07-20", "close": 8.64, "volume": 245257.0}, {"date": "2023-07-21", "close": 8.58, "volume": 283655.0}, {"date": "2023-07-24", "close": 8.26, "volume": 301038.0}, {"date": "2023-07-25", "close": 8.13, "volume": 259684.0}, {"date": "2023-07-26", "close": 8.31, "volume": 233856.0}, {"date": "2023-07-27", "close": 8.05, "volume": 196359.0}, {"date": "2023-07-28", "close": 8.1, "volume": 234164.0}, {"date": "2023-07-31", "close": 8.17, "volume": 160315.0}, {"date": "2023-08-01", "close": 7.89, "volume": 210482.0}, {"date": "2023-08-02", "close": 7.58, "volume": 216123.0}, {"date": "2023-08-03", "close": 7.63, "volume": 200492.0}, {"date": "2023-08-04", "close": 7.59, "volume": 209461.0}, {"date": "2023-08-07", "close": 7.5, "volume": 256158.0}, {"date": "2023-08-08", "close": 6.48, "volume": 1222007.0}, {"date": "2023-08-09", "close": 6.22, "volume": 558050.0}, {"date": "2023-08-10", "close": 6.11, "volume": 327471.0}, {"date": "2023-08-11", "close": 6.17, "volume": 256943.0}, {"date": "2023-08-14", "close": 6.15, "volume": 236898.0}, {"date": "2023-08-15", "close": 6.21, "volume": 207731.0}, {"date": "2023-08-16", "close": 6.21, "volume": 174886.0}, {"date": "2023-08-17", "close": 6.32, "volume": 197073.0}, {"date": "2023-08-18", "close": 6.29, "volume": 184595.0}, {"date": "2023-08-21", "close": 6.42, "volume": 251338.0}, {"date": "2023-08-22", "close": 6.34, "volume": 183728.0}, {"date": "2023-08-23", "close": 6.5, "volume": 215902.0}, {"date": "2023-08-24", "close": 6.25, "volume": 191169.0}, {"date": "2023-08-25", "close": 5.99, "volume": 169398.0}, {"date": "2023-08-28", "close": 6.09, "volume": 166284.0}, {"date": "2023-08-29", "close": 6.25, "volume": 173825.0}, {"date": "2023-08-30", "close": 6.26, "volume": 105273.0}, {"date": "2023-08-31", "close": 6.21, "volume": 143952.0}, {"date": "2023-09-01", "close": 6.18, "volume": 182538.0}, {"date": "2023-09-05", "close": 6.1, "volume": 294110.0}, {"date": "2023-09-06", "close": 6.01, "volume": 192596.0}, {"date": "2023-09-07", "close": 5.95, "volume": 258319.0}, {"date": "2023-09-08", "close": 6.0, "volume": 261716.0}, {"date": "2023-09-11", "close": 5.85, "volume": 264007.0}, {"date": "2023-09-12", "close": 5.9, "volume": 176274.0}, {"date": "2023-09-13", "close": 5.79, "volume": 212062.0}, {"date": "2023-09-14", "close": 5.98, "volume": 181098.0}, {"date": "2023-09-15", "close": 5.58, "volume": 505771.0}, {"date": "2023-09-18", "close": 5.4, "volume": 256632.0}, {"date": "2023-09-19", "close": 5.42, "volume": 229371.0}, {"date": "2023-09-20", "close": 5.2, "volume": 196551.0}, {"date": "2023-09-21", "close": 5.15, "volume": 246512.0}, {"date": "2023-09-22", "close": 5.21, "volume": 320197.0}, {"date": "2023-09-25", "close": 5.14, "volume": 173032.0}, {"date": "2023-09-26", "close": 5.25, "volume": 188204.0}, {"date": "2023-09-27", "close": 5.3, "volume": 242739.0}, {"date": "2023-09-28", "close": 5.36, "volume": 344152.0}, {"date": "2023-09-29", "close": 5.22, "volume": 179534.0}, {"date": "2023-10-02", "close": 5.18, "volume": 324361.0}, {"date": "2023-10-03", "close": 4.885, "volume": 190840.0}, {"date": "2023-10-04", "close": 4.94, "volume": 203856.0}, {"date": "2023-10-05", "close": 4.81, "volume": 190476.0}, {"date": "2023-10-06", "close": 4.79, "volume": 228652.0}, {"date": "2023-10-09", "close": 4.705, "volume": 235373.0}, {"date": "2023-10-10", "close": 5.0, "volume": 142634.0}, {"date": "2023-10-11", "close": 4.76, "volume": 140033.0}, {"date": "2023-10-12", "close": 4.54, "volume": 272629.0}, {"date": "2023-10-13", "close": 4.61, "volume": 237993.0}, {"date": "2023-10-16", "close": 4.89, "volume": 195810.0}, {"date": "2023-10-17", "close": 4.92, "volume": 154146.0}, {"date": "2023-10-18", "close": 4.68, "volume": 932699.0}, {"date": "2023-10-19", "close": 4.62, "volume": 86404.0}, {"date": "2023-10-20", "close": 4.46, "volume": 202469.0}, {"date": "2023-10-23", "close": 4.43, "volume": 271805.0}, {"date": "2023-10-24", "close": 4.55, "volume": 299132.0}, {"date": "2023-10-25", "close": 4.52, "volume": 163536.0}, {"date": "2023-10-26", "close": 4.42, "volume": 267715.0}, {"date": "2023-10-27", "close": 4.21, "volume": 287924.0}, {"date": "2023-10-30", "close": 4.42, "volume": 949366.0}, {"date": "2023-10-31", "close": 4.47, "volume": 375128.0}, {"date": "2023-11-01", "close": 4.91, "volume": 266555.0}, {"date": "2023-11-02", "close": 5.13, "volume": 299916.0}, {"date": "2023-11-03", "close": 5.33, "volume": 363860.0}, {"date": "2023-11-06", "close": 5.28, "volume": 282337.0}, {"date": "2023-11-07", "close": 5.27, "volume": 268864.0}, {"date": "2023-11-08", "close": 5.21, "volume": 374727.0}, {"date": "2023-11-09", "close": 4.81, "volume": 285801.0}, {"date": "2023-11-10", "close": 4.85, "volume": 394287.0}, {"date": "2023-11-13", "close": 4.86, "volume": 248325.0}, {"date": "2023-11-14", "close": 5.49, "volume": 379434.0}, {"date": "2023-11-15", "close": 5.79, "volume": 458697.0}, {"date": "2023-11-16", "close": 5.64, "volume": 341200.0}, {"date": "2023-11-17", "close": 5.74, "volume": 202497.0}, {"date": "2023-11-20", "close": 5.79, "volume": 416191.0}, {"date": "2023-11-21", "close": 5.82, "volume": 331635.0}, {"date": "2023-11-22", "close": 5.79, "volume": 383981.0}, {"date": "2023-11-24", "close": 6.03, "volume": 239006.0}, {"date": "2023-11-27", "close": 5.88, "volume": 498057.0}, {"date": "2023-11-28", "close": 5.79, "volume": 541929.0}, {"date": "2023-11-29", "close": 5.86, "volume": 570892.0}, {"date": "2023-11-30", "close": 5.82, "volume": 223631.0}, {"date": "2023-12-01", "close": 5.72, "volume": 176801.0}, {"date": "2023-12-04", "close": 5.68, "volume": 147397.0}, {"date": "2023-12-05", "close": 5.09, "volume": 370706.0}, {"date": "2023-12-06", "close": 4.99, "volume": 337657.0}, {"date": "2023-12-07", "close": 5.81, "volume": 1847624.0}, {"date": "2023-12-08", "close": 5.94, "volume": 323820.0}, {"date": "2023-12-11", "close": 5.68, "volume": 199014.0}, {"date": "2023-12-12", "close": 5.78, "volume": 181784.0}, {"date": "2023-12-13", "close": 6.12, "volume": 342640.0}, {"date": "2023-12-14", "close": 6.32, "volume": 315945.0}, {"date": "2023-12-15", "close": 6.13, "volume": 388030.0}, {"date": "2023-12-18", "close": 5.78, "volume": 214612.0}, {"date": "2023-12-19", "close": 5.96, "volume": 493959.0}, {"date": "2023-12-20", "close": 5.81, "volume": 190689.0}, {"date": "2023-12-21", "close": 5.91, "volume": 154270.0}, {"date": "2023-12-22", "close": 5.78, "volume": 170588.0}, {"date": "2023-12-26", "close": 5.74, "volume": 100450.0}, {"date": "2023-12-27", "close": 5.585, "volume": 193557.0}, {"date": "2023-12-28", "close": 5.65, "volume": 310469.0}, {"date": "2023-12-29", "close": 5.49, "volume": 209148.0}, {"date": "2024-01-02", "close": 5.67, "volume": 240395.0}, {"date": "2024-01-03", "close": 5.275, "volume": 341872.0}, {"date": "2024-01-04", "close": 5.26, "volume": 164080.0}, {"date": "2024-01-05", "close": 6.07, "volume": 3008985.0}, {"date": "2024-01-08", "close": 6.535, "volume": 1117971.0}, {"date": "2024-01-09", "close": 6.05, "volume": 516009.0}, {"date": "2024-01-10", "close": 6.36, "volume": 544956.0}, {"date": "2024-01-11", "close": 6.285, "volume": 453553.0}, {"date": "2024-01-12", "close": 5.98, "volume": 615504.0}, {"date": "2024-01-16", "close": 5.4, "volume": 787667.0}, {"date": "2024-01-17", "close": 5.37, "volume": 371809.0}, {"date": "2024-01-18", "close": 5.325, "volume": 246569.0}, {"date": "2024-01-19", "close": 5.35, "volume": 446693.0}, {"date": "2024-01-22", "close": 5.57, "volume": 398026.0}, {"date": "2024-01-23", "close": 5.49, "volume": 766548.0}, {"date": "2024-01-24", "close": 5.33, "volume": 261649.0}, {"date": "2024-01-25", "close": 5.64, "volume": 284837.0}, {"date": "2024-01-26", "close": 5.7, "volume": 498019.0}, {"date": "2024-01-29", "close": 6.0, "volume": 218005.0}, {"date": "2024-01-30", "close": 6.335, "volume": 694966.0}, {"date": "2024-01-31", "close": 7.115, "volume": 2038351.0}, {"date": "2024-02-01", "close": 7.27, "volume": 757754.0}, {"date": "2024-02-02", "close": 6.66, "volume": 468562.0}, {"date": "2024-02-05", "close": 6.71, "volume": 436891.0}, {"date": "2024-02-06", "close": 7.44, "volume": 780248.0}, {"date": "2024-02-07", "close": 7.68, "volume": 1055083.0}, {"date": "2024-02-08", "close": 7.57, "volume": 934032.0}, {"date": "2024-02-09", "close": 8.21, "volume": 1111852.0}, {"date": "2024-02-12", "close": 8.71, "volume": 1510043.0}, {"date": "2024-02-13", "close": 7.99, "volume": 780847.0}, {"date": "2024-02-14", "close": 8.51, "volume": 599875.0}, {"date": "2024-02-15", "close": 10.15, "volume": 1730971.0}, {"date": "2024-02-16", "close": 10.03, "volume": 589077.0}, {"date": "2024-02-20", "close": 9.49, "volume": 723383.0}, {"date": "2024-02-21", "close": 9.39, "volume": 564785.0}, {"date": "2024-02-22", "close": 9.37, "volume": 264461.0}, {"date": "2024-02-23", "close": 9.19, "volume": 270582.0}, {"date": "2024-02-26", "close": 9.28, "volume": 306798.0}, {"date": "2024-02-27", "close": 9.34, "volume": 577452.0}, {"date": "2024-02-28", "close": 6.29, "volume": 2833189.0}, {"date": "2024-02-29", "close": 6.65, "volume": 1132967.0}, {"date": "2024-03-01", "close": 7.025, "volume": 706257.0}, {"date": "2024-03-04", "close": 6.68, "volume": 610700.0}, {"date": "2024-03-05", "close": 6.75, "volume": 330757.0}, {"date": "2024-03-06", "close": 7.03, "volume": 441378.0}, {"date": "2024-03-07", "close": 7.54, "volume": 410392.0}, {"date": "2024-03-08", "close": 7.59, "volume": 613169.0}, {"date": "2024-03-11", "close": 7.19, "volume": 220064.0}, {"date": "2024-03-12", "close": 6.98, "volume": 422543.0}, {"date": "2024-03-13", "close": 7.14, "volume": 241017.0}, {"date": "2024-03-14", "close": 6.75, "volume": 263390.0}, {"date": "2024-03-15", "close": 6.9, "volume": 296398.0}, {"date": "2024-03-18", "close": 6.84, "volume": 449950.0}, {"date": "2024-03-19", "close": 6.85, "volume": 198700.0}, {"date": "2024-03-20", "close": 6.89, "volume": 150139.0}, {"date": "2024-03-21", "close": 7.12, "volume": 303378.0}, {"date": "2024-03-22", "close": 7.07, "volume": 245301.0}, {"date": "2024-03-25", "close": 7.52, "volume": 329809.0}, {"date": "2024-03-26", "close": 7.74, "volume": 227522.0}, {"date": "2024-03-27", "close": 7.965, "volume": 242350.0}, {"date": "2024-03-28", "close": 8.07, "volume": 315844.0}, {"date": "2024-04-01", "close": 7.54, "volume": 235634.0}, {"date": "2024-04-02", "close": 7.09, "volume": 286344.0}, {"date": "2024-04-03", "close": 6.94, "volume": 172175.0}, {"date": "2024-04-04", "close": 6.65, "volume": 195721.0}, {"date": "2024-04-05", "close": 6.3, "volume": 327628.0}, {"date": "2024-04-08", "close": 6.43, "volume": 332439.0}, {"date": "2024-04-09", "close": 7.72, "volume": 821192.0}, {"date": "2024-04-10", "close": 7.4, "volume": 692234.0}, {"date": "2024-04-11", "close": 7.28, "volume": 228981.0}, {"date": "2024-04-12", "close": 7.36, "volume": 250742.0}, {"date": "2024-04-15", "close": 7.16, "volume": 309033.0}, {"date": "2024-04-16", "close": 6.93, "volume": 211820.0}, {"date": "2024-04-17", "close": 6.95, "volume": 464068.0}, {"date": "2024-04-18", "close": 7.09, "volume": 346206.0}, {"date": "2024-04-19", "close": 6.75, "volume": 260842.0}, {"date": "2024-04-22", "close": 6.7, "volume": 173383.0}, {"date": "2024-04-23", "close": 6.9, "volume": 184495.0}, {"date": "2024-04-24", "close": 7.05, "volume": 231138.0}, {"date": "2024-04-25", "close": 6.48, "volume": 197777.0}, {"date": "2024-04-26", "close": 6.78, "volume": 174045.0}, {"date": "2024-04-29", "close": 7.02, "volume": 203384.0}, {"date": "2024-04-30", "close": 6.8, "volume": 225547.0}, {"date": "2024-05-01", "close": 7.05, "volume": 148793.0}, {"date": "2024-05-02", "close": 7.03, "volume": 215068.0}, {"date": "2024-05-03", "close": 7.15, "volume": 148016.0}, {"date": "2024-05-06", "close": 7.19, "volume": 441594.0}, {"date": "2024-05-07", "close": 7.3, "volume": 359902.0}, {"date": "2024-05-08", "close": 8.24, "volume": 882018.0}, {"date": "2024-05-09", "close": 8.69, "volume": 657464.0}, {"date": "2024-05-10", "close": 8.46, "volume": 494813.0}, {"date": "2024-05-13", "close": 8.815, "volume": 486162.0}, {"date": "2024-05-14", "close": 8.92, "volume": 389105.0}, {"date": "2024-05-15", "close": 8.84, "volume": 227767.0}, {"date": "2024-05-16", "close": 8.95, "volume": 268612.0}, {"date": "2024-05-17", "close": 8.83, "volume": 235771.0}, {"date": "2024-05-20", "close": 8.76, "volume": 133822.0}, {"date": "2024-05-21", "close": 8.61, "volume": 185830.0}, {"date": "2024-05-22", "close": 8.64, "volume": 142648.0}, {"date": "2024-05-23", "close": 8.25, "volume": 112982.0}, {"date": "2024-05-24", "close": 8.81, "volume": 210205.0}, {"date": "2024-05-28", "close": 8.6, "volume": 139445.0}, {"date": "2024-05-29", "close": 8.1, "volume": 163725.0}, {"date": "2024-05-30", "close": 8.11, "volume": 201667.0}, {"date": "2024-05-31", "close": 8.3, "volume": 189736.0}, {"date": "2024-06-03", "close": 8.52, "volume": 217128.0}, {"date": "2024-06-04", "close": 8.07, "volume": 115874.0}, {"date": "2024-06-05", "close": 8.23, "volume": 100417.0}, {"date": "2024-06-06", "close": 8.46, "volume": 139600.0}, {"date": "2024-06-07", "close": 8.64, "volume": 144535.0}, {"date": "2024-06-10", "close": 8.41, "volume": 119306.0}, {"date": "2024-06-11", "close": 8.28, "volume": 110327.0}, {"date": "2024-06-12", "close": 8.45, "volume": 133227.0}, {"date": "2024-06-13", "close": 7.87, "volume": 132397.0}, {"date": "2024-06-14", "close": 7.295, "volume": 203399.0}, {"date": "2024-06-17", "close": 7.27, "volume": 145405.0}, {"date": "2024-06-18", "close": 7.645, "volume": 196351.0}, {"date": "2024-06-20", "close": 7.86, "volume": 120370.0}, {"date": "2024-06-21", "close": 8.15, "volume": 235045.0}, {"date": "2024-06-24", "close": 7.95, "volume": 149849.0}, {"date": "2024-06-25", "close": 7.81, "volume": 134059.0}, {"date": "2024-06-26", "close": 7.77, "volume": 158594.0}, {"date": "2024-06-27", "close": 7.97, "volume": 153580.0}, {"date": "2024-06-28", "close": 8.13, "volume": 264460.0}, {"date": "2024-07-01", "close": 7.83, "volume": 112672.0}, {"date": "2024-07-02", "close": 7.67, "volume": 90135.0}, {"date": "2024-07-03", "close": 8.08, "volume": 76303.0}, {"date": "2024-07-05", "close": 8.25, "volume": 88175.0}, {"date": "2024-07-08", "close": 8.82, "volume": 162881.0}, {"date": "2024-07-09", "close": 8.72, "volume": 76828.0}, {"date": "2024-07-10", "close": 8.47, "volume": 107723.0}, {"date": "2024-07-11", "close": 9.0, "volume": 273803.0}, {"date": "2024-07-12", "close": 9.01, "volume": 224443.0}, {"date": "2024-07-15", "close": 9.19, "volume": 228178.0}, {"date": "2024-07-16", "close": 9.75, "volume": 329855.0}, {"date": "2024-07-17", "close": 9.62, "volume": 281921.0}, {"date": "2024-07-18", "close": 9.03, "volume": 153847.0}, {"date": "2024-07-19", "close": 9.25, "volume": 186146.0}, {"date": "2024-07-22", "close": 9.19, "volume": 168005.0}, {"date": "2024-07-23", "close": 9.63, "volume": 141958.0}, {"date": "2024-07-24", "close": 9.4, "volume": 107093.0}, {"date": "2024-07-25", "close": 9.7, "volume": 127960.0}, {"date": "2024-07-26", "close": 9.67, "volume": 140068.0}, {"date": "2024-07-29", "close": 9.36, "volume": 91394.0}, {"date": "2024-07-30", "close": 9.18, "volume": 89132.0}, {"date": "2024-07-31", "close": 9.25, "volume": 142303.0}, {"date": "2024-08-01", "close": 9.1, "volume": 169254.0}, {"date": "2024-08-02", "close": 8.54, "volume": 201501.0}, {"date": "2024-08-05", "close": 8.18, "volume": 162357.0}, {"date": "2024-08-06", "close": 8.15, "volume": 218121.0}, {"date": "2024-08-07", "close": 11.08, "volume": 1155500.0}, {"date": "2024-08-08", "close": 11.67, "volume": 723825.0}, {"date": "2024-08-09", "close": 12.32, "volume": 433958.0}, {"date": "2024-08-12", "close": 11.79, "volume": 258651.0}, {"date": "2024-08-13", "close": 12.49, "volume": 329387.0}, {"date": "2024-08-14", "close": 12.18, "volume": 175296.0}, {"date": "2024-08-15", "close": 12.61, "volume": 265732.0}, {"date": "2024-08-16", "close": 12.85, "volume": 176451.0}, {"date": "2024-08-19", "close": 12.7, "volume": 243600.0}, {"date": "2024-08-20", "close": 12.55, "volume": 128707.0}, {"date": "2024-08-21", "close": 12.47, "volume": 143779.0}, {"date": "2024-08-22", "close": 12.22, "volume": 122265.0}, {"date": "2024-08-23", "close": 12.51, "volume": 256355.0}, {"date": "2024-08-26", "close": 12.72, "volume": 170887.0}, {"date": "2024-08-27", "close": 12.98, "volume": 149233.0}, {"date": "2024-08-28", "close": 12.98, "volume": 160056.0}, {"date": "2024-08-29", "close": 12.75, "volume": 137224.0}, {"date": "2024-08-30", "close": 12.27, "volume": 109627.0}, {"date": "2024-09-03", "close": 11.68, "volume": 198824.0}, {"date": "2024-09-04", "close": 11.59, "volume": 120578.0}, {"date": "2024-09-05", "close": 11.7, "volume": 156059.0}, {"date": "2024-09-06", "close": 11.3, "volume": 130904.0}, {"date": "2024-09-09", "close": 11.33, "volume": 152419.0}, {"date": "2024-09-10", "close": 11.26, "volume": 145727.0}, {"date": "2024-09-11", "close": 11.56, "volume": 119804.0}, {"date": "2024-09-12", "close": 11.265, "volume": 136303.0}, {"date": "2024-09-13", "close": 11.33, "volume": 260568.0}, {"date": "2024-09-16", "close": 10.97, "volume": 209969.0}, {"date": "2024-09-17", "close": 10.84, "volume": 174956.0}, {"date": "2024-09-18", "close": 10.68, "volume": 249818.0}, {"date": "2024-09-19", "close": 10.75, "volume": 176772.0}, {"date": "2024-09-20", "close": 10.47, "volume": 277141.0}, {"date": "2024-09-23", "close": 10.25, "volume": 119503.0}, {"date": "2024-09-24", "close": 10.125, "volume": 139731.0}, {"date": "2024-09-25", "close": 10.14, "volume": 104288.0}, {"date": "2024-09-26", "close": 9.75, "volume": 229937.0}, {"date": "2024-09-27", "close": 9.69, "volume": 280693.0}, {"date": "2024-09-30", "close": 9.7, "volume": 222446.0}, {"date": "2024-10-01", "close": 9.62, "volume": 227645.0}, {"date": "2024-10-02", "close": 9.48, "volume": 178797.0}, {"date": "2024-10-03", "close": 9.25, "volume": 141977.0}, {"date": "2024-10-04", "close": 9.12, "volume": 86013.0}, {"date": "2024-10-07", "close": 9.16, "volume": 267124.0}, {"date": "2024-10-08", "close": 9.19, "volume": 279668.0}, {"date": "2024-10-09", "close": 9.0, "volume": 115689.0}, {"date": "2024-10-10", "close": 8.9, "volume": 160802.0}, {"date": "2024-10-11", "close": 8.99, "volume": 167455.0}, {"date": "2024-10-14", "close": 9.18, "volume": 130666.0}, {"date": "2024-10-15", "close": 9.25, "volume": 192222.0}, {"date": "2024-10-16", "close": 9.38, "volume": 188736.0}, {"date": "2024-10-17", "close": 9.24, "volume": 123917.0}, {"date": "2024-10-18", "close": 9.47, "volume": 96060.0}, {"date": "2024-10-21", "close": 9.1, "volume": 144761.0}, {"date": "2024-10-22", "close": 9.19, "volume": 123380.0}, {"date": "2024-10-23", "close": 9.19, "volume": 80980.0}, {"date": "2024-10-24", "close": 9.26, "volume": 99514.0}, {"date": "2024-10-25", "close": 9.23, "volume": 113230.0}, {"date": "2024-10-28", "close": 9.285, "volume": 131240.0}, {"date": "2024-10-29", "close": 9.36, "volume": 164577.0}, {"date": "2024-10-30", "close": 9.27, "volume": 109213.0}, {"date": "2024-10-31", "close": 8.73, "volume": 274416.0}, {"date": "2024-11-01", "close": 8.69, "volume": 111109.0}, {"date": "2024-11-04", "close": 9.03, "volume": 220491.0}, {"date": "2024-11-05", "close": 9.24, "volume": 218179.0}, {"date": "2024-11-06", "close": 9.57, "volume": 312848.0}, {"date": "2024-11-07", "close": 9.46, "volume": 261957.0}, {"date": "2024-11-08", "close": 11.09, "volume": 937866.0}, {"date": "2024-11-11", "close": 11.02, "volume": 264460.0}, {"date": "2024-11-12", "close": 10.44, "volume": 275187.0}, {"date": "2024-11-13", "close": 10.33, "volume": 179830.0}, {"date": "2024-11-14", "close": 9.95, "volume": 224519.0}, {"date": "2024-11-15", "close": 10.05, "volume": 171150.0}, {"date": "2024-11-18", "close": 9.52, "volume": 213466.0}, {"date": "2024-11-19", "close": 9.49, "volume": 186380.0}, {"date": "2024-11-20", "close": 9.46, "volume": 127188.0}, {"date": "2024-11-21", "close": 9.21, "volume": 149700.0}, {"date": "2024-11-22", "close": 9.38, "volume": 409130.0}, {"date": "2024-11-25", "close": 9.78, "volume": 300575.0}, {"date": "2024-11-26", "close": 9.6, "volume": 155070.0}, {"date": "2024-11-27", "close": 9.63, "volume": 123443.0}, {"date": "2024-11-29", "close": 9.71, "volume": 45051.0}, {"date": "2024-12-02", "close": 10.11, "volume": 192879.0}, {"date": "2024-12-03", "close": 9.94, "volume": 178858.0}, {"date": "2024-12-04", "close": 10.22, "volume": 218221.0}, {"date": "2024-12-05", "close": 9.55, "volume": 216791.0}, {"date": "2024-12-06", "close": 9.5, "volume": 162202.0}, {"date": "2024-12-09", "close": 9.51, "volume": 106838.0}, {"date": "2024-12-10", "close": 9.68, "volume": 132192.0}, {"date": "2024-12-11", "close": 9.64, "volume": 106826.0}, {"date": "2024-12-12", "close": 9.27, "volume": 108759.0}, {"date": "2024-12-13", "close": 8.96, "volume": 232044.0}, {"date": "2024-12-16", "close": 8.95, "volume": 227657.0}, {"date": "2024-12-17", "close": 9.12, "volume": 148559.0}, {"date": "2024-12-18", "close": 8.5, "volume": 195146.0}, {"date": "2024-12-19", "close": 8.31, "volume": 157704.0}, {"date": "2024-12-20", "close": 8.48, "volume": 183204.0}, {"date": "2024-12-23", "close": 8.43, "volume": 123975.0}, {"date": "2024-12-24", "close": 8.43, "volume": 44236.0}, {"date": "2024-12-26", "close": 8.6, "volume": 92453.0}, {"date": "2024-12-27", "close": 8.58, "volume": 124673.0}, {"date": "2024-12-30", "close": 9.11, "volume": 377920.0}, {"date": "2024-12-31", "close": 9.17, "volume": 186076.0}, {"date": "2025-01-02", "close": 9.19, "volume": 167422.0}, {"date": "2025-01-03", "close": 9.62, "volume": 168573.0}, {"date": "2025-01-06", "close": 9.51, "volume": 161676.0}, {"date": "2025-01-07", "close": 9.37, "volume": 126704.0}, {"date": "2025-01-08", "close": 9.72, "volume": 248081.0}, {"date": "2025-01-10", "close": 9.55, "volume": 179016.0}, {"date": "2025-01-13", "close": 10.33, "volume": 216151.0}, {"date": "2025-01-14", "close": 10.62, "volume": 342966.0}, {"date": "2025-01-15", "close": 10.88, "volume": 153324.0}, {"date": "2025-01-16", "close": 10.52, "volume": 204731.0}, {"date": "2025-01-17", "close": 10.47, "volume": 149533.0}, {"date": "2025-01-21", "close": 11.19, "volume": 227412.0}, {"date": "2025-01-22", "close": 10.83, "volume": 130109.0}, {"date": "2025-01-23", "close": 11.08, "volume": 172026.0}, {"date": "2025-01-24", "close": 11.44, "volume": 289841.0}, {"date": "2025-01-27", "close": 11.48, "volume": 464838.0}, {"date": "2025-01-28", "close": 11.82, "volume": 296996.0}, {"date": "2025-01-29", "close": 12.53, "volume": 645070.0}, {"date": "2025-01-30", "close": 11.95, "volume": 419792.0}, {"date": "2025-01-31", "close": 11.69, "volume": 360029.0}, {"date": "2025-02-03", "close": 11.47, "volume": 226194.0}, {"date": "2025-02-04", "close": 11.96, "volume": 250091.0}, {"date": "2025-02-05", "close": 11.85, "volume": 230092.0}, {"date": "2025-02-06", "close": 10.84, "volume": 288588.0}, {"date": "2025-02-07", "close": 10.61, "volume": 201027.0}, {"date": "2025-02-10", "close": 10.61, "volume": 170530.0}, {"date": "2025-02-11", "close": 10.37, "volume": 267408.0}, {"date": "2025-02-12", "close": 10.14, "volume": 194243.0}, {"date": "2025-02-13", "close": 10.66, "volume": 411247.0}, {"date": "2025-02-14", "close": 10.64, "volume": 340965.0}, {"date": "2025-02-18", "close": 10.59, "volume": 315849.0}, {"date": "2025-02-19", "close": 10.67, "volume": 340218.0}, {"date": "2025-02-20", "close": 10.28, "volume": 318878.0}, {"date": "2025-02-21", "close": 9.91, "volume": 317365.0}, {"date": "2025-02-24", "close": 9.84, "volume": 216544.0}, {"date": "2025-02-25", "close": 9.52, "volume": 355214.0}, {"date": "2025-02-26", "close": 8.11, "volume": 1604197.0}, {"date": "2025-02-27", "close": 7.95, "volume": 480874.0}, {"date": "2025-02-28", "close": 8.33, "volume": 408849.0}, {"date": "2025-03-03", "close": 8.13, "volume": 432117.0}, {"date": "2025-03-04", "close": 8.03, "volume": 451105.0}, {"date": "2025-03-05", "close": 8.27, "volume": 408605.0}, {"date": "2025-03-06", "close": 7.81, "volume": 276490.0}, {"date": "2025-03-07", "close": 7.76, "volume": 398912.0}, {"date": "2025-03-10", "close": 7.42, "volume": 396105.0}, {"date": "2025-03-11", "close": 7.72, "volume": 293778.0}, {"date": "2025-03-12", "close": 7.88, "volume": 507681.0}, {"date": "2025-03-13", "close": 7.45, "volume": 229060.0}, {"date": "2025-03-14", "close": 7.45, "volume": 234783.0}, {"date": "2025-03-17", "close": 7.5, "volume": 259905.0}, {"date": "2025-03-18", "close": 7.33, "volume": 213721.0}, {"date": "2025-03-19", "close": 7.48, "volume": 200526.0}, {"date": "2025-03-20", "close": 7.45, "volume": 209408.0}, {"date": "2025-03-21", "close": 7.35, "volume": 321579.0}, {"date": "2025-03-24", "close": 7.37, "volume": 242267.0}, {"date": "2025-03-25", "close": 7.25, "volume": 263519.0}, {"date": "2025-03-26", "close": 7.17, "volume": 184073.0}, {"date": "2025-03-27", "close": 7.14, "volume": 669362.0}, {"date": "2025-03-28", "close": 6.8, "volume": 482415.0}, {"date": "2025-03-31", "close": 7.13, "volume": 421968.0}, {"date": "2025-04-01", "close": 6.95, "volume": 258671.0}, {"date": "2025-04-02", "close": 7.2, "volume": 174445.0}, {"date": "2025-04-03", "close": 7.05, "volume": 590647.0}, {"date": "2025-04-04", "close": 7.04, "volume": 554635.0}, {"date": "2025-04-07", "close": 7.09, "volume": 734130.0}, {"date": "2025-04-08", "close": 6.59, "volume": 366599.0}, {"date": "2025-04-09", "close": 7.04, "volume": 352785.0}, {"date": "2025-04-10", "close": 7.08, "volume": 399026.0}, {"date": "2025-04-11", "close": 7.31, "volume": 247544.0}, {"date": "2025-04-14", "close": 7.32, "volume": 334857.0}, {"date": "2025-04-15", "close": 7.2, "volume": 221680.0}, {"date": "2025-04-16", "close": 6.88, "volume": 413817.0}, {"date": "2025-04-17", "close": 6.82, "volume": 217466.0}, {"date": "2025-04-21", "close": 6.74, "volume": 227558.0}, {"date": "2025-04-22", "close": 6.73, "volume": 187372.0}, {"date": "2025-04-23", "close": 6.88, "volume": 202023.0}, {"date": "2025-04-24", "close": 7.15, "volume": 187675.0}, {"date": "2025-04-25", "close": 7.28, "volume": 172211.0}, {"date": "2025-04-28", "close": 7.27, "volume": 150179.0}, {"date": "2025-04-29", "close": 7.28, "volume": 148973.0}, {"date": "2025-04-30", "close": 7.13, "volume": 119958.0}, {"date": "2025-05-01", "close": 7.06, "volume": 158643.0}, {"date": "2025-05-02", "close": 7.2, "volume": 124221.0}, {"date": "2025-05-05", "close": 6.97, "volume": 151842.0}, {"date": "2025-05-06", "close": 7.07, "volume": 188913.0}, {"date": "2025-05-07", "close": 7.17, "volume": 250741.0}, {"date": "2025-05-08", "close": 6.35, "volume": 999226.0}, {"date": "2025-05-09", "close": 6.24, "volume": 471563.0}, {"date": "2025-05-12", "close": 6.3, "volume": 457155.0}, {"date": "2025-05-13", "close": 6.14, "volume": 432303.0}, {"date": "2025-05-14", "close": 5.88, "volume": 409308.0}, {"date": "2025-05-15", "close": 5.75, "volume": 295445.0}, {"date": "2025-05-16", "close": 6.09, "volume": 279171.0}, {"date": "2025-05-19", "close": 6.13, "volume": 240265.0}, {"date": "2025-05-20", "close": 6.27, "volume": 210622.0}, {"date": "2025-05-21", "close": 5.96, "volume": 290615.0}, {"date": "2025-05-22", "close": 6.75, "volume": 599777.0}, {"date": "2025-05-23", "close": 6.53, "volume": 258545.0}, {"date": "2025-05-27", "close": 6.62, "volume": 165052.0}, {"date": "2025-05-28", "close": 6.53, "volume": 200999.0}, {"date": "2025-05-29", "close": 6.53, "volume": 138036.0}, {"date": "2025-05-30", "close": 6.425, "volume": 123308.0}, {"date": "2025-06-02", "close": 6.36, "volume": 220284.0}, {"date": "2025-06-03", "close": 6.39, "volume": 195210.0}, {"date": "2025-06-04", "close": 6.42, "volume": 109745.0}, {"date": "2025-06-05", "close": 6.3, "volume": 129726.0}, {"date": "2025-06-06", "close": 6.59, "volume": 184652.0}, {"date": "2025-06-09", "close": 6.64, "volume": 128274.0}, {"date": "2025-06-10", "close": 6.62, "volume": 151782.0}, {"date": "2025-06-11", "close": 6.45, "volume": 154532.0}, {"date": "2025-06-12", "close": 6.44, "volume": 133016.0}, {"date": "2025-06-13", "close": 6.25, "volume": 132904.0}, {"date": "2025-06-16", "close": 6.6, "volume": 443156.0}, {"date": "2025-06-17", "close": 6.48, "volume": 289762.0}, {"date": "2025-06-18", "close": 6.6, "volume": 140538.0}, {"date": "2025-06-20", "close": 6.64, "volume": 344944.0}, {"date": "2025-06-23", "close": 6.67, "volume": 183092.0}, {"date": "2025-06-24", "close": 7.05, "volume": 179872.0}, {"date": "2025-06-25", "close": 7.12, "volume": 269933.0}, {"date": "2025-06-26", "close": 7.195, "volume": 256298.0}, {"date": "2025-06-27", "close": 7.08, "volume": 358961.0}, {"date": "2025-06-30", "close": 7.03, "volume": 130999.0}, {"date": "2025-07-01", "close": 7.1, "volume": 164174.0}, {"date": "2025-07-02", "close": 7.42, "volume": 247505.0}, {"date": "2025-07-03", "close": 7.49, "volume": 89356.0}, {"date": "2025-07-07", "close": 7.26, "volume": 162683.0}, {"date": "2025-07-08", "close": 7.26, "volume": 122990.0}, {"date": "2025-07-09", "close": 7.5, "volume": 151521.0}, {"date": "2025-07-10", "close": 7.31, "volume": 126309.0}, {"date": "2025-07-11", "close": 6.92, "volume": 162756.0}, {"date": "2025-07-14", "close": 6.71, "volume": 107583.0}, {"date": "2025-07-15", "close": 6.55, "volume": 116830.0}, {"date": "2025-07-16", "close": 6.54, "volume": 183463.0}, {"date": "2025-07-17", "close": 6.68, "volume": 292036.0}, {"date": "2025-07-18", "close": 6.35, "volume": 175607.0}, {"date": "2025-07-21", "close": 6.29, "volume": 152503.0}, {"date": "2025-07-22", "close": 6.34, "volume": 141571.0}, {"date": "2025-07-23", "close": 6.73, "volume": 268390.0}, {"date": "2025-07-24", "close": 6.8, "volume": 215953.0}, {"date": "2025-07-25", "close": 6.8, "volume": 141790.0}, {"date": "2025-07-28", "close": 6.79, "volume": 150467.0}, {"date": "2025-07-29", "close": 6.6, "volume": 193421.0}, {"date": "2025-07-30", "close": 6.55, "volume": 198542.0}, {"date": "2025-07-31", "close": 6.31, "volume": 318802.0}, {"date": "2025-08-01", "close": 6.21, "volume": 444994.0}, {"date": "2025-08-04", "close": 6.54, "volume": 223956.0}, {"date": "2025-08-05", "close": 6.33, "volume": 278414.0}, {"date": "2025-08-06", "close": 6.3, "volume": 281054.0}, {"date": "2025-08-07", "close": 5.87, "volume": 419084.0}, {"date": "2025-08-08", "close": 6.48, "volume": 651610.0}, {"date": "2025-08-11", "close": 7.04, "volume": 428549.0}, {"date": "2025-08-12", "close": 7.58, "volume": 428143.0}, {"date": "2025-08-13", "close": 7.7, "volume": 319076.0}, {"date": "2025-08-14", "close": 7.67, "volume": 267193.0}, {"date": "2025-08-15", "close": 7.46, "volume": 182241.0}, {"date": "2025-08-18", "close": 7.55, "volume": 179446.0}, {"date": "2025-08-19", "close": 7.49, "volume": 148989.0}, {"date": "2025-08-20", "close": 7.37, "volume": 132947.0}, {"date": "2025-08-21", "close": 7.53, "volume": 171867.0}, {"date": "2025-08-22", "close": 7.75, "volume": 203437.0}, {"date": "2025-08-25", "close": 7.71, "volume": 154207.0}, {"date": "2025-08-26", "close": 7.99, "volume": 208535.0}, {"date": "2025-08-27", "close": 7.93, "volume": 177790.0}, {"date": "2025-08-28", "close": 7.96, "volume": 114243.0}, {"date": "2025-08-29", "close": 7.99, "volume": 167360.0}, {"date": "2025-09-02", "close": 8.1, "volume": 215387.0}, {"date": "2025-09-03", "close": 7.88, "volume": 219193.0}, {"date": "2025-09-04", "close": 8.12, "volume": 272159.0}, {"date": "2025-09-05", "close": 8.11, "volume": 251175.0}, {"date": "2025-09-08", "close": 8.45, "volume": 221083.0}, {"date": "2025-09-09", "close": 8.53, "volume": 238399.0}, {"date": "2025-09-10", "close": 8.32, "volume": 172729.0}, {"date": "2025-09-11", "close": 8.56, "volume": 178789.0}, {"date": "2025-09-12", "close": 8.54, "volume": 206842.0}, {"date": "2025-09-15", "close": 8.56, "volume": 134515.0}, {"date": "2025-09-16", "close": 8.5, "volume": 140456.0}, {"date": "2025-09-17", "close": 8.32, "volume": 192875.0}, {"date": "2025-09-18", "close": 8.79, "volume": 316361.0}, {"date": "2025-09-19", "close": 8.66, "volume": 351533.0}, {"date": "2025-09-22", "close": 8.66, "volume": 169420.0}, {"date": "2025-09-23", "close": 8.34, "volume": 155053.0}, {"date": "2025-09-24", "close": 8.43, "volume": 175042.0}, {"date": "2025-09-25", "close": 8.46, "volume": 184056.0}, {"date": "2025-09-26", "close": 8.22, "volume": 169161.0}, {"date": "2025-09-29", "close": 8.11, "volume": 207058.0}, {"date": "2025-09-30", "close": 8.17, "volume": 258835.0}, {"date": "2025-10-01", "close": 8.42, "volume": 211807.0}, {"date": "2025-10-02", "close": 8.53, "volume": 170658.0}, {"date": "2025-10-03", "close": 8.65, "volume": 118935.0}, {"date": "2025-10-06", "close": 8.43, "volume": 182382.0}, {"date": "2025-10-07", "close": 8.59, "volume": 165668.0}, {"date": "2025-10-08", "close": 8.69, "volume": 146855.0}, {"date": "2025-10-09", "close": 8.5, "volume": 116683.0}, {"date": "2025-10-10", "close": 8.16, "volume": 118516.0}, {"date": "2025-10-13", "close": 8.04, "volume": 163182.0}, {"date": "2025-10-14", "close": 8.37, "volume": 188633.0}, {"date": "2025-10-15", "close": 8.52, "volume": 115090.0}, {"date": "2025-10-16", "close": 8.51, "volume": 126406.0}, {"date": "2025-10-17", "close": 8.37, "volume": 158790.0}, {"date": "2025-10-20", "close": 8.58, "volume": 84747.0}, {"date": "2025-10-21", "close": 8.49, "volume": 159816.0}, {"date": "2025-10-22", "close": 8.85, "volume": 309955.0}, {"date": "2025-10-23", "close": 8.95, "volume": 177317.0}, {"date": "2025-10-24", "close": 8.77, "volume": 116045.0}, {"date": "2025-10-27", "close": 8.66, "volume": 119591.0}, {"date": "2025-10-28", "close": 8.53, "volume": 134299.0}, {"date": "2025-10-29", "close": 8.41, "volume": 161904.0}, {"date": "2025-10-30", "close": 8.17, "volume": 125956.0}, {"date": "2025-10-31", "close": 8.24, "volume": 90237.0}, {"date": "2025-11-03", "close": 8.21, "volume": 206848.0}, {"date": "2025-11-04", "close": 8.06, "volume": 132553.0}, {"date": "2025-11-05", "close": 7.39, "volume": 485968.0}, {"date": "2025-11-06", "close": 7.03, "volume": 400263.0}, {"date": "2025-11-07", "close": 6.99, "volume": 177681.0}, {"date": "2025-11-10", "close": 7.02, "volume": 201102.0}, {"date": "2025-11-11", "close": 6.99, "volume": 249386.0}, {"date": "2025-11-12", "close": 7.09, "volume": 160177.0}, {"date": "2025-11-13", "close": 6.88, "volume": 176818.0}, {"date": "2025-11-14", "close": 6.9, "volume": 147637.0}, {"date": "2025-11-17", "close": 6.71, "volume": 318242.0}, {"date": "2025-11-18", "close": 6.85, "volume": 206060.0}, {"date": "2025-11-19", "close": 6.69, "volume": 206380.0}, {"date": "2025-11-20", "close": 6.59, "volume": 283622.0}, {"date": "2025-11-21", "close": 6.88, "volume": 269473.0}, {"date": "2025-11-24", "close": 7.08, "volume": 208211.0}, {"date": "2025-11-25", "close": 7.09, "volume": 123320.0}, {"date": "2025-11-26", "close": 7.12, "volume": 120194.0}, {"date": "2025-11-28", "close": 7.08, "volume": 70209.0}, {"date": "2025-12-01", "close": 6.95, "volume": 156273.0}, {"date": "2025-12-02", "close": 6.74, "volume": 176098.0}, {"date": "2025-12-03", "close": 6.91, "volume": 175696.0}, {"date": "2025-12-04", "close": 6.99, "volume": 182001.0}, {"date": "2025-12-05", "close": 6.94, "volume": 125665.0}, {"date": "2025-12-08", "close": 6.67, "volume": 171117.0}, {"date": "2025-12-09", "close": 6.72, "volume": 122286.0}, {"date": "2025-12-10", "close": 6.91, "volume": 145831.0}, {"date": "2025-12-11", "close": 7.02, "volume": 110779.0}, {"date": "2025-12-12", "close": 7.06, "volume": 118343.0}, {"date": "2025-12-15", "close": 6.83, "volume": 422658.0}, {"date": "2025-12-16", "close": 6.81, "volume": 163293.0}, {"date": "2025-12-17", "close": 6.82, "volume": 135195.0}, {"date": "2025-12-18", "close": 6.83, "volume": 133539.0}, {"date": "2025-12-19", "close": 6.71, "volume": 179201.0}, {"date": "2025-12-22", "close": 6.75, "volume": 177014.0}, {"date": "2025-12-23", "close": 6.68, "volume": 99792.0}, {"date": "2025-12-24", "close": 6.67, "volume": 39544.0}, {"date": "2025-12-26", "close": 6.8, "volume": 148072.0}, {"date": "2025-12-29", "close": 6.71, "volume": 113777.0}, {"date": "2025-12-30", "close": 6.72, "volume": 150366.0}, {"date": "2025-12-31", "close": 6.72, "volume": 117936.0}, {"date": "2026-01-02", "close": 6.63, "volume": 171822.0}, {"date": "2026-01-05", "close": 6.65, "volume": 156336.0}, {"date": "2026-01-06", "close": 6.79, "volume": 127431.0}, {"date": "2026-01-07", "close": 7.32, "volume": 332405.0}, {"date": "2026-01-08", "close": 7.22, "volume": 113169.0}, {"date": "2026-01-09", "close": 7.03, "volume": 128932.0}, {"date": "2026-01-12", "close": 6.21, "volume": 613047.0}, {"date": "2026-01-13", "close": 6.22, "volume": 274468.0}, {"date": "2026-01-14", "close": 6.5, "volume": 254496.0}, {"date": "2026-01-15", "close": 6.45, "volume": 128647.0}, {"date": "2026-01-16", "close": 6.25, "volume": 161542.0}, {"date": "2026-01-20", "close": 6.21, "volume": 156262.0}, {"date": "2026-01-21", "close": 6.36, "volume": 208051.0}, {"date": "2026-01-22", "close": 6.22, "volume": 198825.0}, {"date": "2026-01-23", "close": 6.03, "volume": 257930.0}, {"date": "2026-01-26", "close": 6.01, "volume": 224646.0}, {"date": "2026-01-27", "close": 5.89, "volume": 224551.0}, {"date": "2026-01-28", "close": 5.86, "volume": 216642.0}, {"date": "2026-01-29", "close": 5.82, "volume": 207466.0}, {"date": "2026-01-30", "close": 5.9, "volume": 244819.0}, {"date": "2026-02-02", "close": 6.0, "volume": 150125.0}, {"date": "2026-02-03", "close": 5.95, "volume": 114996.0}, {"date": "2026-02-04", "close": 5.84, "volume": 172741.0}, {"date": "2026-02-05", "close": 5.66, "volume": 266125.0}, {"date": "2026-02-06", "close": 5.66, "volume": 337317.0}, {"date": "2026-02-09", "close": 5.59, "volume": 214085.0}, {"date": "2026-02-10", "close": 5.75, "volume": 293345.0}, {"date": "2026-02-11", "close": 6.13, "volume": 618573.0}, {"date": "2026-02-12", "close": 5.79, "volume": 298130.0}, {"date": "2026-02-13", "close": 5.76, "volume": 223217.0}, {"date": "2026-02-17", "close": 5.69, "volume": 140057.0}, {"date": "2026-02-18", "close": 5.83, "volume": 165226.0}, {"date": "2026-02-19", "close": 5.83, "volume": 218896.0}, {"date": "2026-02-20", "close": 5.79, "volume": 175999.0}, {"date": "2026-02-23", "close": 5.68, "volume": 181954.0}, {"date": "2026-02-24", "close": 5.84, "volume": 1060624.0}, {"date": "2026-02-25", "close": 6.01, "volume": 1080838.0}, {"date": "2026-02-26", "close": 6.44, "volume": 475608.0}, {"date": "2026-02-27", "close": 6.1, "volume": 402504.0}, {"date": "2026-03-02", "close": 6.18, "volume": 378660.0}, {"date": "2026-03-03", "close": 6.21, "volume": 420128.0}, {"date": "2026-03-04", "close": 6.31, "volume": 300814.0}, {"date": "2026-03-05", "close": 6.55, "volume": 732446.0}, {"date": "2026-03-06", "close": 6.47, "volume": 338130.0}, {"date": "2026-03-09", "close": 6.36, "volume": 280472.0}, {"date": "2026-03-10", "close": 6.22, "volume": 209339.0}, {"date": "2026-03-11", "close": 6.23, "volume": 194438.0}, {"date": "2026-03-12", "close": 6.1, "volume": 239824.0}, {"date": "2026-03-13", "close": 6.06, "volume": 179535.0}, {"date": "2026-03-16", "close": 6.13, "volume": 203669.0}, {"date": "2026-03-17", "close": 6.2, "volume": 238160.0}, {"date": "2026-03-18", "close": 6.13, "volume": 180613.0}, {"date": "2026-03-19", "close": 6.16, "volume": 147072.0}, {"date": "2026-03-20", "close": 6.1, "volume": 290671.0}, {"date": "2026-03-23", "close": 6.45, "volume": 291479.0}, {"date": "2026-03-24", "close": 6.32, "volume": 196185.0}, {"date": "2026-03-25", "close": 6.42, "volume": 135167.0}, {"date": "2026-03-26", "close": 6.5, "volume": 181238.0}, {"date": "2026-03-27", "close": 6.19, "volume": 169003.0}, {"date": "2026-03-30", "close": 6.11, "volume": 189534.0}, {"date": "2026-03-31", "close": 6.18, "volume": 248533.0}, {"date": "2026-04-01", "close": 6.27, "volume": 153298.0}, {"date": "2026-04-02", "close": 6.21, "volume": 133665.0}, {"date": "2026-04-06", "close": 6.36, "volume": 258215.0}, {"date": "2026-04-07", "close": 6.8, "volume": 622597.0}, {"date": "2026-04-08", "close": 6.67, "volume": 191155.0}, {"date": "2026-04-09", "close": 6.66, "volume": 274694.0}, {"date": "2026-04-10", "close": 6.33, "volume": 313571.0}, {"date": "2026-04-13", "close": 6.45, "volume": 610832.0}, {"date": "2026-04-14", "close": 6.34, "volume": 210572.0}, {"date": "2026-04-15", "close": 6.2, "volume": 197083.0}, {"date": "2026-04-16", "close": 6.59, "volume": 553710.0}, {"date": "2026-04-17", "close": 6.82, "volume": 276345.0}, {"date": "2026-04-20", "close": 6.95, "volume": 231496.0}, {"date": "2026-04-21", "close": 6.96, "volume": 272116.0}, {"date": "2026-04-22", "close": 7.15, "volume": 265642.0}, {"date": "2026-04-23", "close": 6.99, "volume": 201150.0}, {"date": "2026-04-24", "close": 7.05, "volume": 261125.0}, {"date": "2026-04-27", "close": 7.25, "volume": 255109.0}, {"date": "2026-04-28", "close": 7.35, "volume": 558658.0}, {"date": "2026-04-29", "close": 7.0, "volume": 406470.0}, {"date": "2026-04-30", "close": 7.11, "volume": 217065.0}, {"date": "2026-05-01", "close": 6.98, "volume": 175577.0}, {"date": "2026-05-04", "close": 6.97, "volume": 197625.0}, {"date": "2026-05-05", "close": 7.05, "volume": 249698.0}, {"date": "2026-05-06", "close": 7.11, "volume": 268731.0}, {"date": "2026-05-07", "close": 7.19, "volume": 448696.0}, {"date": "2026-05-08", "close": 7.02, "volume": 819868.0}, {"date": "2026-05-11", "close": 6.62, "volume": 815610.0}, {"date": "2026-05-12", "close": 6.68, "volume": 474477.0}, {"date": "2026-05-13", "close": 6.81, "volume": 292365.0}, {"date": "2026-05-14", "close": 6.8, "volume": 252800.0}, {"date": "2026-05-15", "close": 6.38, "volume": 293362.0}, {"date": "2026-05-18", "close": 6.3, "volume": 326078.0}, {"date": "2026-05-19", "close": 6.45, "volume": 397135.0}, {"date": "2026-05-20", "close": 6.34, "volume": 456947.0}, {"date": "2026-05-21", "close": 6.41, "volume": 365948.0}, {"date": "2026-05-22", "close": 6.4, "volume": 217354.0}, {"date": "2026-05-26", "close": 6.58, "volume": 311459.0}, {"date": "2026-05-27", "close": 6.58, "volume": 437289.0}, {"date": "2026-05-28", "close": 6.54, "volume": 215729.0}, {"date": "2026-05-29", "close": 6.49, "volume": 351211.0}, {"date": "2026-06-01", "close": 6.09, "volume": 609679.0}, {"date": "2026-06-02", "close": 6.09, "volume": 542154.0}, {"date": "2026-06-03", "close": 5.98, "volume": 438331.0}, {"date": "2026-06-04", "close": 6.31, "volume": 464525.0}, {"date": "2026-06-05", "close": 6.41, "volume": 466982.0}, {"date": "2026-06-08", "close": 6.06, "volume": 313128.0}, {"date": "2026-06-09", "close": 6.35, "volume": 529623.0}, {"date": "2026-06-10", "close": 6.59, "volume": 322094.0}, {"date": "2026-06-11", "close": 6.3, "volume": 308401.0}, {"date": "2026-06-12", "close": 6.4, "volume": 148374.0}, {"date": "2026-06-15", "close": 6.46, "volume": 173248.0}, {"date": "2026-06-16", "close": 6.41, "volume": 259298.0}, {"date": "2026-06-17", "close": 6.37, "volume": 238351.0}, {"date": "2026-06-18", "close": 6.41, "volume": 352965.0}, {"date": "2026-06-22", "close": 6.43, "volume": 260533.0}, {"date": "2026-06-23", "close": 6.54, "volume": 229707.0}, {"date": "2026-06-24", "close": 6.76, "volume": 211314.0}, {"date": "2026-06-25", "close": 6.78, "volume": 178315.0}, {"date": "2026-06-26", "close": 6.94, "volume": 631619.0}, {"date": "2026-06-29", "close": 6.93, "volume": 156043.0}, {"date": "2026-06-30", "close": 6.45, "volume": 300204.0}, {"date": "2026-07-01", "close": 6.65, "volume": 264418.0}, {"date": "2026-07-02", "close": 6.6, "volume": 217411.0}, {"date": "2026-07-06", "close": 6.67, "volume": 157740.0}, {"date": "2026-07-07", "close": 6.54, "volume": 166529.0}, {"date": "2026-07-08", "close": 6.49, "volume": 231710.0}, {"date": "2026-07-09", "close": 6.53, "volume": 123384.0}, {"date": "2026-07-10", "close": 6.54, "volume": 155452.0}, {"date": "2026-07-13", "close": 6.54, "volume": 272341.0}, {"date": "2026-07-14", "close": 6.33, "volume": 221185.0}, {"date": "2026-07-15", "close": 6.41, "volume": 223625.0}, {"date": "2026-07-16", "close": 6.66, "volume": 247501.0}, {"date": "2026-07-17", "close": 6.57, "volume": 134898.0}, {"date": "2026-07-20", "close": 6.4, "volume": 266826.0}, {"date": "2026-07-21", "close": 6.43, "volume": 146278.0}, {"date": "2026-07-22", "close": 6.51, "volume": 216344.0}, {"date": "2026-07-23", "close": 6.32, "volume": 308604.0}, {"date": "2026-07-24", "close": 6.15, "volume": 233397.0}], "refreshing": true}