{"ticker": "OUST", "overview": {"cik": "1816581", "ticker": "OUST", "name": "Ouster, Inc.", "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "sic": "3569", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388227", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383876", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374910", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357357", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008305", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340618", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054467", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054297", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007726", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-336102", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007672", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007610", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002847", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298524", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296151", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-06", "title": "Prospectus", "accession": "0001193125-26-295469", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-02", "title": "Prospectus", "accession": "0001193125-26-293358", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-02", "title": "Form S-3ASR", "accession": "0001193125-26-293179", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277758", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277748", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277743", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277742", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277733", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277726", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001950047-26-006341", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 2040980.1244, "net": -2040980.1244, "insiders": 2, "first_date": "2026-08-06", "last_date": "2026-08-18"}, "metrics": {"ticker": "OUST", "has_prices": true, "as_of": "2026-07-24", "last": 34.04, "prev_close": 37.69, "change": -3.6499999999999986, "change_pct": -0.09684266383656139, "session_volume": 3522886.0, "vwap_5": 37.04926127014738, "vwap_20": 45.86291463085404, "vwap_60": 40.04103315011263, "vwap_250": 31.935231722421573, "high_52w": 62.52, "low_52w": 16.63, "avg_volume_20": 4961327.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001656", "src": "13DG", "ticker": "OUST", "cik": "1816581", "company": "Ouster, Inc.", "company_raw": "Ouster, Inc.", "who": "Ouster, Inc.", "who_key": "Ouster, 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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Ouster, Inc. takes a 5% passive stake in OUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1816581/0002100119-26-001656-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "0001193125-26-388227", "src": "INSIDERS", "ticker": "OUST", "cik": "1816581", "company": "Ouster, Inc.", "company_raw": "Ouster, Inc.", "who": "Megan Chung", "who_key": "Chung Megan", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on OUST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966411/000119312526388227/0001193125-26-388227-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78696}, {"id": "0001193125-26-383876", "src": "INSIDERS", "ticker": "OUST", "cik": "1816581", "company": "Ouster, Inc.", "company_raw": "Ouster, Inc.", "who": "Mark Frichtl", "who_key": "Frichtl Mark", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OUST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847596/000119312526383876/0001193125-26-383876-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88776}, {"id": "0001193125-26-374910", "src": "INSIDERS", "ticker": "OUST", "cik": "1816581", "company": "Ouster, Inc.", "company_raw": "Ouster, Inc.", "who": "Mark Frichtl", "who_key": "Frichtl Mark", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1422000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OUST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847596/000119312526374910/0001193125-26-374910-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98856}, {"id": "0001193125-26-357357", "src": "INSIDERS", "ticker": "OUST", "cik": "1816581", "company": "Ouster, Inc.", "company_raw": "Ouster, Inc.", "who": "Kenneth P. Gianella", "who_key": "Gianella Kenneth P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1813278.3244, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "The CFO takes $1.8M off the table in OUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1816581/000119312526357357/0001193125-26-357357-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110376}, {"id": "0001193125-26-340618", "src": "INSIDERS", "ticker": "OUST", "cik": "1816581", "company": "Ouster, Inc.", "company_raw": "Ouster, Inc.", "who": "Stephen A. Skaggs", "who_key": "SKAGGS STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 227701.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director sells $228K of OUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1816581/000119312526340618/0001193125-26-340618-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127656}, {"id": "13DG-0002012383-26-002847", "src": "13DG", "ticker": "OUST", "cik": "1816581", "company": "Ouster, Inc.", "company_raw": "Ouster, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in OUST", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002847-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0000102909-26-002053", "src": "13DG", "ticker": "OUST", "cik": "1816581", "company": "Ouster, Inc.", "company_raw": "Ouster, Inc.", "who": "Ouster, Inc.", "who_key": "Ouster, 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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Ouster, Inc. adjusts its stake in OUST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1816581/0000102909-26-002053-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001656", "src": "13DG", "ticker": "OUST", "cik": "1816581", "company": "Ouster, Inc.", "company_raw": "Ouster, Inc.", "who": "Ouster, Inc.", "who_key": "Ouster, 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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Ouster, Inc. takes a 5% passive stake in OUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1816581/0002100119-26-001656-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0002012383-26-002847", "src": "13DG", "ticker": "OUST", "cik": "1816581", "company": "Ouster, Inc.", "company_raw": "Ouster, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in OUST", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002847-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0000102909-26-002053", "src": "13DG", "ticker": "OUST", "cik": "1816581", "company": "Ouster, Inc.", "company_raw": "Ouster, Inc.", "who": "Ouster, Inc.", "who_key": "Ouster, 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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Ouster, Inc. adjusts its stake in OUST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1816581/0000102909-26-002053-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "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": "Ouster, Inc. - Common Stock", "new_value": "Ouster, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001816581", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001816581", "applied": 1, "detected_at": "2026-10-26T18:52:55.223718"}]}, "key_people": [{"who": "Kenneth P. Gianella", "who_key": "Gianella Kenneth P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1813278.3244, "net": -1813278.3244, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1813278.3244, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816581/000119312526357357/0001193125-26-357357-index.htm"}], "latest": {"action": "SELL", "amount": 1813278.3244, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816581/000119312526357357/0001193125-26-357357-index.htm"}}, {"who": "Stephen A. Skaggs", "who_key": "SKAGGS STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 227701.8, "net": -227701.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 227701.8, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816581/000119312526340618/0001193125-26-340618-index.htm"}], "latest": {"action": "SELL", "amount": 227701.8, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816581/000119312526340618/0001193125-26-340618-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -227701.8}, {"date": "2026-08-18", "net": -1813278.3244}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388227", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383876", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374910", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357357", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008305", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340618", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054467", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054297", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007726", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-336102", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007672", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007610", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002847", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298524", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296151", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-06", "title": "Prospectus", "accession": "0001193125-26-295469", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-02", "title": "Prospectus", "accession": "0001193125-26-293358", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-02", "title": "Form S-3ASR", "accession": "0001193125-26-293179", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277758", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277748", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277743", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277742", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277733", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277726", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001950047-26-006341", "price_sensitive": false}], "performance": {"ticker": "OUST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-04-21", "close": 3.72, "volume": 998344.0}, {"date": "2023-04-24", "close": 3.66, "volume": 1164626.0}, {"date": "2023-04-25", "close": 3.24, "volume": 1049020.0}, {"date": "2023-04-26", "close": 3.49, "volume": 1063838.0}, {"date": "2023-04-27", "close": 3.58, "volume": 792645.0}, {"date": "2023-04-28", "close": 3.54, "volume": 579523.0}, {"date": "2023-05-01", "close": 3.5, "volume": 497803.0}, {"date": "2023-05-02", "close": 3.45, "volume": 543779.0}, {"date": "2023-05-03", "close": 3.75, "volume": 706728.0}, {"date": "2023-05-04", "close": 3.74, "volume": 513623.0}, {"date": "2023-05-05", "close": 4.16, "volume": 818696.0}, {"date": "2023-05-08", "close": 4.46, "volume": 571650.0}, {"date": "2023-05-09", "close": 4.31, "volume": 463662.0}, {"date": "2023-05-10", "close": 4.17, "volume": 537953.0}, {"date": "2023-05-11", "close": 3.84, "volume": 668582.0}, {"date": "2023-05-12", "close": 4.94, "volume": 1933031.0}, {"date": "2023-05-15", "close": 5.79, "volume": 1752928.0}, {"date": "2023-05-16", "close": 5.83, "volume": 1222435.0}, {"date": "2023-05-17", "close": 5.69, "volume": 954729.0}, {"date": "2023-05-18", "close": 5.4, "volume": 1069594.0}, {"date": "2023-05-19", "close": 5.11, "volume": 2430442.0}, {"date": "2023-05-22", "close": 6.32, "volume": 1930953.0}, {"date": "2023-05-23", "close": 6.43, "volume": 1514272.0}, {"date": "2023-05-24", "close": 5.9, "volume": 1093849.0}, {"date": "2023-05-25", "close": 5.99, "volume": 857587.0}, {"date": "2023-05-26", "close": 6.44, "volume": 1022114.0}, {"date": "2023-05-30", "close": 7.26, "volume": 1272153.0}, {"date": "2023-05-31", "close": 6.81, "volume": 1252555.0}, {"date": "2023-06-01", "close": 6.97, "volume": 910687.0}, {"date": "2023-06-02", "close": 6.69, "volume": 931181.0}, {"date": "2023-06-05", "close": 6.48, "volume": 756943.0}, {"date": "2023-06-06", "close": 6.68, "volume": 651499.0}, {"date": "2023-06-07", "close": 6.46, "volume": 977416.0}, {"date": "2023-06-08", "close": 6.06, "volume": 1157103.0}, {"date": "2023-06-09", "close": 5.62, "volume": 1037969.0}, {"date": "2023-06-12", "close": 5.82, "volume": 1067959.0}, {"date": "2023-06-13", "close": 6.31, "volume": 1070667.0}, {"date": "2023-06-14", "close": 5.75, "volume": 848116.0}, {"date": "2023-06-15", "close": 5.7, "volume": 1015198.0}, {"date": "2023-06-16", "close": 5.47, "volume": 1752697.0}, {"date": "2023-06-20", "close": 5.58, "volume": 819999.0}, {"date": "2023-06-21", "close": 5.45, "volume": 623140.0}, {"date": "2023-06-22", "close": 5.37, "volume": 556486.0}, {"date": "2023-06-23", "close": 5.42, "volume": 4225505.0}, {"date": "2023-06-26", "close": 4.99, "volume": 878188.0}, {"date": "2023-06-27", "close": 5.06, "volume": 872941.0}, {"date": "2023-06-28", "close": 5.17, "volume": 495239.0}, {"date": "2023-06-29", "close": 5.13, "volume": 469374.0}, {"date": "2023-06-30", "close": 4.94, "volume": 607165.0}, {"date": "2023-07-03", "close": 5.37, "volume": 517872.0}, {"date": "2023-07-05", "close": 5.41, "volume": 545591.0}, {"date": "2023-07-06", "close": 4.94, "volume": 883204.0}, {"date": "2023-07-07", "close": 5.15, "volume": 456907.0}, {"date": "2023-07-10", "close": 5.55, "volume": 647394.0}, {"date": "2023-07-11", "close": 5.87, "volume": 1042692.0}, {"date": "2023-07-12", "close": 5.94, "volume": 869314.0}, {"date": "2023-07-13", "close": 6.23, "volume": 905853.0}, {"date": "2023-07-14", "close": 6.08, "volume": 1182549.0}, {"date": "2023-07-17", "close": 6.37, "volume": 634111.0}, {"date": "2023-07-18", "close": 6.32, "volume": 478245.0}, {"date": "2023-07-19", "close": 6.55, "volume": 830706.0}, {"date": "2023-07-20", "close": 6.04, "volume": 782225.0}, {"date": "2023-07-21", "close": 5.8, "volume": 763773.0}, {"date": "2023-07-24", "close": 5.79, "volume": 362455.0}, {"date": "2023-07-25", "close": 5.63, "volume": 492118.0}, {"date": "2023-07-26", "close": 5.63, "volume": 482776.0}, {"date": "2023-07-27", "close": 5.38, "volume": 612536.0}, {"date": "2023-07-28", "close": 5.88, "volume": 741735.0}, {"date": "2023-07-31", "close": 6.19, "volume": 604692.0}, {"date": "2023-08-01", "close": 6.13, "volume": 609488.0}, {"date": "2023-08-02", "close": 5.73, "volume": 623267.0}, {"date": "2023-08-03", "close": 5.81, "volume": 1336934.0}, {"date": "2023-08-04", "close": 5.54, "volume": 829859.0}, {"date": "2023-08-07", "close": 5.36, "volume": 912138.0}, {"date": "2023-08-08", "close": 5.23, "volume": 513560.0}, {"date": "2023-08-09", "close": 5.06, "volume": 953446.0}, {"date": "2023-08-10", "close": 5.1, "volume": 896297.0}, {"date": "2023-08-11", "close": 6.61, "volume": 4963866.0}, {"date": "2023-08-14", "close": 7.19, "volume": 1858984.0}, {"date": "2023-08-15", "close": 6.66, "volume": 1589581.0}, {"date": "2023-08-16", "close": 6.34, "volume": 730888.0}, {"date": "2023-08-17", "close": 6.21, "volume": 553047.0}, {"date": "2023-08-18", "close": 5.99, "volume": 887879.0}, {"date": "2023-08-21", "close": 5.87, "volume": 712558.0}, {"date": "2023-08-22", "close": 5.59, "volume": 898623.0}, {"date": "2023-08-23", "close": 6.1, "volume": 1089145.0}, {"date": "2023-08-24", "close": 5.7, "volume": 613776.0}, {"date": "2023-08-25", "close": 5.75, "volume": 611853.0}, {"date": "2023-08-28", "close": 5.48, "volume": 552965.0}, {"date": "2023-08-29", "close": 5.73, "volume": 618168.0}, {"date": "2023-08-30", "close": 5.75, "volume": 464936.0}, {"date": "2023-08-31", "close": 5.63, "volume": 446602.0}, {"date": "2023-09-01", "close": 5.57, "volume": 437266.0}, {"date": "2023-09-05", "close": 5.38, "volume": 442262.0}, {"date": "2023-09-06", "close": 5.24, "volume": 527941.0}, {"date": "2023-09-07", "close": 5.08, "volume": 659550.0}, {"date": "2023-09-08", "close": 5.04, "volume": 420076.0}, {"date": "2023-09-11", "close": 4.97, "volume": 550996.0}, {"date": "2023-09-12", "close": 4.72, "volume": 851124.0}, {"date": "2023-09-13", "close": 4.54, "volume": 664687.0}, {"date": "2023-09-14", "close": 4.61, "volume": 444614.0}, {"date": "2023-09-15", "close": 4.69, "volume": 954156.0}, {"date": "2023-09-18", "close": 4.52, "volume": 452840.0}, {"date": "2023-09-19", "close": 4.77, "volume": 428512.0}, {"date": "2023-09-20", "close": 4.65, "volume": 360946.0}, {"date": "2023-09-21", "close": 4.72, "volume": 426939.0}, {"date": "2023-09-22", "close": 4.81, "volume": 329084.0}, {"date": "2023-09-25", "close": 4.89, "volume": 436786.0}, {"date": "2023-09-26", "close": 4.77, "volume": 1032811.0}, {"date": "2023-09-27", "close": 5.0, "volume": 634372.0}, {"date": "2023-09-28", "close": 5.1, "volume": 621857.0}, {"date": "2023-09-29", "close": 5.04, "volume": 468040.0}, {"date": "2023-10-02", "close": 4.89, "volume": 248487.0}, {"date": "2023-10-03", "close": 4.61, "volume": 684072.0}, {"date": "2023-10-04", "close": 4.66, "volume": 275871.0}, {"date": "2023-10-05", "close": 4.6, "volume": 292414.0}, {"date": "2023-10-06", "close": 4.53, "volume": 449141.0}, {"date": "2023-10-09", "close": 4.35, "volume": 517980.0}, {"date": "2023-10-10", "close": 4.75, "volume": 417278.0}, {"date": "2023-10-11", "close": 4.72, "volume": 302457.0}, {"date": "2023-10-12", "close": 4.39, "volume": 360547.0}, {"date": "2023-10-13", "close": 4.23, "volume": 384779.0}, {"date": "2023-10-16", "close": 4.47, "volume": 281300.0}, {"date": "2023-10-17", "close": 4.62, "volume": 318226.0}, {"date": "2023-10-18", "close": 4.41, "volume": 196272.0}, {"date": "2023-10-19", "close": 4.22, "volume": 374667.0}, {"date": "2023-10-20", "close": 4.16, "volume": 374020.0}, {"date": "2023-10-23", "close": 3.99, "volume": 433816.0}, {"date": "2023-10-24", "close": 4.0, "volume": 412686.0}, {"date": "2023-10-25", "close": 3.78, "volume": 352997.0}, {"date": "2023-10-26", "close": 3.91, "volume": 387934.0}, {"date": "2023-10-27", "close": 3.79, "volume": 370989.0}, {"date": "2023-10-30", "close": 3.8, "volume": 366830.0}, {"date": "2023-10-31", "close": 3.82, "volume": 241823.0}, {"date": "2023-11-01", "close": 3.78, "volume": 324890.0}, {"date": "2023-11-02", "close": 4.32, "volume": 604961.0}, {"date": "2023-11-03", "close": 4.62, "volume": 450362.0}, {"date": "2023-11-06", "close": 4.53, "volume": 659830.0}, {"date": "2023-11-07", "close": 4.49, "volume": 334591.0}, {"date": "2023-11-08", "close": 4.38, "volume": 306224.0}, {"date": "2023-11-09", "close": 4.12, "volume": 781496.0}, {"date": "2023-11-10", "close": 4.93, "volume": 2189265.0}, {"date": "2023-11-13", "close": 4.73, "volume": 813883.0}, {"date": "2023-11-14", "close": 5.2, "volume": 892046.0}, {"date": "2023-11-15", "close": 5.23, "volume": 646605.0}, {"date": "2023-11-16", "close": 4.99, "volume": 1101114.0}, {"date": "2023-11-17", "close": 5.39, "volume": 1924313.0}, {"date": "2023-11-20", "close": 5.34, "volume": 689122.0}, {"date": "2023-11-21", "close": 4.81, "volume": 765643.0}, {"date": "2023-11-22", "close": 5.04, "volume": 602264.0}, {"date": "2023-11-24", "close": 5.42, "volume": 427242.0}, {"date": "2023-11-27", "close": 5.19, "volume": 633143.0}, {"date": "2023-11-28", "close": 5.19, "volume": 682766.0}, {"date": "2023-11-29", "close": 5.19, "volume": 625305.0}, {"date": "2023-11-30", "close": 5.12, "volume": 612286.0}, {"date": "2023-12-01", "close": 5.87, "volume": 1532510.0}, {"date": "2023-12-04", "close": 6.03, "volume": 1314432.0}, {"date": "2023-12-05", "close": 5.64, "volume": 671055.0}, {"date": "2023-12-06", "close": 5.73, "volume": 1218053.0}, {"date": "2023-12-07", "close": 5.74, "volume": 604655.0}, {"date": "2023-12-08", "close": 5.87, "volume": 515533.0}, {"date": "2023-12-11", "close": 5.88, "volume": 438491.0}, {"date": "2023-12-12", "close": 6.4, "volume": 2020845.0}, {"date": "2023-12-13", "close": 6.67, "volume": 1342519.0}, {"date": "2023-12-14", "close": 6.71, "volume": 1242135.0}, {"date": "2023-12-15", "close": 6.85, "volume": 955726.0}, {"date": "2023-12-18", "close": 6.54, "volume": 500737.0}, {"date": "2023-12-19", "close": 6.9, "volume": 804256.0}, {"date": "2023-12-20", "close": 6.37, "volume": 1279858.0}, {"date": "2023-12-21", "close": 6.92, "volume": 875584.0}, {"date": "2023-12-22", "close": 7.23, "volume": 759525.0}, {"date": "2023-12-26", "close": 8.2, "volume": 1729719.0}, {"date": "2023-12-27", "close": 8.32, "volume": 1276840.0}, {"date": "2023-12-28", "close": 8.0, "volume": 856960.0}, {"date": "2023-12-29", "close": 7.67, "volume": 825274.0}, {"date": "2024-01-02", "close": 7.15, "volume": 851642.0}, {"date": "2024-01-03", "close": 6.92, "volume": 1025825.0}, {"date": "2024-01-04", "close": 6.87, "volume": 857885.0}, {"date": "2024-01-05", "close": 6.99, "volume": 813497.0}, {"date": "2024-01-08", "close": 7.1, "volume": 615422.0}, {"date": "2024-01-09", "close": 7.39, "volume": 1351624.0}, {"date": "2024-01-10", "close": 6.76, "volume": 1164987.0}, {"date": "2024-01-11", "close": 6.65, "volume": 1458642.0}, {"date": "2024-01-12", "close": 6.63, "volume": 908832.0}, {"date": "2024-01-16", "close": 6.23, "volume": 946010.0}, {"date": "2024-01-17", "close": 6.12, "volume": 684631.0}, {"date": "2024-01-18", "close": 6.05, "volume": 1075710.0}, {"date": "2024-01-19", "close": 6.13, "volume": 715152.0}, {"date": "2024-01-22", "close": 6.34, "volume": 567515.0}, {"date": "2024-01-23", "close": 6.01, "volume": 711410.0}, {"date": "2024-01-24", "close": 5.73, "volume": 773090.0}, {"date": "2024-01-25", "close": 5.69, "volume": 537022.0}, {"date": "2024-01-26", "close": 5.55, "volume": 571540.0}, {"date": "2024-01-29", "close": 5.94, "volume": 940687.0}, {"date": "2024-01-30", "close": 5.39, "volume": 706401.0}, {"date": "2024-01-31", "close": 5.22, "volume": 504911.0}, {"date": "2024-02-01", "close": 4.98, "volume": 1267682.0}, {"date": "2024-02-02", "close": 5.0, "volume": 811162.0}, {"date": "2024-02-05", "close": 4.71, "volume": 650998.0}, {"date": "2024-02-06", "close": 4.99, "volume": 909073.0}, {"date": "2024-02-07", "close": 4.93, "volume": 458971.0}, {"date": "2024-02-08", "close": 5.06, "volume": 579199.0}, {"date": "2024-02-09", "close": 5.4, "volume": 503273.0}, {"date": "2024-02-12", "close": 5.79, "volume": 762207.0}, {"date": "2024-02-13", "close": 5.29, "volume": 651304.0}, {"date": "2024-02-14", "close": 5.73, "volume": 668369.0}, {"date": "2024-02-15", "close": 5.91, "volume": 648727.0}, {"date": "2024-02-16", "close": 5.8, "volume": 457792.0}, {"date": "2024-02-20", "close": 5.6, "volume": 453202.0}, {"date": "2024-02-21", "close": 5.44, "volume": 505653.0}, {"date": "2024-02-22", "close": 5.45, "volume": 518895.0}, {"date": "2024-02-23", "close": 5.37, "volume": 564724.0}, {"date": "2024-02-26", "close": 5.53, "volume": 715510.0}, {"date": "2024-02-27", "close": 5.57, "volume": 513100.0}, {"date": "2024-02-28", "close": 5.33, "volume": 482209.0}, {"date": "2024-02-29", "close": 5.43, "volume": 574138.0}, {"date": "2024-03-01", "close": 5.56, "volume": 619315.0}, {"date": "2024-03-04", "close": 5.39, "volume": 507644.0}, {"date": "2024-03-05", "close": 5.15, "volume": 532618.0}, {"date": "2024-03-06", "close": 5.36, "volume": 429150.0}, {"date": "2024-03-07", "close": 5.34, "volume": 330017.0}, {"date": "2024-03-08", "close": 5.53, "volume": 581000.0}, {"date": "2024-03-11", "close": 5.48, "volume": 358920.0}, {"date": "2024-03-12", "close": 5.06, "volume": 1467322.0}, {"date": "2024-03-13", "close": 5.09, "volume": 559043.0}, {"date": "2024-03-14", "close": 4.73, "volume": 1090024.0}, {"date": "2024-03-15", "close": 4.82, "volume": 777029.0}, {"date": "2024-03-18", "close": 4.88, "volume": 503356.0}, {"date": "2024-03-19", "close": 4.95, "volume": 386800.0}, {"date": "2024-03-20", "close": 5.02, "volume": 511969.0}, {"date": "2024-03-21", "close": 5.14, "volume": 433344.0}, {"date": "2024-03-22", "close": 4.94, "volume": 355806.0}, {"date": "2024-03-25", "close": 4.99, "volume": 572645.0}, {"date": "2024-03-26", "close": 4.98, "volume": 1062245.0}, {"date": "2024-03-27", "close": 6.7, "volume": 9741419.0}, {"date": "2024-03-28", "close": 7.94, "volume": 5699205.0}, {"date": "2024-04-01", "close": 9.86, "volume": 7369011.0}, {"date": "2024-04-02", "close": 9.97, "volume": 3179913.0}, {"date": "2024-04-03", "close": 10.0, "volume": 2921399.0}, {"date": "2024-04-04", "close": 9.99, "volume": 3704317.0}, {"date": "2024-04-05", "close": 9.6, "volume": 1962243.0}, {"date": "2024-04-08", "close": 9.45, "volume": 1218663.0}, {"date": "2024-04-09", "close": 8.69, "volume": 2158990.0}, {"date": "2024-04-10", "close": 8.23, "volume": 1715446.0}, {"date": "2024-04-11", "close": 8.5, "volume": 1109593.0}, {"date": "2024-04-12", "close": 7.73, "volume": 1010437.0}, {"date": "2024-04-15", "close": 7.63, "volume": 1453442.0}, {"date": "2024-04-16", "close": 7.47, "volume": 624157.0}, {"date": "2024-04-17", "close": 7.08, "volume": 653482.0}, {"date": "2024-04-18", "close": 6.99, "volume": 603873.0}, {"date": "2024-04-19", "close": 7.16, "volume": 880607.0}, {"date": "2024-04-22", "close": 7.03, "volume": 782789.0}, {"date": "2024-04-23", "close": 7.56, "volume": 1188525.0}, {"date": "2024-04-24", "close": 7.43, "volume": 930061.0}, {"date": "2024-04-25", "close": 7.48, "volume": 455689.0}, {"date": "2024-04-26", "close": 8.67, "volume": 1599107.0}, {"date": "2024-04-29", "close": 9.3, "volume": 952370.0}, {"date": "2024-04-30", "close": 9.07, "volume": 754405.0}, {"date": "2024-05-01", "close": 9.3, "volume": 827822.0}, {"date": "2024-05-02", "close": 9.61, "volume": 723438.0}, {"date": "2024-05-03", "close": 9.66, "volume": 764825.0}, {"date": "2024-05-06", "close": 9.82, "volume": 401658.0}, {"date": "2024-05-07", "close": 9.52, "volume": 589994.0}, {"date": "2024-05-08", "close": 9.86, "volume": 772303.0}, {"date": "2024-05-09", "close": 10.35, "volume": 1425993.0}, {"date": "2024-05-10", "close": 12.4, "volume": 4756718.0}, {"date": "2024-05-13", "close": 12.44, "volume": 2154038.0}, {"date": "2024-05-14", "close": 11.98, "volume": 1418930.0}, {"date": "2024-05-15", "close": 12.1, "volume": 1165235.0}, {"date": "2024-05-16", "close": 11.66, "volume": 700807.0}, {"date": "2024-05-17", "close": 12.97, "volume": 3377935.0}, {"date": "2024-05-20", "close": 13.05, "volume": 1022396.0}, {"date": "2024-05-21", "close": 12.38, "volume": 890776.0}, {"date": "2024-05-22", "close": 11.5, "volume": 918551.0}, {"date": "2024-05-23", "close": 11.26, "volume": 1166535.0}, {"date": "2024-05-24", "close": 11.5, "volume": 799283.0}, {"date": "2024-05-28", "close": 12.13, "volume": 1225394.0}, {"date": "2024-05-29", "close": 12.19, "volume": 830230.0}, {"date": "2024-05-30", "close": 12.16, "volume": 654353.0}, {"date": "2024-05-31", "close": 11.7, "volume": 729489.0}, {"date": "2024-06-03", "close": 11.48, "volume": 546331.0}, {"date": "2024-06-04", "close": 11.32, "volume": 609284.0}, {"date": "2024-06-05", "close": 12.05, "volume": 1001713.0}, {"date": "2024-06-06", "close": 11.81, "volume": 676469.0}, {"date": "2024-06-07", "close": 11.46, "volume": 657462.0}, {"date": "2024-06-10", "close": 11.3, "volume": 738640.0}, {"date": "2024-06-11", "close": 10.97, "volume": 875326.0}, {"date": "2024-06-12", "close": 10.78, "volume": 972116.0}, {"date": "2024-06-13", "close": 10.55, "volume": 1007340.0}, {"date": "2024-06-14", "close": 10.33, "volume": 610539.0}, {"date": "2024-06-17", "close": 10.91, "volume": 1192949.0}, {"date": "2024-06-18", "close": 10.68, "volume": 700411.0}, {"date": "2024-06-20", "close": 10.22, "volume": 757138.0}, {"date": "2024-06-21", "close": 10.2, "volume": 2605194.0}, {"date": "2024-06-24", "close": 9.71, "volume": 793041.0}, {"date": "2024-06-25", "close": 9.48, "volume": 865920.0}, {"date": "2024-06-26", "close": 9.75, "volume": 813348.0}, {"date": "2024-06-27", "close": 10.03, "volume": 1049675.0}, {"date": "2024-06-28", "close": 9.83, "volume": 7780311.0}, {"date": "2024-07-01", "close": 9.65, "volume": 725042.0}, {"date": "2024-07-02", "close": 9.41, "volume": 504189.0}, {"date": "2024-07-03", "close": 9.7, "volume": 457096.0}, {"date": "2024-07-05", "close": 9.59, "volume": 550475.0}, {"date": "2024-07-08", "close": 10.47, "volume": 1061957.0}, {"date": "2024-07-09", "close": 11.59, "volume": 960239.0}, {"date": "2024-07-10", "close": 12.08, "volume": 965359.0}, {"date": "2024-07-11", "close": 12.96, "volume": 1277974.0}, {"date": "2024-07-12", "close": 13.79, "volume": 1129263.0}, {"date": "2024-07-15", "close": 16.02, "volume": 2484915.0}, {"date": "2024-07-16", "close": 16.39, "volume": 2691713.0}, {"date": "2024-07-17", "close": 15.14, "volume": 1400534.0}, {"date": "2024-07-18", "close": 14.31, "volume": 1088138.0}, {"date": "2024-07-19", "close": 14.04, "volume": 866976.0}, {"date": "2024-07-22", "close": 14.17, "volume": 1390244.0}, {"date": "2024-07-23", "close": 14.7, "volume": 977228.0}, {"date": "2024-07-24", "close": 13.58, "volume": 795055.0}, {"date": "2024-07-25", "close": 13.41, "volume": 701758.0}, {"date": "2024-07-26", "close": 13.96, "volume": 606499.0}, {"date": "2024-07-29", "close": 13.46, "volume": 971834.0}, {"date": "2024-07-30", "close": 13.21, "volume": 641034.0}, {"date": "2024-07-31", "close": 13.13, "volume": 805335.0}, {"date": "2024-08-01", "close": 12.44, "volume": 676593.0}, {"date": "2024-08-02", "close": 11.77, "volume": 863655.0}, {"date": "2024-08-05", "close": 11.11, "volume": 1060099.0}, {"date": "2024-08-06", "close": 10.98, "volume": 737682.0}, {"date": "2024-08-07", "close": 10.38, "volume": 838964.0}, {"date": "2024-08-08", "close": 10.58, "volume": 847729.0}, {"date": "2024-08-09", "close": 10.57, "volume": 810839.0}, {"date": "2024-08-12", "close": 10.92, "volume": 1256682.0}, {"date": "2024-08-13", "close": 10.88, "volume": 2120670.0}, {"date": "2024-08-14", "close": 7.87, "volume": 5313104.0}, {"date": "2024-08-15", "close": 7.78, "volume": 2519922.0}, {"date": "2024-08-16", "close": 8.01, "volume": 2181522.0}, {"date": "2024-08-19", "close": 7.85, "volume": 1240905.0}, {"date": "2024-08-20", "close": 7.84, "volume": 1256556.0}, {"date": "2024-08-21", "close": 8.05, "volume": 1048234.0}, {"date": "2024-08-22", "close": 7.69, "volume": 791226.0}, {"date": "2024-08-23", "close": 7.65, "volume": 909317.0}, {"date": "2024-08-26", "close": 7.59, "volume": 994432.0}, {"date": "2024-08-27", "close": 7.49, "volume": 850348.0}, {"date": "2024-08-28", "close": 7.24, "volume": 941468.0}, {"date": "2024-08-29", "close": 7.16, "volume": 634403.0}, {"date": "2024-08-30", "close": 7.09, "volume": 1007207.0}, {"date": "2024-09-03", "close": 6.6, "volume": 1128688.0}, {"date": "2024-09-04", "close": 6.42, "volume": 792906.0}, {"date": "2024-09-05", "close": 6.25, "volume": 881863.0}, {"date": "2024-09-06", "close": 5.9, "volume": 1150248.0}, {"date": "2024-09-09", "close": 6.1, "volume": 1196215.0}, {"date": "2024-09-10", "close": 6.24, "volume": 1110372.0}, {"date": "2024-09-11", "close": 6.21, "volume": 941951.0}, {"date": "2024-09-12", "close": 6.14, "volume": 1306925.0}, {"date": "2024-09-13", "close": 6.66, "volume": 1918054.0}, {"date": "2024-09-16", "close": 6.29, "volume": 1134507.0}, {"date": "2024-09-17", "close": 6.29, "volume": 750900.0}, {"date": "2024-09-18", "close": 6.02, "volume": 974108.0}, {"date": "2024-09-19", "close": 6.17, "volume": 815730.0}, {"date": "2024-09-20", "close": 6.06, "volume": 1194594.0}, {"date": "2024-09-23", "close": 5.94, "volume": 690995.0}, {"date": "2024-09-24", "close": 6.22, "volume": 946738.0}, {"date": "2024-09-25", "close": 5.93, "volume": 812417.0}, {"date": "2024-09-26", "close": 6.29, "volume": 960461.0}, {"date": "2024-09-27", "close": 6.36, "volume": 942077.0}, {"date": "2024-09-30", "close": 6.3, "volume": 1079967.0}, {"date": "2024-10-01", "close": 6.06, "volume": 853714.0}, {"date": "2024-10-02", "close": 6.2, "volume": 608823.0}, {"date": "2024-10-03", "close": 6.16, "volume": 503796.0}, {"date": "2024-10-04", "close": 6.38, "volume": 817168.0}, {"date": "2024-10-07", "close": 6.45, "volume": 687196.0}, {"date": "2024-10-08", "close": 6.27, "volume": 630552.0}, {"date": "2024-10-09", "close": 6.63, "volume": 836917.0}, {"date": "2024-10-10", "close": 6.58, "volume": 652788.0}, {"date": "2024-10-11", "close": 7.15, "volume": 1288354.0}, {"date": "2024-10-14", "close": 7.08, "volume": 747211.0}, {"date": "2024-10-15", "close": 7.12, "volume": 937095.0}, {"date": "2024-10-16", "close": 7.52, "volume": 1017890.0}, {"date": "2024-10-17", "close": 7.92, "volume": 1746742.0}, {"date": "2024-10-18", "close": 8.07, "volume": 1832293.0}, {"date": "2024-10-21", "close": 8.25, "volume": 1017257.0}, {"date": "2024-10-22", "close": 8.38, "volume": 1207870.0}, {"date": "2024-10-23", "close": 7.81, "volume": 1652165.0}, {"date": "2024-10-24", "close": 7.75, "volume": 829027.0}, {"date": "2024-10-25", "close": 7.55, "volume": 645854.0}, {"date": "2024-10-28", "close": 7.43, "volume": 898144.0}, {"date": "2024-10-29", "close": 7.1, "volume": 1154039.0}, {"date": "2024-10-30", "close": 6.97, "volume": 911450.0}, {"date": "2024-10-31", "close": 6.63, "volume": 654907.0}, {"date": "2024-11-01", "close": 7.0, "volume": 954730.0}, {"date": "2024-11-04", "close": 7.05, "volume": 729253.0}, {"date": "2024-11-05", "close": 7.46, "volume": 727740.0}, {"date": "2024-11-06", "close": 7.83, "volume": 1152032.0}, {"date": "2024-11-07", "close": 7.87, "volume": 1126540.0}, {"date": "2024-11-08", "close": 7.99, "volume": 1980284.0}, {"date": "2024-11-11", "close": 10.55, "volume": 4174481.0}, {"date": "2024-11-12", "close": 9.77, "volume": 2401234.0}, {"date": "2024-11-13", "close": 9.11, "volume": 1341176.0}, {"date": "2024-11-14", "close": 8.7, "volume": 1184350.0}, {"date": "2024-11-15", "close": 8.44, "volume": 913599.0}, {"date": "2024-11-18", "close": 8.78, "volume": 1484530.0}, {"date": "2024-11-19", "close": 9.02, "volume": 1874851.0}, {"date": "2024-11-20", "close": 8.88, "volume": 981837.0}, {"date": "2024-11-21", "close": 8.97, "volume": 716140.0}, {"date": "2024-11-22", "close": 9.53, "volume": 1071284.0}, {"date": "2024-11-25", "close": 9.88, "volume": 1104048.0}, {"date": "2024-11-26", "close": 9.36, "volume": 1007716.0}, {"date": "2024-11-27", "close": 9.55, "volume": 950903.0}, {"date": "2024-11-29", "close": 9.88, "volume": 683003.0}, {"date": "2024-12-02", "close": 9.62, "volume": 1328983.0}, {"date": "2024-12-03", "close": 9.1, "volume": 1443731.0}, {"date": "2024-12-04", "close": 8.9, "volume": 844963.0}, {"date": "2024-12-05", "close": 8.94, "volume": 866412.0}, {"date": "2024-12-06", "close": 10.39, "volume": 2549512.0}, {"date": "2024-12-09", "close": 9.98, "volume": 1352128.0}, {"date": "2024-12-10", "close": 9.79, "volume": 1122424.0}, {"date": "2024-12-11", "close": 9.63, "volume": 1313633.0}, {"date": "2024-12-12", "close": 9.14, "volume": 1599225.0}, {"date": "2024-12-13", "close": 9.08, "volume": 910008.0}, {"date": "2024-12-16", "close": 9.38, "volume": 1089178.0}, {"date": "2024-12-17", "close": 11.0, "volume": 3751479.0}, {"date": "2024-12-18", "close": 10.38, "volume": 3535317.0}, {"date": "2024-12-19", "close": 10.42, "volume": 2752865.0}, {"date": "2024-12-20", "close": 11.98, "volume": 4327969.0}, {"date": "2024-12-23", "close": 12.21, "volume": 1849107.0}, {"date": "2024-12-24", "close": 12.81, "volume": 1159667.0}, {"date": "2024-12-26", "close": 13.71, "volume": 1816094.0}, {"date": "2024-12-27", "close": 12.49, "volume": 2043617.0}, {"date": "2024-12-30", "close": 12.45, "volume": 1524626.0}, {"date": "2024-12-31", "close": 12.22, "volume": 1465882.0}, {"date": "2025-01-02", "close": 12.35, "volume": 1742256.0}, {"date": "2025-01-03", "close": 14.64, "volume": 2839277.0}, {"date": "2025-01-06", "close": 15.22, "volume": 2982047.0}, {"date": "2025-01-07", "close": 14.61, "volume": 2012248.0}, {"date": "2025-01-08", "close": 12.595, "volume": 2599255.0}, {"date": "2025-01-10", "close": 11.32, "volume": 2162191.0}, {"date": "2025-01-13", "close": 10.85, "volume": 1865042.0}, {"date": "2025-01-14", "close": 10.73, "volume": 1549399.0}, {"date": "2025-01-15", "close": 11.43, "volume": 1536761.0}, {"date": "2025-01-16", "close": 11.27, "volume": 947636.0}, {"date": "2025-01-17", "close": 10.6, "volume": 1414413.0}, {"date": "2025-01-21", "close": 10.55, "volume": 1292497.0}, {"date": "2025-01-22", "close": 10.77, "volume": 1527492.0}, {"date": "2025-01-23", "close": 10.72, "volume": 712644.0}, {"date": "2025-01-24", "close": 10.46, "volume": 1423423.0}, {"date": "2025-01-27", "close": 9.68, "volume": 1738151.0}, {"date": "2025-01-28", "close": 9.74, "volume": 818365.0}, {"date": "2025-01-29", "close": 9.46, "volume": 788562.0}, {"date": "2025-01-30", "close": 9.88, "volume": 1035762.0}, {"date": "2025-01-31", "close": 9.96, "volume": 1066346.0}, {"date": "2025-02-03", "close": 9.55, "volume": 1057188.0}, {"date": "2025-02-04", "close": 10.1, "volume": 1084536.0}, {"date": "2025-02-05", "close": 10.28, "volume": 980141.0}, {"date": "2025-02-06", "close": 11.05, "volume": 1466739.0}, {"date": "2025-02-07", "close": 10.39, "volume": 1882962.0}, {"date": "2025-02-10", "close": 10.28, "volume": 790403.0}, {"date": "2025-02-11", "close": 9.71, "volume": 1125334.0}, {"date": "2025-02-12", "close": 9.6, "volume": 1061857.0}, {"date": "2025-02-13", "close": 10.09, "volume": 773275.0}, {"date": "2025-02-14", "close": 9.83, "volume": 887397.0}, {"date": "2025-02-18", "close": 10.05, "volume": 728353.0}, {"date": "2025-02-19", "close": 10.21, "volume": 907094.0}, {"date": "2025-02-20", "close": 9.85, "volume": 1075228.0}, {"date": "2025-02-21", "close": 8.87, "volume": 1511447.0}, {"date": "2025-02-24", "close": 8.27, "volume": 1596725.0}, {"date": "2025-02-25", "close": 8.04, "volume": 1099631.0}, {"date": "2025-02-26", "close": 8.32, "volume": 872556.0}, {"date": "2025-02-27", "close": 8.09, "volume": 883862.0}, {"date": "2025-02-28", "close": 8.25, "volume": 777682.0}, {"date": "2025-03-03", "close": 7.69, "volume": 1081227.0}, {"date": "2025-03-04", "close": 7.77, "volume": 1096084.0}, {"date": "2025-03-05", "close": 8.35, "volume": 834432.0}, {"date": "2025-03-06", "close": 7.98, "volume": 768778.0}, {"date": "2025-03-07", "close": 8.08, "volume": 814376.0}, {"date": "2025-03-10", "close": 7.65, "volume": 1094226.0}, {"date": "2025-03-11", "close": 7.85, "volume": 724862.0}, {"date": "2025-03-12", "close": 7.48, "volume": 1786346.0}, {"date": "2025-03-13", "close": 7.56, "volume": 1121102.0}, {"date": "2025-03-14", "close": 7.97, "volume": 889727.0}, {"date": "2025-03-17", "close": 8.51, "volume": 1115120.0}, {"date": "2025-03-18", "close": 8.16, "volume": 707129.0}, {"date": "2025-03-19", "close": 8.3, "volume": 692992.0}, {"date": "2025-03-20", "close": 8.38, "volume": 1732846.0}, {"date": "2025-03-21", "close": 11.05, "volume": 7939712.0}, {"date": "2025-03-24", "close": 11.24, "volume": 3248374.0}, {"date": "2025-03-25", "close": 11.23, "volume": 1216398.0}, {"date": "2025-03-26", "close": 10.62, "volume": 1120839.0}, {"date": "2025-03-27", "close": 9.98, "volume": 1363220.0}, {"date": "2025-03-28", "close": 9.54, "volume": 1253175.0}, {"date": "2025-03-31", "close": 8.98, "volume": 1015521.0}, {"date": "2025-04-01", "close": 8.74, "volume": 868488.0}, {"date": "2025-04-02", "close": 8.92, "volume": 700201.0}, {"date": "2025-04-03", "close": 8.09, "volume": 1144510.0}, {"date": "2025-04-04", "close": 7.2, "volume": 1883503.0}, {"date": "2025-04-07", "close": 7.43, "volume": 1779825.0}, {"date": "2025-04-08", "close": 6.61, "volume": 1801823.0}, {"date": "2025-04-09", "close": 7.41, "volume": 1724752.0}, {"date": "2025-04-10", "close": 7.1, "volume": 1011599.0}, {"date": "2025-04-11", "close": 7.05, "volume": 855302.0}, {"date": "2025-04-14", "close": 7.06, "volume": 946839.0}, {"date": "2025-04-15", "close": 6.99, "volume": 571645.0}, {"date": "2025-04-16", "close": 6.91, "volume": 627895.0}, {"date": "2025-04-17", "close": 6.99, "volume": 638191.0}, {"date": "2025-04-21", "close": 6.74, "volume": 656158.0}, {"date": "2025-04-22", "close": 6.92, "volume": 934963.0}, {"date": "2025-04-23", "close": 7.06, "volume": 1175193.0}, {"date": "2025-04-24", "close": 7.72, "volume": 1137004.0}, {"date": "2025-04-25", "close": 7.98, "volume": 875960.0}, {"date": "2025-04-28", "close": 7.74, "volume": 1317766.0}, {"date": "2025-04-29", "close": 7.72, "volume": 718084.0}, {"date": "2025-04-30", "close": 7.43, "volume": 845942.0}, {"date": "2025-05-01", "close": 7.58, "volume": 720851.0}, {"date": "2025-05-02", "close": 8.33, "volume": 1548259.0}, {"date": "2025-05-05", "close": 7.97, "volume": 790030.0}, {"date": "2025-05-06", "close": 8.01, "volume": 739072.0}, {"date": "2025-05-07", "close": 8.26, "volume": 1071847.0}, {"date": "2025-05-08", "close": 8.65, "volume": 1648282.0}, {"date": "2025-05-09", "close": 10.62, "volume": 4277490.0}, {"date": "2025-05-12", "close": 11.47, "volume": 3042165.0}, {"date": "2025-05-13", "close": 11.41, "volume": 2169288.0}, {"date": "2025-05-14", "close": 11.37, "volume": 1062543.0}, {"date": "2025-05-15", "close": 11.24, "volume": 899818.0}, {"date": "2025-05-16", "close": 11.08, "volume": 1456786.0}, {"date": "2025-05-19", "close": 10.94, "volume": 2271863.0}, {"date": "2025-05-20", "close": 10.28, "volume": 1291880.0}, {"date": "2025-05-21", "close": 9.89, "volume": 1069702.0}, {"date": "2025-05-22", "close": 10.42, "volume": 1191426.0}, {"date": "2025-05-23", "close": 10.29, "volume": 594450.0}, {"date": "2025-05-27", "close": 10.83, "volume": 1238393.0}, {"date": "2025-05-28", "close": 11.94, "volume": 3410940.0}, {"date": "2025-05-29", "close": 11.78, "volume": 1986165.0}, {"date": "2025-05-30", "close": 12.23, "volume": 4006559.0}, {"date": "2025-06-02", "close": 12.79, "volume": 2491277.0}, {"date": "2025-06-03", "close": 13.38, "volume": 1978732.0}, {"date": "2025-06-04", "close": 13.97, "volume": 2509622.0}, {"date": "2025-06-05", "close": 13.76, "volume": 2535975.0}, {"date": "2025-06-06", "close": 14.59, "volume": 2628734.0}, {"date": "2025-06-09", "close": 15.185, "volume": 2864367.0}, {"date": "2025-06-10", "close": 16.03, "volume": 4544089.0}, {"date": "2025-06-11", "close": 20.36, "volume": 17407530.0}, {"date": "2025-06-12", "close": 19.48, "volume": 5623567.0}, {"date": "2025-06-13", "close": 18.07, "volume": 3886916.0}, {"date": "2025-06-16", "close": 19.91, "volume": 4417166.0}, {"date": "2025-06-17", "close": 18.99, "volume": 2756279.0}, {"date": "2025-06-18", "close": 20.34, "volume": 4108031.0}, {"date": "2025-06-20", "close": 21.53, "volume": 7162372.0}, {"date": "2025-06-23", "close": 23.7, "volume": 7139094.0}, {"date": "2025-06-24", "close": 23.98, "volume": 4131340.0}, {"date": "2025-06-25", "close": 23.53, "volume": 3604049.0}, {"date": "2025-06-26", "close": 25.62, "volume": 3146638.0}, {"date": "2025-06-27", "close": 24.1, "volume": 6077894.0}, {"date": "2025-06-30", "close": 24.25, "volume": 3551931.0}, {"date": "2025-07-01", "close": 21.64, "volume": 4491366.0}, {"date": "2025-07-02", "close": 21.4, "volume": 3753655.0}, {"date": "2025-07-03", "close": 22.73, "volume": 1820058.0}, {"date": "2025-07-07", "close": 22.42, "volume": 2457014.0}, {"date": "2025-07-08", "close": 23.15, "volume": 2543669.0}, {"date": "2025-07-09", "close": 24.63, "volume": 3075039.0}, {"date": "2025-07-10", "close": 24.46, "volume": 2552014.0}, {"date": "2025-07-11", "close": 23.34, "volume": 2452184.0}, {"date": "2025-07-14", "close": 24.72, "volume": 2408085.0}, {"date": "2025-07-15", "close": 28.3, "volume": 6108698.0}, {"date": "2025-07-16", "close": 29.03, "volume": 3477447.0}, {"date": "2025-07-17", "close": 28.64, "volume": 4514879.0}, {"date": "2025-07-18", "close": 30.65, "volume": 3203279.0}, {"date": "2025-07-21", "close": 29.32, "volume": 2624758.0}, {"date": "2025-07-22", "close": 27.38, "volume": 4368083.0}, {"date": "2025-07-23", "close": 26.65, "volume": 2599799.0}, {"date": "2025-07-24", "close": 28.3, "volume": 2114793.0}, {"date": "2025-07-25", "close": 26.32, "volume": 1822900.0}, {"date": "2025-07-28", "close": 25.93, "volume": 1697102.0}, {"date": "2025-07-29", "close": 23.215, "volume": 2961597.0}, {"date": "2025-07-30", "close": 22.49, "volume": 2184677.0}, {"date": "2025-07-31", "close": 23.38, "volume": 2324563.0}, {"date": "2025-08-01", "close": 21.98, "volume": 2274343.0}, {"date": "2025-08-04", "close": 23.89, "volume": 2018581.0}, {"date": "2025-08-05", "close": 24.04, "volume": 2087983.0}, {"date": "2025-08-06", "close": 22.97, "volume": 1359437.0}, {"date": "2025-08-07", "close": 23.1, "volume": 2863327.0}, {"date": "2025-08-08", "close": 25.8, "volume": 7390865.0}, {"date": "2025-08-11", "close": 27.88, "volume": 4831774.0}, {"date": "2025-08-12", "close": 28.7, "volume": 1919147.0}, {"date": "2025-08-13", "close": 33.11, "volume": 4806307.0}, {"date": "2025-08-14", "close": 35.05, "volume": 4486667.0}, {"date": "2025-08-15", "close": 34.72, "volume": 2734112.0}, {"date": "2025-08-18", "close": 31.64, "volume": 3590432.0}, {"date": "2025-08-19", "close": 29.9, "volume": 2472250.0}, {"date": "2025-08-20", "close": 29.56, "volume": 2004422.0}, {"date": "2025-08-21", "close": 29.72, "volume": 1411318.0}, {"date": "2025-08-22", "close": 30.65, "volume": 2827414.0}, {"date": "2025-08-25", "close": 29.99, "volume": 1484094.0}, {"date": "2025-08-26", "close": 30.9, "volume": 2872565.0}, {"date": "2025-08-27", "close": 30.28, "volume": 1612090.0}, {"date": "2025-08-28", "close": 30.86, "volume": 2493136.0}, {"date": "2025-08-29", "close": 28.53, "volume": 2965888.0}, {"date": "2025-09-02", "close": 27.95, "volume": 2370900.0}, {"date": "2025-09-03", "close": 27.425, "volume": 1153386.0}, {"date": "2025-09-04", "close": 28.34, "volume": 1679014.0}, {"date": "2025-09-05", "close": 27.47, "volume": 1773876.0}, {"date": "2025-09-08", "close": 28.3, "volume": 2004720.0}, {"date": "2025-09-09", "close": 28.51, "volume": 1410867.0}, {"date": "2025-09-10", "close": 28.29, "volume": 2433245.0}, {"date": "2025-09-11", "close": 30.73, "volume": 3177360.0}, {"date": "2025-09-12", "close": 28.95, "volume": 4221915.0}, {"date": "2025-09-15", "close": 28.965, "volume": 3215217.0}, {"date": "2025-09-16", "close": 29.75, "volume": 2969971.0}, {"date": "2025-09-17", "close": 30.61, "volume": 3846224.0}, {"date": "2025-09-18", "close": 34.72, "volume": 6418674.0}, {"date": "2025-09-19", "close": 34.66, "volume": 4192605.0}, {"date": "2025-09-22", "close": 35.02, "volume": 3437627.0}, {"date": "2025-09-23", "close": 33.08, "volume": 2920590.0}, {"date": "2025-09-24", "close": 29.59, "volume": 3266061.0}, {"date": "2025-09-25", "close": 28.67, "volume": 2676647.0}, {"date": "2025-09-26", "close": 27.83, "volume": 2045889.0}, {"date": "2025-09-29", "close": 27.62, "volume": 2023969.0}, {"date": "2025-09-30", "close": 27.05, "volume": 2029433.0}, {"date": "2025-10-01", "close": 27.41, "volume": 1674437.0}, {"date": "2025-10-02", "close": 28.4, "volume": 2462578.0}, {"date": "2025-10-03", "close": 29.86, "volume": 3024123.0}, {"date": "2025-10-06", "close": 32.43, "volume": 2690421.0}, {"date": "2025-10-07", "close": 32.69, "volume": 3029722.0}, {"date": "2025-10-08", "close": 30.65, "volume": 2519775.0}, {"date": "2025-10-09", "close": 30.85, "volume": 2508528.0}, {"date": "2025-10-10", "close": 27.86, "volume": 2695774.0}, {"date": "2025-10-13", "close": 31.07, "volume": 2058614.0}, {"date": "2025-10-14", "close": 36.16, "volume": 4669061.0}, {"date": "2025-10-15", "close": 36.83, "volume": 4407735.0}, {"date": "2025-10-16", "close": 31.52, "volume": 3425367.0}, {"date": "2025-10-17", "close": 29.58, "volume": 3338979.0}, {"date": "2025-10-20", "close": 30.54, "volume": 2077052.0}, {"date": "2025-10-21", "close": 31.56, "volume": 2826295.0}, {"date": "2025-10-22", "close": 29.36, "volume": 3030230.0}, {"date": "2025-10-23", "close": 32.99, "volume": 3252874.0}, {"date": "2025-10-24", "close": 35.8, "volume": 3302212.0}, {"date": "2025-10-27", "close": 37.08, "volume": 3142283.0}, {"date": "2025-10-28", "close": 33.1, "volume": 2556028.0}, {"date": "2025-10-29", "close": 34.65, "volume": 2383431.0}, {"date": "2025-10-30", "close": 32.33, "volume": 1824436.0}, {"date": "2025-10-31", "close": 33.36, "volume": 2159121.0}, {"date": "2025-11-03", "close": 31.72, "volume": 2394498.0}, {"date": "2025-11-04", "close": 27.68, "volume": 4319047.0}, {"date": "2025-11-05", "close": 25.87, "volume": 6244081.0}, {"date": "2025-11-06", "close": 24.13, "volume": 4124841.0}, {"date": "2025-11-07", "close": 25.71, "volume": 3386987.0}, {"date": "2025-11-10", "close": 25.67, "volume": 2778450.0}, {"date": "2025-11-11", "close": 24.81, "volume": 2118836.0}, {"date": "2025-11-12", "close": 24.41, "volume": 2530887.0}, {"date": "2025-11-13", "close": 22.5, "volume": 3735778.0}, {"date": "2025-11-14", "close": 22.05, "volume": 2006428.0}, {"date": "2025-11-17", "close": 20.92, "volume": 1853530.0}, {"date": "2025-11-18", "close": 20.98, "volume": 2789842.0}, {"date": "2025-11-19", "close": 20.95, "volume": 1812742.0}, {"date": "2025-11-20", "close": 19.72, "volume": 2753359.0}, {"date": "2025-11-21", "close": 19.93, "volume": 3086489.0}, {"date": "2025-11-24", "close": 21.37, "volume": 1958908.0}, {"date": "2025-11-25", "close": 21.78, "volume": 1409289.0}, {"date": "2025-11-26", "close": 22.38, "volume": 1361180.0}, {"date": "2025-11-28", "close": 22.96, "volume": 1410955.0}, {"date": "2025-12-01", "close": 21.76, "volume": 1206441.0}, {"date": "2025-12-02", "close": 22.03, "volume": 1373233.0}, {"date": "2025-12-03", "close": 23.87, "volume": 1883219.0}, {"date": "2025-12-04", "close": 25.99, "volume": 2255717.0}, {"date": "2025-12-05", "close": 24.78, "volume": 1637208.0}, {"date": "2025-12-08", "close": 25.51, "volume": 1560123.0}, {"date": "2025-12-09", "close": 25.31, "volume": 1150484.0}, {"date": "2025-12-10", "close": 25.72, "volume": 1387744.0}, {"date": "2025-12-11", "close": 26.39, "volume": 1787872.0}, {"date": "2025-12-12", "close": 24.26, "volume": 2506490.0}, {"date": "2025-12-15", "close": 22.09, "volume": 1970324.0}, {"date": "2025-12-16", "close": 22.5, "volume": 1268408.0}, {"date": "2025-12-17", "close": 20.79, "volume": 1728971.0}, {"date": "2025-12-18", "close": 21.4, "volume": 1492571.0}, {"date": "2025-12-19", "close": 22.23, "volume": 2192423.0}, {"date": "2025-12-22", "close": 22.92, "volume": 1259735.0}, {"date": "2025-12-23", "close": 22.65, "volume": 1289458.0}, {"date": "2025-12-24", "close": 22.36, "volume": 502142.0}, {"date": "2025-12-26", "close": 21.97, "volume": 1008885.0}, {"date": "2025-12-29", "close": 21.38, "volume": 1656261.0}, {"date": "2025-12-30", "close": 21.49, "volume": 1358212.0}, {"date": "2025-12-31", "close": 21.64, "volume": 2094752.0}, {"date": "2026-01-02", "close": 23.37, "volume": 1656648.0}, {"date": "2026-01-05", "close": 24.8, "volume": 1626605.0}, {"date": "2026-01-06", "close": 25.7, "volume": 1247657.0}, {"date": "2026-01-07", "close": 25.7, "volume": 1744995.0}, {"date": "2026-01-08", "close": 27.68, "volume": 3793903.0}, {"date": "2026-01-09", "close": 27.87, "volume": 3581045.0}, {"date": "2026-01-12", "close": 27.32, "volume": 2151386.0}, {"date": "2026-01-13", "close": 27.11, "volume": 1627470.0}, {"date": "2026-01-14", "close": 27.75, "volume": 1285631.0}, {"date": "2026-01-15", "close": 27.4, "volume": 1559658.0}, {"date": "2026-01-16", "close": 26.36, "volume": 1481393.0}, {"date": "2026-01-20", "close": 24.5, "volume": 2332192.0}, {"date": "2026-01-21", "close": 25.29, "volume": 2394514.0}, {"date": "2026-01-22", "close": 27.24, "volume": 2491208.0}, {"date": "2026-01-23", "close": 24.84, "volume": 1993483.0}, {"date": "2026-01-26", "close": 24.17, "volume": 1568479.0}, {"date": "2026-01-27", "close": 24.41, "volume": 1042092.0}, {"date": "2026-01-28", "close": 23.88, "volume": 1352037.0}, {"date": "2026-01-29", "close": 23.48, "volume": 1488342.0}, {"date": "2026-01-30", "close": 20.83, "volume": 2903770.0}, {"date": "2026-02-02", "close": 20.33, "volume": 1439722.0}, {"date": "2026-02-03", "close": 20.27, "volume": 1655033.0}, {"date": "2026-02-04", "close": 19.18, "volume": 2036820.0}, {"date": "2026-02-05", "close": 17.3, "volume": 2225452.0}, {"date": "2026-02-06", "close": 19.42, "volume": 1917193.0}, {"date": "2026-02-09", "close": 21.06, "volume": 2264797.0}, {"date": "2026-02-10", "close": 20.06, "volume": 1896138.0}, {"date": "2026-02-11", "close": 18.89, "volume": 2034079.0}, {"date": "2026-02-12", "close": 18.17, "volume": 2302327.0}, {"date": "2026-02-13", "close": 18.77, "volume": 1060204.0}, {"date": "2026-02-17", "close": 18.6, "volume": 854550.0}, {"date": "2026-02-18", "close": 18.59, "volume": 930547.0}, {"date": "2026-02-19", "close": 19.08, "volume": 896693.0}, {"date": "2026-02-20", "close": 18.62, "volume": 1095811.0}, {"date": "2026-02-23", "close": 18.06, "volume": 1106809.0}, {"date": "2026-02-24", "close": 18.65, "volume": 813392.0}, {"date": "2026-02-25", "close": 19.8, "volume": 1297149.0}, {"date": "2026-02-26", "close": 19.63, "volume": 1607298.0}, {"date": "2026-02-27", "close": 18.95, "volume": 1291683.0}, {"date": "2026-03-02", "close": 20.25, "volume": 3680133.0}, {"date": "2026-03-03", "close": 21.72, "volume": 5444895.0}, {"date": "2026-03-04", "close": 22.38, "volume": 2695410.0}, {"date": "2026-03-05", "close": 21.18, "volume": 3138662.0}, {"date": "2026-03-06", "close": 20.27, "volume": 2125249.0}, {"date": "2026-03-09", "close": 20.55, "volume": 1749943.0}, {"date": "2026-03-10", "close": 22.37, "volume": 2804093.0}, {"date": "2026-03-11", "close": 24.75, "volume": 3739979.0}, {"date": "2026-03-12", "close": 22.56, "volume": 2254953.0}, {"date": "2026-03-13", "close": 21.47, "volume": 2515643.0}, {"date": "2026-03-16", "close": 21.3, "volume": 1444104.0}, {"date": "2026-03-17", "close": 21.39, "volume": 1580855.0}, {"date": "2026-03-18", "close": 20.74, "volume": 2039782.0}, {"date": "2026-03-19", "close": 21.06, "volume": 1337831.0}, {"date": "2026-03-20", "close": 20.05, "volume": 1990580.0}, {"date": "2026-03-23", "close": 21.18, "volume": 1638606.0}, {"date": "2026-03-24", "close": 20.57, "volume": 1406321.0}, {"date": "2026-03-25", "close": 20.22, "volume": 1463305.0}, {"date": "2026-03-26", "close": 19.31, "volume": 1728428.0}, {"date": "2026-03-27", "close": 17.66, "volume": 2603518.0}, {"date": "2026-03-30", "close": 16.63, "volume": 2637653.0}, {"date": "2026-03-31", "close": 18.37, "volume": 1650522.0}, {"date": "2026-04-01", "close": 18.62, "volume": 1524812.0}, {"date": "2026-04-02", "close": 19.49, "volume": 1353721.0}, {"date": "2026-04-06", "close": 19.31, "volume": 931541.0}, {"date": "2026-04-07", "close": 19.33, "volume": 982095.0}, {"date": "2026-04-08", "close": 20.26, "volume": 1468748.0}, {"date": "2026-04-09", "close": 20.03, "volume": 1224546.0}, {"date": "2026-04-10", "close": 20.69, "volume": 1248354.0}, {"date": "2026-04-13", "close": 21.88, "volume": 1560095.0}, {"date": "2026-04-14", "close": 23.42, "volume": 1604278.0}, {"date": "2026-04-15", "close": 24.44, "volume": 1729545.0}, {"date": "2026-04-16", "close": 24.17, "volume": 1536883.0}, {"date": "2026-04-17", "close": 24.26, "volume": 1648693.0}, {"date": "2026-04-20", "close": 27.14, "volume": 3445988.0}, {"date": "2026-04-21", "close": 27.61, "volume": 3969422.0}, {"date": "2026-04-22", "close": 27.76, "volume": 2513348.0}, {"date": "2026-04-23", "close": 26.41, "volume": 2588290.0}, {"date": "2026-04-24", "close": 28.22, "volume": 2954472.0}, {"date": "2026-04-27", "close": 26.92, "volume": 2149547.0}, {"date": "2026-04-28", "close": 26.13, "volume": 2187186.0}, {"date": "2026-04-29", "close": 25.54, "volume": 1605510.0}, {"date": "2026-04-30", "close": 26.96, "volume": 1575053.0}, {"date": "2026-05-01", "close": 26.45, "volume": 1167631.0}, {"date": "2026-05-04", "close": 28.15, "volume": 5913669.0}, {"date": "2026-05-05", "close": 28.6, "volume": 6078266.0}, {"date": "2026-05-06", "close": 29.395, "volume": 6049546.0}, {"date": "2026-05-07", "close": 24.51, "volume": 5312533.0}, {"date": "2026-05-08", "close": 25.2, "volume": 3848682.0}, {"date": "2026-05-11", "close": 26.8, "volume": 5618316.0}, {"date": "2026-05-12", "close": 27.1, "volume": 4864688.0}, {"date": "2026-05-13", "close": 34.17, "volume": 14689840.0}, {"date": "2026-05-14", "close": 34.86, "volume": 6545408.0}, {"date": "2026-05-15", "close": 34.86, "volume": 6918931.0}, {"date": "2026-05-18", "close": 30.74, "volume": 9199554.0}, {"date": "2026-05-19", "close": 29.72, "volume": 5220736.0}, {"date": "2026-05-20", "close": 30.87, "volume": 4512330.0}, {"date": "2026-05-21", "close": 35.09, "volume": 4896215.0}, {"date": "2026-05-22", "close": 37.03, "volume": 5490017.0}, {"date": "2026-05-26", "close": 42.7, "volume": 8636087.0}, {"date": "2026-05-27", "close": 44.23, "volume": 5693052.0}, {"date": "2026-05-28", "close": 42.33, "volume": 4873269.0}, {"date": "2026-05-29", "close": 46.05, "volume": 6681834.0}, {"date": "2026-06-01", "close": 44.93, "volume": 3726702.0}, {"date": "2026-06-02", "close": 46.03, "volume": 3886671.0}, {"date": "2026-06-03", "close": 43.96, "volume": 3192274.0}, {"date": "2026-06-04", "close": 47.09, "volume": 5266953.0}, {"date": "2026-06-05", "close": 39.68, "volume": 5584810.0}, {"date": "2026-06-08", "close": 40.88, "volume": 3387963.0}, {"date": "2026-06-09", "close": 38.52, "volume": 5403445.0}, {"date": "2026-06-10", "close": 38.39, "volume": 3614514.0}, {"date": "2026-06-11", "close": 39.61, "volume": 3501489.0}, {"date": "2026-06-12", "close": 39.8, "volume": 4652159.0}, {"date": "2026-06-15", "close": 45.18, "volume": 4633832.0}, {"date": "2026-06-16", "close": 42.73, "volume": 2635804.0}, {"date": "2026-06-17", "close": 40.72, "volume": 4208533.0}, {"date": "2026-06-18", "close": 46.57, "volume": 8412368.0}, {"date": "2026-06-22", "close": 47.68, "volume": 6142516.0}, {"date": "2026-06-23", "close": 45.16, "volume": 4224537.0}, {"date": "2026-06-24", "close": 40.71, "volume": 5259167.0}, {"date": "2026-06-25", "close": 41.82, "volume": 3882707.0}, {"date": "2026-06-26", "close": 42.02, "volume": 5299236.0}, {"date": "2026-06-29", "close": 54.07, "volume": 10082720.0}, {"date": "2026-06-30", "close": 62.52, "volume": 7481851.0}, {"date": "2026-07-01", "close": 60.02, "volume": 5337711.0}, {"date": "2026-07-02", "close": 49.84, "volume": 9136346.0}, {"date": "2026-07-06", "close": 49.83, "volume": 6851174.0}, {"date": "2026-07-07", "close": 44.06, "volume": 6036269.0}, {"date": "2026-07-08", "close": 43.41, "volume": 5087744.0}, {"date": "2026-07-09", "close": 47.53, "volume": 4472037.0}, {"date": "2026-07-10", "close": 43.28, "volume": 3302330.0}, {"date": "2026-07-13", "close": 40.03, "volume": 3370790.0}, {"date": "2026-07-14", "close": 41.97, "volume": 2473788.0}, {"date": "2026-07-15", "close": 37.95, "volume": 4833874.0}, {"date": "2026-07-16", "close": 35.14, "volume": 5064767.0}, {"date": "2026-07-17", "close": 37.04, "volume": 4563957.0}, {"date": "2026-07-20", "close": 34.77, "volume": 3899349.0}, {"date": "2026-07-21", "close": 40.68, "volume": 3782187.0}, {"date": "2026-07-22", "close": 38.86, "volume": 2386107.0}, {"date": "2026-07-23", "close": 37.69, "volume": 2241429.0}, {"date": "2026-07-24", "close": 34.04, "volume": 3522886.0}], "refreshing": true}