{"ticker": "PASG", "overview": {"name": "Passage Bio, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PASG", "has_prices": true, "as_of": "2026-07-24", "last": 4.94, "prev_close": 4.9, "change": 0.040000000000000036, "change_pct": 0.008163265306122455, "session_volume": 95414.0, "vwap_5": 4.888005930418819, "vwap_20": 4.762322430856243, "vwap_60": 5.06354010900212, "vwap_250": 7.8345972287636645, "high_52w": 19.85, "low_52w": 4.08, "avg_volume_20": 66179.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902664-26-003492", "src": "13DG", "ticker": "PASG", "cik": "1787297", "company": "Passage BIO, Inc.", "company_raw": "Passage BIO, Inc.", "who": "Passage BIO, Inc.", "who_key": "Passage BIO, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Passage BIO, Inc. raises a passive stake in PASG", "source_url": "https://www.sec.gov/Archives/edgar/data/1787297/0000902664-26-003492-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000902664-26-003000", "src": "13DG", "ticker": "PASG", "cik": "1787297", "company": "Passage BIO, Inc.", "company_raw": "Passage BIO, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Lynx1 Capital Management LP takes a 21% activist stake in PASG", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/0000902664-26-003000-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-25", "mins": 188139}, {"id": "13DG-0001957912-26-000025", "src": "13DG", "ticker": "PASG", "cik": "1787297", "company": "Passage BIO, Inc.", "company_raw": "Passage BIO, Inc.", "who": "Baselake Partners, LP", "who_key": "Baselake Partners, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Baselake Partners, LP takes a 7.3% passive stake in PASG", "source_url": "https://www.sec.gov/Archives/edgar/data/1957912/0001957912-26-000025-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-18", "mins": 198219}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003492", "src": "13DG", "ticker": "PASG", "cik": "1787297", "company": "Passage BIO, Inc.", "company_raw": "Passage BIO, Inc.", "who": "Passage BIO, Inc.", "who_key": "Passage BIO, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Passage BIO, Inc. raises a passive stake in PASG", "source_url": "https://www.sec.gov/Archives/edgar/data/1787297/0000902664-26-003492-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000902664-26-003000", "src": "13DG", "ticker": "PASG", "cik": "1787297", "company": "Passage BIO, Inc.", "company_raw": "Passage BIO, Inc.", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Lynx1 Capital Management LP takes a 21% activist stake in PASG", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/0000902664-26-003000-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-25", "mins": 188139}, {"id": "13DG-0001957912-26-000025", "src": "13DG", "ticker": "PASG", "cik": "1787297", "company": "Passage BIO, Inc.", "company_raw": "Passage BIO, Inc.", "who": "Baselake Partners, LP", "who_key": "Baselake Partners, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Baselake Partners, LP takes a 7.3% passive stake in PASG", "source_url": "https://www.sec.gov/Archives/edgar/data/1957912/0001957912-26-000025-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-18", "mins": 198219}], "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": "Passage Bio, Inc. - Common Stock", "new_value": "Passage BIO, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001787297", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001787297", "applied": 1, "detected_at": "2026-10-26T18:53:14.775175"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PASG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 251.0, "volume": 15776.0}, {"date": "2021-07-28", "close": 264.0, "volume": 10485.0}, {"date": "2021-07-29", "close": 246.0, "volume": 13194.0}, {"date": "2021-07-30", "close": 236.0, "volume": 10693.0}, {"date": "2021-08-02", "close": 242.8, "volume": 14499.0}, {"date": "2021-08-03", "close": 238.4, "volume": 8921.0}, {"date": "2021-08-04", "close": 239.0, "volume": 8350.0}, {"date": "2021-08-05", "close": 252.8, "volume": 14171.0}, {"date": "2021-08-06", "close": 253.6, "volume": 17856.0}, {"date": "2021-08-09", "close": 247.2, "volume": 7695.0}, {"date": "2021-08-10", "close": 239.0, "volume": 9345.0}, {"date": "2021-08-11", "close": 242.2, "volume": 11631.0}, {"date": "2021-08-12", "close": 235.6, "volume": 12005.0}, {"date": "2021-08-13", "close": 241.6, "volume": 8370.0}, {"date": "2021-08-16", "close": 216.8, "volume": 18103.0}, {"date": "2021-08-17", "close": 221.8, "volume": 10969.0}, {"date": "2021-08-18", "close": 213.0, "volume": 10176.0}, {"date": "2021-08-19", "close": 213.4, "volume": 13181.0}, {"date": "2021-08-20", "close": 226.2, "volume": 8882.0}, {"date": "2021-08-23", "close": 228.6, "volume": 18555.0}, {"date": "2021-08-24", "close": 230.2, "volume": 17127.0}, {"date": "2021-08-25", "close": 231.0, "volume": 10814.0}, {"date": "2021-08-26", "close": 230.6, "volume": 8054.0}, {"date": "2021-08-27", "close": 238.0, "volume": 11926.0}, {"date": "2021-08-30", "close": 232.4, "volume": 7767.0}, {"date": "2021-08-31", "close": 240.4, "volume": 11375.0}, {"date": "2021-09-01", "close": 239.6, "volume": 8912.0}, {"date": "2021-09-02", "close": 242.2, "volume": 8834.0}, {"date": "2021-09-03", "close": 229.4, "volume": 10666.0}, {"date": "2021-09-07", "close": 233.4, "volume": 10374.0}, {"date": "2021-09-08", "close": 224.2, "volume": 11046.0}, {"date": "2021-09-09", "close": 228.2, "volume": 12014.0}, {"date": "2021-09-10", "close": 223.6, "volume": 7061.0}, {"date": "2021-09-13", "close": 216.4, "volume": 13713.0}, {"date": "2021-09-14", "close": 214.2, "volume": 11248.0}, {"date": "2021-09-15", "close": 230.0, "volume": 32626.0}, {"date": "2021-09-16", "close": 233.6, "volume": 9811.0}, {"date": "2021-09-17", "close": 233.2, "volume": 93367.0}, {"date": "2021-09-20", "close": 217.6, "volume": 9743.0}, {"date": "2021-09-21", "close": 222.4, "volume": 5806.0}, {"date": "2021-09-22", "close": 217.0, "volume": 8398.0}, {"date": "2021-09-23", "close": 217.4, "volume": 10624.0}, {"date": "2021-09-24", "close": 206.0, "volume": 6683.0}, {"date": "2021-09-27", "close": 208.4, "volume": 7027.0}, {"date": "2021-09-28", "close": 194.6, "volume": 17598.0}, {"date": "2021-09-29", "close": 196.0, "volume": 9755.0}, {"date": "2021-09-30", "close": 199.2, "volume": 15668.0}, {"date": "2021-10-01", "close": 202.6, "volume": 13947.0}, {"date": "2021-10-04", "close": 196.2, "volume": 11011.0}, {"date": "2021-10-05", "close": 182.6, "volume": 14139.0}, {"date": "2021-10-06", "close": 187.8, "volume": 15745.0}, {"date": "2021-10-07", "close": 191.0, "volume": 9075.0}, {"date": "2021-10-08", "close": 187.0, "volume": 10231.0}, {"date": "2021-10-11", "close": 187.8, "volume": 16072.0}, {"date": "2021-10-12", "close": 196.0, "volume": 33579.0}, {"date": "2021-10-13", "close": 204.0, "volume": 14406.0}, {"date": "2021-10-14", "close": 201.8, "volume": 10914.0}, {"date": "2021-10-15", "close": 195.0, "volume": 11355.0}, {"date": "2021-10-18", "close": 187.0, "volume": 11325.0}, {"date": "2021-10-19", "close": 185.2, "volume": 9644.0}, {"date": "2021-10-20", "close": 183.4, "volume": 7188.0}, {"date": "2021-10-21", "close": 188.0, "volume": 6142.0}, {"date": "2021-10-22", "close": 178.4, "volume": 31515.0}, {"date": "2021-10-25", "close": 177.6, "volume": 10039.0}, {"date": "2021-10-26", "close": 179.0, "volume": 12566.0}, {"date": "2021-10-27", "close": 169.6, "volume": 13792.0}, {"date": "2021-10-28", "close": 175.0, "volume": 16296.0}, {"date": "2021-10-29", "close": 174.4, "volume": 12281.0}, {"date": "2021-11-01", "close": 187.6, "volume": 21155.0}, {"date": "2021-11-02", "close": 177.4, "volume": 27952.0}, {"date": "2021-11-03", "close": 174.4, "volume": 47170.0}, {"date": "2021-11-04", "close": 178.8, "volume": 36298.0}, {"date": "2021-11-05", "close": 191.4, "volume": 11641.0}, {"date": "2021-11-08", "close": 177.8, "volume": 10602.0}, {"date": "2021-11-09", "close": 173.0, "volume": 15260.0}, {"date": "2021-11-10", "close": 169.2, "volume": 18599.0}, {"date": "2021-11-11", "close": 171.0, "volume": 17783.0}, {"date": "2021-11-12", "close": 175.0, "volume": 58752.0}, {"date": "2021-11-15", "close": 170.0, "volume": 15567.0}, {"date": "2021-11-16", "close": 162.2, "volume": 22954.0}, {"date": "2021-11-17", "close": 164.0, "volume": 8389.0}, {"date": "2021-11-18", "close": 164.0, "volume": 15863.0}, {"date": "2021-11-19", "close": 167.6, "volume": 10388.0}, {"date": "2021-11-22", "close": 154.0, "volume": 36751.0}, {"date": "2021-11-23", "close": 150.2, "volume": 22053.0}, {"date": "2021-11-24", "close": 148.0, "volume": 13448.0}, {"date": "2021-11-26", "close": 145.4, "volume": 29736.0}, {"date": "2021-11-29", "close": 142.6, "volume": 29731.0}, {"date": "2021-11-30", "close": 145.8, "volume": 27410.0}, {"date": "2021-12-01", "close": 146.8, "volume": 24320.0}, {"date": "2021-12-02", "close": 155.4, "volume": 17861.0}, {"date": "2021-12-03", "close": 143.6, "volume": 118240.0}, {"date": "2021-12-06", "close": 143.0, "volume": 14943.0}, {"date": "2021-12-07", "close": 150.0, "volume": 13843.0}, {"date": "2021-12-08", "close": 153.8, "volume": 13716.0}, {"date": "2021-12-09", "close": 148.8, "volume": 7264.0}, {"date": "2021-12-10", "close": 142.8, "volume": 7997.0}, {"date": "2021-12-13", "close": 149.2, "volume": 18700.0}, {"date": "2021-12-14", "close": 133.0, "volume": 15277.0}, {"date": "2021-12-15", "close": 135.0, "volume": 15504.0}, {"date": "2021-12-16", "close": 128.2, "volume": 15699.0}, {"date": "2021-12-17", "close": 132.8, "volume": 21892.0}, {"date": "2021-12-20", "close": 130.8, "volume": 10464.0}, {"date": "2021-12-21", "close": 132.6, "volume": 10221.0}, {"date": "2021-12-22", "close": 134.0, "volume": 8929.0}, {"date": "2021-12-23", "close": 134.8, "volume": 7527.0}, {"date": "2021-12-27", "close": 130.8, "volume": 9198.0}, {"date": "2021-12-28", "close": 128.0, "volume": 14481.0}, {"date": "2021-12-29", "close": 127.2, "volume": 28784.0}, {"date": "2021-12-30", "close": 124.8, "volume": 11200.0}, {"date": "2021-12-31", "close": 127.0, "volume": 13900.0}, {"date": "2022-01-03", "close": 129.8, "volume": 9310.0}, {"date": "2022-01-04", "close": 123.4, "volume": 9863.0}, {"date": "2022-01-05", "close": 117.6, "volume": 13155.0}, {"date": "2022-01-06", "close": 116.8, "volume": 8409.0}, {"date": "2022-01-07", "close": 112.4, "volume": 10023.0}, {"date": "2022-01-10", "close": 108.6, "volume": 13158.0}, {"date": "2022-01-11", "close": 114.6, "volume": 21265.0}, {"date": "2022-01-12", "close": 112.0, "volume": 15728.0}, {"date": "2022-01-13", "close": 109.4, "volume": 11740.0}, {"date": "2022-01-14", "close": 115.2, "volume": 15867.0}, {"date": "2022-01-18", "close": 108.0, "volume": 19831.0}, {"date": "2022-01-19", "close": 98.8, "volume": 17362.0}, {"date": "2022-01-20", "close": 96.0, "volume": 13052.0}, {"date": "2022-01-21", "close": 95.8, "volume": 20892.0}, {"date": "2022-01-24", "close": 99.0, "volume": 14400.0}, {"date": "2022-01-25", "close": 98.4, "volume": 13560.0}, {"date": "2022-01-26", "close": 97.8, "volume": 25837.0}, {"date": "2022-01-27", "close": 90.0, "volume": 16819.0}, {"date": "2022-01-28", "close": 94.2, "volume": 14831.0}, {"date": "2022-01-31", "close": 100.6, "volume": 14314.0}, {"date": "2022-02-01", "close": 105.2, "volume": 16497.0}, {"date": "2022-02-02", "close": 97.0, "volume": 9588.0}, {"date": "2022-02-03", "close": 91.8, "volume": 20113.0}, {"date": "2022-02-04", "close": 94.0, "volume": 14235.0}, {"date": "2022-02-07", "close": 95.2, "volume": 13707.0}, {"date": "2022-02-08", "close": 92.0, "volume": 11598.0}, {"date": "2022-02-09", "close": 95.2, "volume": 11914.0}, {"date": "2022-02-10", "close": 90.4, "volume": 26739.0}, {"date": "2022-02-11", "close": 82.0, "volume": 13531.0}, {"date": "2022-02-14", "close": 81.2, "volume": 14776.0}, {"date": "2022-02-15", "close": 85.6, "volume": 15855.0}, {"date": "2022-02-16", "close": 81.4, "volume": 8428.0}, {"date": "2022-02-17", "close": 73.0, "volume": 8722.0}, {"date": "2022-02-18", "close": 68.4, "volume": 14196.0}, {"date": "2022-02-22", "close": 72.0, "volume": 31091.0}, {"date": "2022-02-23", "close": 66.8, "volume": 12647.0}, {"date": "2022-02-24", "close": 64.8, "volume": 24833.0}, {"date": "2022-02-25", "close": 68.8, "volume": 16086.0}, {"date": "2022-02-28", "close": 66.4, "volume": 19061.0}, {"date": "2022-03-01", "close": 67.6, "volume": 16298.0}, {"date": "2022-03-02", "close": 69.0, "volume": 10864.0}, {"date": "2022-03-03", "close": 61.0, "volume": 19041.0}, {"date": "2022-03-04", "close": 58.6, "volume": 33740.0}, {"date": "2022-03-07", "close": 56.4, "volume": 20440.0}, {"date": "2022-03-08", "close": 53.2, "volume": 33092.0}, {"date": "2022-03-09", "close": 59.0, "volume": 16451.0}, {"date": "2022-03-10", "close": 58.9, "volume": 14104.0}, {"date": "2022-03-11", "close": 59.0, "volume": 21946.0}, {"date": "2022-03-14", "close": 56.2, "volume": 13904.0}, {"date": "2022-03-15", "close": 57.0, "volume": 13207.0}, {"date": "2022-03-16", "close": 61.2, "volume": 12559.0}, {"date": "2022-03-17", "close": 64.2, "volume": 49906.0}, {"date": "2022-03-18", "close": 64.8, "volume": 20661.0}, {"date": "2022-03-21", "close": 61.8, "volume": 9577.0}, {"date": "2022-03-22", "close": 62.0, "volume": 10494.0}, {"date": "2022-03-23", "close": 58.2, "volume": 8624.0}, {"date": "2022-03-24", "close": 61.6, "volume": 12029.0}, {"date": "2022-03-25", "close": 63.4, "volume": 35325.0}, {"date": "2022-03-28", "close": 60.4, "volume": 12088.0}, {"date": "2022-03-29", "close": 63.6, "volume": 18437.0}, {"date": "2022-03-30", "close": 61.0, "volume": 10034.0}, {"date": "2022-03-31", "close": 62.0, "volume": 23784.0}, {"date": "2022-04-01", "close": 63.6, "volume": 21565.0}, {"date": "2022-04-04", "close": 67.8, "volume": 14924.0}, {"date": "2022-04-05", "close": 67.0, "volume": 11616.0}, {"date": "2022-04-06", "close": 66.0, "volume": 9729.0}, {"date": "2022-04-07", "close": 69.2, "volume": 16150.0}, {"date": "2022-04-08", "close": 64.6, "volume": 12312.0}, {"date": "2022-04-11", "close": 64.0, "volume": 13368.0}, {"date": "2022-04-12", "close": 62.0, "volume": 14113.0}, {"date": "2022-04-13", "close": 62.2, "volume": 7790.0}, {"date": "2022-04-14", "close": 57.8, "volume": 10810.0}, {"date": "2022-04-18", "close": 52.2, "volume": 14263.0}, {"date": "2022-04-19", "close": 52.2, "volume": 15065.0}, {"date": "2022-04-20", "close": 52.8, "volume": 15775.0}, {"date": "2022-04-21", "close": 50.8, "volume": 14123.0}, {"date": "2022-04-22", "close": 50.2, "volume": 15499.0}, {"date": "2022-04-25", "close": 49.8, "volume": 12794.0}, {"date": "2022-04-26", "close": 44.4, "volume": 23936.0}, {"date": "2022-04-27", "close": 42.4, "volume": 22426.0}, {"date": "2022-04-28", "close": 40.0, "volume": 21132.0}, {"date": "2022-04-29", "close": 39.0, "volume": 23241.0}, {"date": "2022-05-02", "close": 38.4, "volume": 23683.0}, {"date": "2022-05-03", "close": 39.2, "volume": 64350.0}, {"date": "2022-05-04", "close": 44.6, "volume": 85317.0}, {"date": "2022-05-05", "close": 40.6, "volume": 28681.0}, {"date": "2022-05-06", "close": 44.6, "volume": 43087.0}, {"date": "2022-05-09", "close": 40.0, "volume": 26872.0}, {"date": "2022-05-10", "close": 40.0, "volume": 35880.0}, {"date": "2022-05-11", "close": 32.6, "volume": 23007.0}, {"date": "2022-05-12", "close": 34.8, "volume": 25483.0}, {"date": "2022-05-13", "close": 36.6, "volume": 31522.0}, {"date": "2022-05-16", "close": 33.8, "volume": 21049.0}, {"date": "2022-05-17", "close": 37.4, "volume": 25094.0}, {"date": "2022-05-18", "close": 35.4, "volume": 26877.0}, {"date": "2022-05-19", "close": 36.6, "volume": 23164.0}, {"date": "2022-05-20", "close": 40.4, "volume": 26996.0}, {"date": "2022-05-23", "close": 37.8, "volume": 16203.0}, {"date": "2022-05-24", "close": 35.2, "volume": 18219.0}, {"date": "2022-05-25", "close": 36.0, "volume": 8890.0}, {"date": "2022-05-26", "close": 35.2, "volume": 13957.0}, {"date": "2022-05-27", "close": 37.2, "volume": 15185.0}, {"date": "2022-05-31", "close": 36.0, "volume": 32055.0}, {"date": "2022-06-01", "close": 37.2, "volume": 57972.0}, {"date": "2022-06-02", "close": 41.0, "volume": 35939.0}, {"date": "2022-06-03", "close": 44.4, "volume": 66297.0}, {"date": "2022-06-06", "close": 45.6, "volume": 50357.0}, {"date": "2022-06-07", "close": 51.8, "volume": 28714.0}, {"date": "2022-06-08", "close": 53.4, "volume": 44401.0}, {"date": "2022-06-09", "close": 54.0, "volume": 38291.0}, {"date": "2022-06-10", "close": 50.8, "volume": 20979.0}, {"date": "2022-06-13", "close": 45.8, "volume": 16943.0}, {"date": "2022-06-14", "close": 43.6, "volume": 8318.0}, {"date": "2022-06-15", "close": 42.4, "volume": 19814.0}, {"date": "2022-06-16", "close": 39.8, "volume": 19595.0}, {"date": "2022-06-17", "close": 44.0, "volume": 25738.0}, {"date": "2022-06-21", "close": 45.4, "volume": 24140.0}, {"date": "2022-06-22", "close": 50.0, "volume": 29385.0}, {"date": "2022-06-23", "close": 55.2, "volume": 18706.0}, {"date": "2022-06-24", "close": 51.0, "volume": 216541.0}, {"date": "2022-06-27", "close": 49.0, "volume": 13761.0}, {"date": "2022-06-28", "close": 47.2, "volume": 12035.0}, {"date": "2022-06-29", "close": 46.8, "volume": 14160.0}, {"date": "2022-06-30", "close": 47.2, "volume": 13375.0}, {"date": "2022-07-01", "close": 47.6, "volume": 11103.0}, {"date": "2022-07-05", "close": 49.6, "volume": 15046.0}, {"date": "2022-07-06", "close": 49.4, "volume": 10700.0}, {"date": "2022-07-07", "close": 49.4, "volume": 15658.0}, {"date": "2022-07-08", "close": 49.4, "volume": 9782.0}, {"date": "2022-07-11", "close": 46.8, "volume": 13814.0}, {"date": "2022-07-12", "close": 46.6, "volume": 9618.0}, {"date": "2022-07-13", "close": 47.4, "volume": 10853.0}, {"date": "2022-07-14", "close": 44.6, "volume": 8115.0}, {"date": "2022-07-15", "close": 43.2, "volume": 7504.0}, {"date": "2022-07-18", "close": 43.2, "volume": 8893.0}, {"date": "2022-07-19", "close": 44.2, "volume": 6440.0}, {"date": "2022-07-20", "close": 44.4, "volume": 8767.0}, {"date": "2022-07-21", "close": 46.0, "volume": 11583.0}, {"date": "2022-07-22", "close": 44.2, "volume": 9782.0}, {"date": "2022-07-25", "close": 43.0, "volume": 7354.0}, {"date": "2022-07-26", "close": 43.0, "volume": 5103.0}, {"date": "2022-07-27", "close": 42.6, "volume": 8921.0}, {"date": "2022-07-28", "close": 39.2, "volume": 13483.0}, {"date": "2022-07-29", "close": 37.4, "volume": 5558.0}, {"date": "2022-08-01", "close": 35.4, "volume": 5456.0}, {"date": "2022-08-02", "close": 37.0, "volume": 9148.0}, {"date": "2022-08-03", "close": 42.2, "volume": 26918.0}, {"date": "2022-08-04", "close": 42.6, "volume": 13234.0}, {"date": "2022-08-05", "close": 44.4, "volume": 14949.0}, {"date": "2022-08-08", "close": 43.2, "volume": 10060.0}, {"date": "2022-08-09", "close": 39.8, "volume": 23862.0}, {"date": "2022-08-10", "close": 40.0, "volume": 17359.0}, {"date": "2022-08-11", "close": 40.6, "volume": 82737.0}, {"date": "2022-08-12", "close": 42.4, "volume": 22015.0}, {"date": "2022-08-15", "close": 44.0, "volume": 12928.0}, {"date": "2022-08-16", "close": 44.0, "volume": 15558.0}, {"date": "2022-08-17", "close": 41.2, "volume": 14922.0}, {"date": "2022-08-18", "close": 42.6, "volume": 9128.0}, {"date": "2022-08-19", "close": 42.0, "volume": 7759.0}, {"date": "2022-08-22", "close": 41.0, "volume": 7746.0}, {"date": "2022-08-23", "close": 42.2, "volume": 4286.0}, {"date": "2022-08-24", "close": 44.0, "volume": 3923.0}, {"date": "2022-08-25", "close": 44.2, "volume": 3558.0}, {"date": "2022-08-26", "close": 40.2, "volume": 8283.0}, {"date": "2022-08-29", "close": 40.0, "volume": 15152.0}, {"date": "2022-08-30", "close": 40.4, "volume": 8820.0}, {"date": "2022-08-31", "close": 40.4, "volume": 5886.0}, {"date": "2022-09-01", "close": 40.0, "volume": 17195.0}, {"date": "2022-09-02", "close": 39.6, "volume": 5723.0}, {"date": "2022-09-06", "close": 38.0, "volume": 5486.0}, {"date": "2022-09-07", "close": 38.6, "volume": 8379.0}, {"date": "2022-09-08", "close": 36.8, "volume": 14798.0}, {"date": "2022-09-09", "close": 36.2, "volume": 38904.0}, {"date": "2022-09-12", "close": 37.4, "volume": 59433.0}, {"date": "2022-09-13", "close": 34.0, "volume": 22202.0}, {"date": "2022-09-14", "close": 33.4, "volume": 19238.0}, {"date": "2022-09-15", "close": 32.6, "volume": 15062.0}, {"date": "2022-09-16", "close": 31.6, "volume": 37195.0}, {"date": "2022-09-19", "close": 32.2, "volume": 15002.0}, {"date": "2022-09-20", "close": 29.8, "volume": 5510.0}, {"date": "2022-09-21", "close": 27.8, "volume": 9553.0}, {"date": "2022-09-22", "close": 27.2, "volume": 12531.0}, {"date": "2022-09-23", "close": 25.6, "volume": 10220.0}, {"date": "2022-09-26", "close": 25.0, "volume": 9726.0}, {"date": "2022-09-27", "close": 25.6, "volume": 6847.0}, {"date": "2022-09-28", "close": 26.2, "volume": 14816.0}, {"date": "2022-09-29", "close": 24.4, "volume": 5349.0}, {"date": "2022-09-30", "close": 25.0, "volume": 7963.0}, {"date": "2022-10-03", "close": 29.2, "volume": 20644.0}, {"date": "2022-10-04", "close": 27.6, "volume": 17997.0}, {"date": "2022-10-05", "close": 26.4, "volume": 7617.0}, {"date": "2022-10-06", "close": 26.2, "volume": 3835.0}, {"date": "2022-10-07", "close": 27.0, "volume": 9822.0}, {"date": "2022-10-10", "close": 26.4, "volume": 8643.0}, {"date": "2022-10-11", "close": 26.0, "volume": 4594.0}, {"date": "2022-10-12", "close": 25.4, "volume": 3016.0}, {"date": "2022-10-13", "close": 24.6, "volume": 23440.0}, {"date": "2022-10-14", "close": 23.8, "volume": 3526.0}, {"date": "2022-10-17", "close": 25.2, "volume": 6565.0}, {"date": "2022-10-18", "close": 26.2, "volume": 18922.0}, {"date": "2022-10-19", "close": 25.4, "volume": 16719.0}, {"date": "2022-10-20", "close": 25.6, "volume": 4895.0}, {"date": "2022-10-21", "close": 25.2, "volume": 4494.0}, {"date": "2022-10-24", "close": 25.4, "volume": 7952.0}, {"date": "2022-10-25", "close": 28.0, "volume": 20491.0}, {"date": "2022-10-26", "close": 26.2, "volume": 5598.0}, {"date": "2022-10-27", "close": 26.2, "volume": 2952.0}, {"date": "2022-10-28", "close": 25.6, "volume": 5047.0}, {"date": "2022-10-31", "close": 24.4, "volume": 6121.0}, {"date": "2022-11-01", "close": 24.4, "volume": 7258.0}, {"date": "2022-11-02", "close": 25.0, "volume": 5497.0}, {"date": "2022-11-03", "close": 25.4, "volume": 7880.0}, {"date": "2022-11-04", "close": 24.8, "volume": 5565.0}, {"date": "2022-11-07", "close": 24.0, "volume": 12059.0}, {"date": "2022-11-08", "close": 23.6, "volume": 16934.0}, {"date": "2022-11-09", "close": 24.0, "volume": 17394.0}, {"date": "2022-11-10", "close": 26.6, "volume": 23996.0}, {"date": "2022-11-11", "close": 29.2, "volume": 28029.0}, {"date": "2022-11-14", "close": 29.6, "volume": 9657.0}, {"date": "2022-11-15", "close": 29.4, "volume": 5237.0}, {"date": "2022-11-16", "close": 28.2, "volume": 5085.0}, {"date": "2022-11-17", "close": 28.4, "volume": 2659.0}, {"date": "2022-11-18", "close": 27.0, "volume": 5908.0}, {"date": "2022-11-21", "close": 26.2, "volume": 18565.0}, {"date": "2022-11-22", "close": 24.0, "volume": 20258.0}, {"date": "2022-11-23", "close": 24.8, "volume": 13752.0}, {"date": "2022-11-25", "close": 25.0, "volume": 3504.0}, {"date": "2022-11-28", "close": 24.2, "volume": 11140.0}, {"date": "2022-11-29", "close": 23.8, "volume": 6444.0}, {"date": "2022-11-30", "close": 24.4, "volume": 7563.0}, {"date": "2022-12-01", "close": 23.8, "volume": 5518.0}, {"date": "2022-12-02", "close": 24.4, "volume": 8536.0}, {"date": "2022-12-05", "close": 23.2, "volume": 10380.0}, {"date": "2022-12-06", "close": 22.0, "volume": 16097.0}, {"date": "2022-12-07", "close": 21.2, "volume": 8933.0}, {"date": "2022-12-08", "close": 21.8, "volume": 10542.0}, {"date": "2022-12-09", "close": 21.4, "volume": 17204.0}, {"date": "2022-12-12", "close": 21.8, "volume": 16727.0}, {"date": "2022-12-13", "close": 22.8, "volume": 13079.0}, {"date": "2022-12-14", "close": 25.0, "volume": 60505.0}, {"date": "2022-12-15", "close": 24.4, "volume": 13580.0}, {"date": "2022-12-16", "close": 24.0, "volume": 28115.0}, {"date": "2022-12-19", "close": 23.6, "volume": 21246.0}, {"date": "2022-12-20", "close": 24.0, "volume": 6913.0}, {"date": "2022-12-21", "close": 24.0, "volume": 6331.0}, {"date": "2022-12-22", "close": 24.0, "volume": 5296.0}, {"date": "2022-12-23", "close": 25.6, "volume": 6905.0}, {"date": "2022-12-27", "close": 24.6, "volume": 9150.0}, {"date": "2022-12-28", "close": 25.2, "volume": 6754.0}, {"date": "2022-12-29", "close": 27.2, "volume": 13053.0}, {"date": "2022-12-30", "close": 27.6, "volume": 8983.0}, {"date": "2023-01-03", "close": 32.4, "volume": 15505.0}, {"date": "2023-01-04", "close": 35.6, "volume": 12203.0}, {"date": "2023-01-05", "close": 35.2, "volume": 33643.0}, {"date": "2023-01-06", "close": 37.6, "volume": 12485.0}, {"date": "2023-01-09", "close": 36.8, "volume": 9950.0}, {"date": "2023-01-10", "close": 33.8, "volume": 9754.0}, {"date": "2023-01-11", "close": 34.2, "volume": 2231.0}, {"date": "2023-01-12", "close": 32.6, "volume": 8123.0}, {"date": "2023-01-13", "close": 32.8, "volume": 3581.0}, {"date": "2023-01-17", "close": 33.4, "volume": 3174.0}, {"date": "2023-01-18", "close": 31.0, "volume": 8465.0}, {"date": "2023-01-19", "close": 31.2, "volume": 1544.0}, {"date": "2023-01-20", "close": 32.4, "volume": 2391.0}, {"date": "2023-01-23", "close": 31.0, "volume": 5130.0}, {"date": "2023-01-24", "close": 31.8, "volume": 4320.0}, {"date": "2023-01-25", "close": 31.2, "volume": 3909.0}, {"date": "2023-01-26", "close": 30.6, "volume": 3365.0}, {"date": "2023-01-27", "close": 30.6, "volume": 13596.0}, {"date": "2023-01-30", "close": 28.6, "volume": 4311.0}, {"date": "2023-01-31", "close": 29.2, "volume": 1986.0}, {"date": "2023-02-01", "close": 29.8, "volume": 4993.0}, {"date": "2023-02-02", "close": 31.2, "volume": 8389.0}, {"date": "2023-02-03", "close": 31.0, "volume": 5241.0}, {"date": "2023-02-06", "close": 30.0, "volume": 4073.0}, {"date": "2023-02-07", "close": 31.0, "volume": 4000.0}, {"date": "2023-02-08", "close": 29.2, "volume": 10833.0}, {"date": "2023-02-09", "close": 28.0, "volume": 3299.0}, {"date": "2023-02-10", "close": 26.6, "volume": 3906.0}, {"date": "2023-02-13", "close": 25.8, "volume": 9845.0}, {"date": "2023-02-14", "close": 25.8, "volume": 5889.0}, {"date": "2023-02-15", "close": 26.2, "volume": 4246.0}, {"date": "2023-02-16", "close": 26.2, "volume": 2853.0}, {"date": "2023-02-17", "close": 25.2, "volume": 5786.0}, {"date": "2023-02-21", "close": 24.2, "volume": 13721.0}, {"date": "2023-02-22", "close": 24.6, "volume": 4057.0}, {"date": "2023-02-23", "close": 25.4, "volume": 10495.0}, {"date": "2023-02-24", "close": 23.4, "volume": 18401.0}, {"date": "2023-02-27", "close": 25.2, "volume": 4091.0}, {"date": "2023-02-28", "close": 24.6, "volume": 4312.0}, {"date": "2023-03-01", "close": 25.8, "volume": 14166.0}, {"date": "2023-03-02", "close": 24.6, "volume": 6184.0}, {"date": "2023-03-03", "close": 24.6, "volume": 7501.0}, {"date": "2023-03-06", "close": 24.6, "volume": 14247.0}, {"date": "2023-03-07", "close": 25.2, "volume": 20678.0}, {"date": "2023-03-08", "close": 26.2, "volume": 5017.0}, {"date": "2023-03-09", "close": 25.0, "volume": 7289.0}, {"date": "2023-03-10", "close": 23.0, "volume": 9165.0}, {"date": "2023-03-13", "close": 21.8, "volume": 11234.0}, {"date": "2023-03-14", "close": 23.0, "volume": 6640.0}, {"date": "2023-03-15", "close": 21.6, "volume": 6517.0}, {"date": "2023-03-16", "close": 21.6, "volume": 3677.0}, {"date": "2023-03-17", "close": 22.4, "volume": 16310.0}, {"date": "2023-03-20", "close": 22.2, "volume": 4028.0}, {"date": "2023-03-21", "close": 21.6, "volume": 2590.0}, {"date": "2023-03-22", "close": 21.8, "volume": 5789.0}, {"date": "2023-03-23", "close": 20.8, "volume": 8784.0}, {"date": "2023-03-24", "close": 20.8, "volume": 3864.0}, {"date": "2023-03-27", "close": 20.6, "volume": 7594.0}, {"date": "2023-03-28", "close": 19.4, "volume": 6538.0}, {"date": "2023-03-29", "close": 19.788, "volume": 9375.0}, {"date": "2023-03-30", "close": 19.602, "volume": 4677.0}, {"date": "2023-03-31", "close": 19.154, "volume": 16283.0}, {"date": "2023-04-03", "close": 23.8, "volume": 44099.0}, {"date": "2023-04-04", "close": 21.2, "volume": 12134.0}, {"date": "2023-04-05", "close": 20.9, "volume": 13436.0}, {"date": "2023-04-06", "close": 20.8, "volume": 10071.0}, {"date": "2023-04-10", "close": 20.6, "volume": 5370.0}, {"date": "2023-04-11", "close": 20.8, "volume": 3801.0}, {"date": "2023-04-12", "close": 21.0, "volume": 5515.0}, {"date": "2023-04-13", "close": 21.4, "volume": 9216.0}, {"date": "2023-04-14", "close": 21.4, "volume": 7131.0}, {"date": "2023-04-17", "close": 21.0, "volume": 3618.0}, {"date": "2023-04-18", "close": 21.4, "volume": 16985.0}, {"date": "2023-04-19", "close": 20.6, "volume": 6586.0}, {"date": "2023-04-20", "close": 20.2, "volume": 7890.0}, {"date": "2023-04-21", "close": 19.502, "volume": 7539.0}, {"date": "2023-04-24", "close": 20.2, "volume": 4143.0}, {"date": "2023-04-25", "close": 19.864, "volume": 4303.0}, {"date": "2023-04-26", "close": 19.03, "volume": 6507.0}, {"date": "2023-04-27", "close": 20.6, "volume": 3424.0}, {"date": "2023-04-28", "close": 20.8, "volume": 5989.0}, {"date": "2023-05-01", "close": 20.2, "volume": 3012.0}, {"date": "2023-05-02", "close": 19.8, "volume": 1315.0}, {"date": "2023-05-03", "close": 19.64, "volume": 3688.0}, {"date": "2023-05-04", "close": 20.8, "volume": 2778.0}, {"date": "2023-05-05", "close": 20.6, "volume": 12127.0}, {"date": "2023-05-08", "close": 20.2, "volume": 3170.0}, {"date": "2023-05-09", "close": 20.8, "volume": 5836.0}, {"date": "2023-05-10", "close": 20.2, "volume": 2946.0}, {"date": "2023-05-11", "close": 20.0, "volume": 7296.0}, {"date": "2023-05-12", "close": 20.2, "volume": 2668.0}, {"date": "2023-05-15", "close": 20.6, "volume": 6172.0}, {"date": "2023-05-16", "close": 20.0, "volume": 1997.0}, {"date": "2023-05-17", "close": 19.64, "volume": 3089.0}, {"date": "2023-05-18", "close": 19.546, "volume": 4257.0}, {"date": "2023-05-19", "close": 19.8, "volume": 2703.0}, {"date": "2023-05-22", "close": 20.6, "volume": 4223.0}, {"date": "2023-05-23", "close": 21.4, "volume": 7004.0}, {"date": "2023-05-24", "close": 20.6, "volume": 10155.0}, {"date": "2023-05-25", "close": 20.0, "volume": 4962.0}, {"date": "2023-05-26", "close": 20.314, "volume": 2003.0}, {"date": "2023-05-30", "close": 19.376, "volume": 6335.0}, {"date": "2023-05-31", "close": 19.02, "volume": 4715.0}, {"date": "2023-06-01", "close": 19.48, "volume": 3026.0}, {"date": "2023-06-02", "close": 19.3, "volume": 8289.0}, {"date": "2023-06-05", "close": 19.78, "volume": 5290.0}, {"date": "2023-06-06", "close": 19.4, "volume": 16677.0}, {"date": "2023-06-07", "close": 19.978, "volume": 6571.0}, {"date": "2023-06-08", "close": 19.636, "volume": 10999.0}, {"date": "2023-06-09", "close": 19.22, "volume": 11831.0}, {"date": "2023-06-12", "close": 20.4, "volume": 12400.0}, {"date": "2023-06-13", "close": 18.74, "volume": 155032.0}, {"date": "2023-06-14", "close": 18.2, "volume": 38988.0}, {"date": "2023-06-15", "close": 18.96, "volume": 10432.0}, {"date": "2023-06-16", "close": 19.23, "volume": 6193.0}, {"date": "2023-06-20", "close": 18.536, "volume": 10093.0}, {"date": "2023-06-21", "close": 17.462, "volume": 32374.0}, {"date": "2023-06-22", "close": 16.6, "volume": 15649.0}, {"date": "2023-06-23", "close": 16.598, "volume": 16782.0}, {"date": "2023-06-26", "close": 16.592, "volume": 16891.0}, {"date": "2023-06-27", "close": 16.6, "volume": 38901.0}, {"date": "2023-06-28", "close": 16.32, "volume": 32515.0}, {"date": "2023-06-29", "close": 18.056, "volume": 30112.0}, {"date": "2023-06-30", "close": 18.826, "volume": 40884.0}, {"date": "2023-07-03", "close": 18.124, "volume": 8200.0}, {"date": "2023-07-05", "close": 17.952, "volume": 8609.0}, {"date": "2023-07-06", "close": 18.028, "volume": 4484.0}, {"date": "2023-07-07", "close": 18.4, "volume": 3617.0}, {"date": "2023-07-10", "close": 18.604, "volume": 8885.0}, {"date": "2023-07-11", "close": 19.4, "volume": 15657.0}, {"date": "2023-07-12", "close": 19.4, "volume": 15157.0}, {"date": "2023-07-13", "close": 20.2, "volume": 6927.0}, {"date": "2023-07-14", "close": 20.1, "volume": 11644.0}, {"date": "2023-07-17", "close": 20.0, "volume": 5207.0}, {"date": "2023-07-18", "close": 20.2, "volume": 4840.0}, {"date": "2023-07-19", "close": 20.2, "volume": 12349.0}, {"date": "2023-07-20", "close": 20.0, "volume": 5511.0}, {"date": "2023-07-21", "close": 19.864, "volume": 7362.0}, {"date": "2023-07-24", "close": 18.81, "volume": 12771.0}, {"date": "2023-07-25", "close": 17.404, "volume": 17398.0}, {"date": "2023-07-26", "close": 18.0, "volume": 9540.0}, {"date": "2023-07-27", "close": 16.96, "volume": 7576.0}, {"date": "2023-07-28", "close": 17.546, "volume": 5665.0}, {"date": "2023-07-31", "close": 17.62, "volume": 8300.0}, {"date": "2023-08-01", "close": 17.8, "volume": 4510.0}, {"date": "2023-08-02", "close": 17.54, "volume": 6078.0}, {"date": "2023-08-03", "close": 17.404, "volume": 3616.0}, {"date": "2023-08-04", "close": 17.6, "volume": 3985.0}, {"date": "2023-08-07", "close": 16.7, "volume": 12314.0}, {"date": "2023-08-08", "close": 17.04, "volume": 11687.0}, {"date": "2023-08-09", "close": 16.22, "volume": 20316.0}, {"date": "2023-08-10", "close": 16.4, "volume": 8867.0}, {"date": "2023-08-11", "close": 16.302, "volume": 3069.0}, {"date": "2023-08-14", "close": 16.13, "volume": 17220.0}, {"date": "2023-08-15", "close": 16.06, "volume": 10608.0}, {"date": "2023-08-16", "close": 15.802, "volume": 21402.0}, {"date": "2023-08-17", "close": 15.398, "volume": 8365.0}, {"date": "2023-08-18", "close": 15.1, "volume": 4392.0}, {"date": "2023-08-21", "close": 15.0, "volume": 15523.0}, {"date": "2023-08-22", "close": 14.644, "volume": 9780.0}, {"date": "2023-08-23", "close": 14.8, "volume": 11494.0}, {"date": "2023-08-24", "close": 15.4, "volume": 10913.0}, {"date": "2023-08-25", "close": 15.292, "volume": 5117.0}, {"date": "2023-08-28", "close": 14.98, "volume": 9075.0}, {"date": "2023-08-29", "close": 15.8, "volume": 9414.0}, {"date": "2023-08-30", "close": 15.602, "volume": 7533.0}, {"date": "2023-08-31", "close": 15.62, "volume": 6555.0}, {"date": "2023-09-01", "close": 15.48, "volume": 4076.0}, {"date": "2023-09-05", "close": 15.874, "volume": 5814.0}, {"date": "2023-09-06", "close": 15.41, "volume": 3795.0}, {"date": "2023-09-07", "close": 15.24, "volume": 7765.0}, {"date": "2023-09-08", "close": 15.32, "volume": 6257.0}, {"date": "2023-09-11", "close": 15.198, "volume": 4524.0}, {"date": "2023-09-12", "close": 15.22, "volume": 4289.0}, {"date": "2023-09-13", "close": 14.894, "volume": 4754.0}, {"date": "2023-09-14", "close": 15.02, "volume": 10398.0}, {"date": "2023-09-15", "close": 14.91, "volume": 10884.0}, {"date": "2023-09-18", "close": 14.91, "volume": 2466.0}, {"date": "2023-09-19", "close": 14.254, "volume": 21235.0}, {"date": "2023-09-20", "close": 13.75, "volume": 13700.0}, {"date": "2023-09-21", "close": 13.64, "volume": 6103.0}, {"date": "2023-09-22", "close": 13.502, "volume": 4376.0}, {"date": "2023-09-25", "close": 13.4, "volume": 8219.0}, {"date": "2023-09-26", "close": 13.514, "volume": 15608.0}, {"date": "2023-09-27", "close": 13.288, "volume": 5469.0}, {"date": "2023-09-28", "close": 13.24, "volume": 5159.0}, {"date": "2023-09-29", "close": 13.16, "volume": 7149.0}, {"date": "2023-10-02", "close": 13.18, "volume": 7878.0}, {"date": "2023-10-03", "close": 12.69, "volume": 4134.0}, {"date": "2023-10-04", "close": 12.62, "volume": 4761.0}, {"date": "2023-10-05", "close": 12.698, "volume": 5345.0}, {"date": "2023-10-06", "close": 12.998, "volume": 3729.0}, {"date": "2023-10-09", "close": 14.18, "volume": 26445.0}, {"date": "2023-10-10", "close": 13.26, "volume": 4091.0}, {"date": "2023-10-11", "close": 13.454, "volume": 2467.0}, {"date": "2023-10-12", "close": 13.286, "volume": 4789.0}, {"date": "2023-10-13", "close": 13.2, "volume": 4882.0}, {"date": "2023-10-16", "close": 13.48, "volume": 2382.0}, {"date": "2023-10-17", "close": 13.6, "volume": 13468.0}, {"date": "2023-10-18", "close": 13.18, "volume": 3168.0}, {"date": "2023-10-19", "close": 13.58, "volume": 2994.0}, {"date": "2023-10-20", "close": 13.16, "volume": 3211.0}, {"date": "2023-10-23", "close": 13.38, "volume": 9196.0}, {"date": "2023-10-24", "close": 13.14, "volume": 3480.0}, {"date": "2023-10-25", "close": 13.08, "volume": 4954.0}, {"date": "2023-10-26", "close": 13.0, "volume": 8055.0}, {"date": "2023-10-27", "close": 12.702, "volume": 12143.0}, {"date": "2023-10-30", "close": 13.58, "volume": 2742.0}, {"date": "2023-10-31", "close": 12.8, "volume": 3536.0}, {"date": "2023-11-01", "close": 12.88, "volume": 16700.0}, {"date": "2023-11-02", "close": 13.6, "volume": 30337.0}, {"date": "2023-11-03", "close": 13.12, "volume": 15903.0}, {"date": "2023-11-06", "close": 13.352, "volume": 14371.0}, {"date": "2023-11-07", "close": 13.82, "volume": 47058.0}, {"date": "2023-11-08", "close": 13.92, "volume": 9654.0}, {"date": "2023-11-09", "close": 13.394, "volume": 8213.0}, {"date": "2023-11-10", "close": 12.0, "volume": 46259.0}, {"date": "2023-11-13", "close": 12.0, "volume": 26249.0}, {"date": "2023-11-14", "close": 13.2, "volume": 28366.0}, {"date": "2023-11-15", "close": 12.55, "volume": 11402.0}, {"date": "2023-11-16", "close": 12.04, "volume": 20763.0}, {"date": "2023-11-17", "close": 12.0, "volume": 14289.0}, {"date": "2023-11-20", "close": 12.586, "volume": 5774.0}, {"date": "2023-11-21", "close": 12.4, "volume": 4929.0}, {"date": "2023-11-22", "close": 12.26, "volume": 10398.0}, {"date": "2023-11-24", "close": 12.4, "volume": 6024.0}, {"date": "2023-11-27", "close": 12.36, "volume": 21756.0}, {"date": "2023-11-28", "close": 14.548, "volume": 32249.0}, {"date": "2023-11-29", "close": 13.202, "volume": 7753.0}, {"date": "2023-11-30", "close": 12.622, "volume": 8101.0}, {"date": "2023-12-01", "close": 13.34, "volume": 22756.0}, {"date": "2023-12-04", "close": 12.7, "volume": 11022.0}, {"date": "2023-12-05", "close": 12.432, "volume": 57035.0}, {"date": "2023-12-06", "close": 12.74, "volume": 13560.0}, {"date": "2023-12-07", "close": 12.798, "volume": 16300.0}, {"date": "2023-12-08", "close": 12.94, "volume": 17064.0}, {"date": "2023-12-11", "close": 12.84, "volume": 9869.0}, {"date": "2023-12-12", "close": 13.2, "volume": 4787.0}, {"date": "2023-12-13", "close": 14.0, "volume": 18875.0}, {"date": "2023-12-14", "close": 14.722, "volume": 11134.0}, {"date": "2023-12-15", "close": 15.016, "volume": 12467.0}, {"date": "2023-12-18", "close": 14.44, "volume": 8227.0}, {"date": "2023-12-19", "close": 15.18, "volume": 16529.0}, {"date": "2023-12-20", "close": 16.296, "volume": 811086.0}, {"date": "2023-12-21", "close": 18.24, "volume": 119903.0}, {"date": "2023-12-22", "close": 19.724, "volume": 57057.0}, {"date": "2023-12-26", "close": 19.168, "volume": 27495.0}, {"date": "2023-12-27", "close": 18.848, "volume": 16984.0}, {"date": "2023-12-28", "close": 20.2, "volume": 29313.0}, {"date": "2023-12-29", "close": 20.2, "volume": 27070.0}, {"date": "2024-01-02", "close": 18.022, "volume": 36929.0}, {"date": "2024-01-03", "close": 17.604, "volume": 11901.0}, {"date": "2024-01-04", "close": 19.0, "volume": 24552.0}, {"date": "2024-01-05", "close": 18.54, "volume": 30659.0}, {"date": "2024-01-08", "close": 21.2, "volume": 48784.0}, {"date": "2024-01-09", "close": 23.2, "volume": 34101.0}, {"date": "2024-01-10", "close": 20.8, "volume": 37463.0}, {"date": "2024-01-11", "close": 20.2, "volume": 11563.0}, {"date": "2024-01-12", "close": 21.6, "volume": 11586.0}, {"date": "2024-01-16", "close": 19.2, "volume": 9946.0}, {"date": "2024-01-17", "close": 18.402, "volume": 15424.0}, {"date": "2024-01-18", "close": 18.696, "volume": 3390.0}, {"date": "2024-01-19", "close": 17.978, "volume": 4839.0}, {"date": "2024-01-22", "close": 18.138, "volume": 5315.0}, {"date": "2024-01-23", "close": 17.62, "volume": 3719.0}, {"date": "2024-01-24", "close": 17.204, "volume": 9771.0}, {"date": "2024-01-25", "close": 18.22, "volume": 13571.0}, {"date": "2024-01-26", "close": 19.4, "volume": 7311.0}, {"date": "2024-01-29", "close": 18.686, "volume": 5976.0}, {"date": "2024-01-30", "close": 19.2, "volume": 7449.0}, {"date": "2024-01-31", "close": 19.6, "volume": 14579.0}, {"date": "2024-02-01", "close": 19.404, "volume": 3734.0}, {"date": "2024-02-02", "close": 20.4, "volume": 17976.0}, {"date": "2024-02-05", "close": 19.8, "volume": 7462.0}, {"date": "2024-02-06", "close": 20.4, "volume": 4849.0}, {"date": "2024-02-07", "close": 20.2, "volume": 7382.0}, {"date": "2024-02-08", "close": 19.8, "volume": 13271.0}, {"date": "2024-02-09", "close": 19.95, "volume": 10024.0}, {"date": "2024-02-12", "close": 20.0, "volume": 16096.0}, {"date": "2024-02-13", "close": 19.8, "volume": 11675.0}, {"date": "2024-02-14", "close": 20.2, "volume": 14746.0}, {"date": "2024-02-15", "close": 26.4, "volume": 67286.0}, {"date": "2024-02-16", "close": 25.9, "volume": 13407.0}, {"date": "2024-02-20", "close": 26.0, "volume": 14622.0}, {"date": "2024-02-21", "close": 24.8, "volume": 9758.0}, {"date": "2024-02-22", "close": 24.8, "volume": 6360.0}, {"date": "2024-02-23", "close": 27.2, "volume": 9650.0}, {"date": "2024-02-26", "close": 29.4, "volume": 18096.0}, {"date": "2024-02-27", "close": 31.2, "volume": 17090.0}, {"date": "2024-02-28", "close": 34.6, "volume": 30398.0}, {"date": "2024-02-29", "close": 34.2, "volume": 13118.0}, {"date": "2024-03-01", "close": 33.8, "volume": 29539.0}, {"date": "2024-03-04", "close": 34.2, "volume": 30184.0}, {"date": "2024-03-05", "close": 33.6, "volume": 56133.0}, {"date": "2024-03-06", "close": 34.2, "volume": 10416.0}, {"date": "2024-03-07", "close": 32.0, "volume": 18514.0}, {"date": "2024-03-08", "close": 29.0, "volume": 5746.0}, {"date": "2024-03-11", "close": 28.0, "volume": 20414.0}, {"date": "2024-03-12", "close": 26.8, "volume": 8430.0}, {"date": "2024-03-13", "close": 25.4, "volume": 4758.0}, {"date": "2024-03-14", "close": 25.0, "volume": 8852.0}, {"date": "2024-03-15", "close": 30.0, "volume": 10146.0}, {"date": "2024-03-18", "close": 29.2, "volume": 17178.0}, {"date": "2024-03-19", "close": 28.0, "volume": 336883.0}, {"date": "2024-03-20", "close": 30.6, "volume": 7809.0}, {"date": "2024-03-21", "close": 27.4, "volume": 11209.0}, {"date": "2024-03-22", "close": 27.8, "volume": 5835.0}, {"date": "2024-03-25", "close": 27.0, "volume": 14273.0}, {"date": "2024-03-26", "close": 25.4, "volume": 16370.0}, {"date": "2024-03-27", "close": 26.2, "volume": 7479.0}, {"date": "2024-03-28", "close": 27.0, "volume": 9272.0}, {"date": "2024-04-01", "close": 27.4, "volume": 5385.0}, {"date": "2024-04-02", "close": 26.0, "volume": 7794.0}, {"date": "2024-04-03", "close": 27.0, "volume": 10123.0}, {"date": "2024-04-04", "close": 27.1, "volume": 5993.0}, {"date": "2024-04-05", "close": 28.6, "volume": 15841.0}, {"date": "2024-04-08", "close": 27.0, "volume": 8036.0}, {"date": "2024-04-09", "close": 26.4, "volume": 13986.0}, {"date": "2024-04-10", "close": 25.2, "volume": 10436.0}, {"date": "2024-04-11", "close": 27.2, "volume": 5698.0}, {"date": "2024-04-12", "close": 26.8, "volume": 2589.0}, {"date": "2024-04-15", "close": 24.6, "volume": 4886.0}, {"date": "2024-04-16", "close": 24.8, "volume": 3328.0}, {"date": "2024-04-17", "close": 25.4, "volume": 2959.0}, {"date": "2024-04-18", "close": 24.0, "volume": 6127.0}, {"date": "2024-04-19", "close": 23.0, "volume": 14211.0}, {"date": "2024-04-22", "close": 22.8, "volume": 4218.0}, {"date": "2024-04-23", "close": 24.6, "volume": 2685.0}, {"date": "2024-04-24", "close": 24.8, "volume": 1965.0}, {"date": "2024-04-25", "close": 24.4, "volume": 363.0}, {"date": "2024-04-26", "close": 26.4, "volume": 3793.0}, {"date": "2024-04-29", "close": 26.0, "volume": 1182.0}, {"date": "2024-04-30", "close": 25.8, "volume": 20971.0}, {"date": "2024-05-01", "close": 27.0, "volume": 2563.0}, {"date": "2024-05-02", "close": 26.8, "volume": 3617.0}, {"date": "2024-05-03", "close": 26.2, "volume": 2053.0}, {"date": "2024-05-06", "close": 28.2, "volume": 4867.0}, {"date": "2024-05-07", "close": 31.6, "volume": 19325.0}, {"date": "2024-05-08", "close": 30.0, "volume": 9356.0}, {"date": "2024-05-09", "close": 29.2, "volume": 4131.0}, {"date": "2024-05-10", "close": 29.4, "volume": 3033.0}, {"date": "2024-05-13", "close": 29.6, "volume": 1620.0}, {"date": "2024-05-14", "close": 26.5, "volume": 6575.0}, {"date": "2024-05-15", "close": 25.6, "volume": 3583.0}, {"date": "2024-05-16", "close": 26.8, "volume": 5890.0}, {"date": "2024-05-17", "close": 26.4, "volume": 1932.0}, {"date": "2024-05-20", "close": 26.2, "volume": 1843.0}, {"date": "2024-05-21", "close": 25.6, "volume": 2302.0}, {"date": "2024-05-22", "close": 25.2, "volume": 4078.0}, {"date": "2024-05-23", "close": 24.4, "volume": 2976.0}, {"date": "2024-05-24", "close": 22.6, "volume": 55978.0}, {"date": "2024-05-28", "close": 23.8, "volume": 3360.0}, {"date": "2024-05-29", "close": 23.8, "volume": 2143.0}, {"date": "2024-05-30", "close": 23.0, "volume": 1322.0}, {"date": "2024-05-31", "close": 22.8, "volume": 3438.0}, {"date": "2024-06-03", "close": 24.8, "volume": 3513.0}, {"date": "2024-06-04", "close": 24.8, "volume": 1252.0}, {"date": "2024-06-05", "close": 25.2, "volume": 2641.0}, {"date": "2024-06-06", "close": 24.8, "volume": 3760.0}, {"date": "2024-06-07", "close": 23.7, "volume": 1853.0}, {"date": "2024-06-10", "close": 21.8, "volume": 3090.0}, {"date": "2024-06-11", "close": 21.8, "volume": 2584.0}, {"date": "2024-06-12", "close": 20.8, "volume": 11838.0}, {"date": "2024-06-13", "close": 21.4, "volume": 2252.0}, {"date": "2024-06-14", "close": 21.0, "volume": 1900.0}, {"date": "2024-06-17", "close": 20.2, "volume": 1604.0}, {"date": "2024-06-18", "close": 19.1, "volume": 5755.0}, {"date": "2024-06-20", "close": 18.6, "volume": 3586.0}, {"date": "2024-06-21", "close": 18.2, "volume": 9309.0}, {"date": "2024-06-24", "close": 18.2, "volume": 2328.0}, {"date": "2024-06-25", "close": 18.24, "volume": 1413.0}, {"date": "2024-06-26", "close": 18.24, "volume": 1852.0}, {"date": "2024-06-27", "close": 18.478, "volume": 788.0}, {"date": "2024-06-28", "close": 15.884, "volume": 12815.0}, {"date": "2024-07-01", "close": 17.7, "volume": 15878.0}, {"date": "2024-07-02", "close": 19.992, "volume": 8041.0}, {"date": "2024-07-03", "close": 17.834, "volume": 3405.0}, {"date": "2024-07-05", "close": 18.32, "volume": 1042.0}, {"date": "2024-07-08", "close": 18.2, "volume": 1329.0}, {"date": "2024-07-09", "close": 17.1, "volume": 1935.0}, {"date": "2024-07-10", "close": 16.424, "volume": 2222.0}, {"date": "2024-07-11", "close": 18.22, "volume": 10618.0}, {"date": "2024-07-12", "close": 18.8, "volume": 1545.0}, {"date": "2024-07-15", "close": 18.426, "volume": 3464.0}, {"date": "2024-07-16", "close": 19.022, "volume": 69517.0}, {"date": "2024-07-17", "close": 18.786, "volume": 3677.0}, {"date": "2024-07-18", "close": 17.802, "volume": 13658.0}, {"date": "2024-07-19", "close": 17.998, "volume": 3722.0}, {"date": "2024-07-22", "close": 17.36, "volume": 6438.0}, {"date": "2024-07-23", "close": 16.62, "volume": 7576.0}, {"date": "2024-07-24", "close": 16.568, "volume": 6328.0}, {"date": "2024-07-25", "close": 17.6, "volume": 5700.0}, {"date": "2024-07-26", "close": 18.34, "volume": 4018.0}, {"date": "2024-07-29", "close": 18.8, "volume": 6570.0}, {"date": "2024-07-30", "close": 18.2, "volume": 2698.0}, {"date": "2024-07-31", "close": 17.8, "volume": 2596.0}, {"date": "2024-08-01", "close": 18.98, "volume": 24244.0}, {"date": "2024-08-02", "close": 18.6, "volume": 7086.0}, {"date": "2024-08-05", "close": 17.0, "volume": 21734.0}, {"date": "2024-08-06", "close": 16.6, "volume": 6969.0}, {"date": "2024-08-07", "close": 16.46, "volume": 149703.0}, {"date": "2024-08-08", "close": 15.6, "volume": 7950.0}, {"date": "2024-08-09", "close": 14.636, "volume": 61683.0}, {"date": "2024-08-12", "close": 15.84, "volume": 6175.0}, {"date": "2024-08-13", "close": 15.658, "volume": 4881.0}, {"date": "2024-08-14", "close": 14.992, "volume": 7640.0}, {"date": "2024-08-15", "close": 15.6, "volume": 5818.0}, {"date": "2024-08-16", "close": 15.258, "volume": 4980.0}, {"date": "2024-08-19", "close": 14.6, "volume": 16979.0}, {"date": "2024-08-20", "close": 14.6, "volume": 7068.0}, {"date": "2024-08-21", "close": 14.934, "volume": 20788.0}, {"date": "2024-08-22", "close": 14.4, "volume": 4467.0}, {"date": "2024-08-23", "close": 15.056, "volume": 8090.0}, {"date": "2024-08-26", "close": 16.4, "volume": 8658.0}, {"date": "2024-08-27", "close": 14.84, "volume": 5646.0}, {"date": "2024-08-28", "close": 14.2, "volume": 13653.0}, {"date": "2024-08-29", "close": 14.9, "volume": 11121.0}, {"date": "2024-08-30", "close": 14.012, "volume": 11662.0}, {"date": "2024-09-03", "close": 13.24, "volume": 19423.0}, {"date": "2024-09-04", "close": 13.766, "volume": 4829.0}, {"date": "2024-09-05", "close": 12.802, "volume": 34423.0}, {"date": "2024-09-06", "close": 14.08, "volume": 9476.0}, {"date": "2024-09-09", "close": 14.558, "volume": 12382.0}, {"date": "2024-09-10", "close": 15.44, "volume": 17611.0}, {"date": "2024-09-11", "close": 15.32, "volume": 9740.0}, {"date": "2024-09-12", "close": 14.922, "volume": 3703.0}, {"date": "2024-09-13", "close": 16.134, "volume": 14073.0}, {"date": "2024-09-16", "close": 14.61, "volume": 28095.0}, {"date": "2024-09-17", "close": 14.544, "volume": 12666.0}, {"date": "2024-09-18", "close": 14.02, "volume": 7442.0}, {"date": "2024-09-19", "close": 14.0, "volume": 8978.0}, {"date": "2024-09-20", "close": 13.62, "volume": 19412.0}, {"date": "2024-09-23", "close": 12.924, "volume": 5152.0}, {"date": "2024-09-24", "close": 12.7, "volume": 19354.0}, {"date": "2024-09-25", "close": 12.802, "volume": 4674.0}, {"date": "2024-09-26", "close": 12.8, "volume": 12935.0}, {"date": "2024-09-27", "close": 13.68, "volume": 21505.0}, {"date": "2024-09-30", "close": 14.0, "volume": 7072.0}, {"date": "2024-10-01", "close": 12.978, "volume": 12398.0}, {"date": "2024-10-02", "close": 13.3, "volume": 10113.0}, {"date": "2024-10-03", "close": 12.002, "volume": 12939.0}, {"date": "2024-10-04", "close": 12.98, "volume": 14407.0}, {"date": "2024-10-07", "close": 12.02, "volume": 12413.0}, {"date": "2024-10-08", "close": 12.244, "volume": 12625.0}, {"date": "2024-10-09", "close": 11.4, "volume": 12717.0}, {"date": "2024-10-10", "close": 11.8, "volume": 31714.0}, {"date": "2024-10-11", "close": 12.0, "volume": 4722.0}, {"date": "2024-10-14", "close": 12.022, "volume": 3795.0}, {"date": "2024-10-15", "close": 11.62, "volume": 13494.0}, {"date": "2024-10-16", "close": 11.818, "volume": 10187.0}, {"date": "2024-10-17", "close": 11.92, "volume": 19553.0}, {"date": "2024-10-18", "close": 11.59, "volume": 2259.0}, {"date": "2024-10-21", "close": 11.77, "volume": 11838.0}, {"date": "2024-10-22", "close": 11.82, "volume": 20871.0}, {"date": "2024-10-23", "close": 11.58, "volume": 10361.0}, {"date": "2024-10-24", "close": 12.9, "volume": 26716.0}, {"date": "2024-10-25", "close": 12.068, "volume": 9884.0}, {"date": "2024-10-28", "close": 13.292, "volume": 12850.0}, {"date": "2024-10-29", "close": 12.744, "volume": 9092.0}, {"date": "2024-10-30", "close": 12.472, "volume": 9552.0}, {"date": "2024-10-31", "close": 12.3, "volume": 6377.0}, {"date": "2024-11-01", "close": 12.588, "volume": 3032.0}, {"date": "2024-11-04", "close": 12.09, "volume": 7518.0}, {"date": "2024-11-05", "close": 12.432, "volume": 5405.0}, {"date": "2024-11-06", "close": 12.96, "volume": 8794.0}, {"date": "2024-11-07", "close": 13.026, "volume": 4759.0}, {"date": "2024-11-08", "close": 12.26, "volume": 16370.0}, {"date": "2024-11-11", "close": 13.004, "volume": 4736.0}, {"date": "2024-11-12", "close": 13.36, "volume": 6714.0}, {"date": "2024-11-13", "close": 11.64, "volume": 13886.0}, {"date": "2024-11-14", "close": 11.804, "volume": 11957.0}, {"date": "2024-11-15", "close": 10.38, "volume": 28798.0}, {"date": "2024-11-18", "close": 9.42, "volume": 19724.0}, {"date": "2024-11-19", "close": 9.64, "volume": 11628.0}, {"date": "2024-11-20", "close": 10.274, "volume": 16877.0}, {"date": "2024-11-21", "close": 10.72, "volume": 6179.0}, {"date": "2024-11-22", "close": 10.1, "volume": 20014.0}, {"date": "2024-11-25", "close": 12.42, "volume": 49746.0}, {"date": "2024-11-26", "close": 15.02, "volume": 37700.0}, {"date": "2024-11-27", "close": 13.332, "volume": 20431.0}, {"date": "2024-11-29", "close": 22.6, "volume": 772140.0}, {"date": "2024-12-02", "close": 20.2, "volume": 88134.0}, {"date": "2024-12-03", "close": 17.8, "volume": 30018.0}, {"date": "2024-12-04", "close": 14.968, "volume": 28243.0}, {"date": "2024-12-05", "close": 14.2, "volume": 12583.0}, {"date": "2024-12-06", "close": 15.5, "volume": 17826.0}, {"date": "2024-12-09", "close": 16.0, "volume": 25470.0}, {"date": "2024-12-10", "close": 15.85, "volume": 6484.0}, {"date": "2024-12-11", "close": 15.16, "volume": 3537.0}, {"date": "2024-12-12", "close": 15.662, "volume": 17432.0}, {"date": "2024-12-13", "close": 15.18, "volume": 3291.0}, {"date": "2024-12-16", "close": 14.44, "volume": 21161.0}, {"date": "2024-12-17", "close": 13.408, "volume": 15973.0}, {"date": "2024-12-18", "close": 12.23, "volume": 18043.0}, {"date": "2024-12-19", "close": 13.08, "volume": 10269.0}, {"date": "2024-12-20", "close": 13.2, "volume": 159165.0}, {"date": "2024-12-23", "close": 12.962, "volume": 8677.0}, {"date": "2024-12-24", "close": 13.028, "volume": 6292.0}, {"date": "2024-12-26", "close": 13.198, "volume": 6883.0}, {"date": "2024-12-27", "close": 13.14, "volume": 25947.0}, {"date": "2024-12-30", "close": 13.3, "volume": 50748.0}, {"date": "2024-12-31", "close": 11.342, "volume": 71908.0}, {"date": "2025-01-02", "close": 16.6, "volume": 334877.0}, {"date": "2025-01-03", "close": 16.58, "volume": 40379.0}, {"date": "2025-01-06", "close": 15.28, "volume": 22172.0}, {"date": "2025-01-07", "close": 14.0, "volume": 29559.0}, {"date": "2025-01-08", "close": 13.18, "volume": 21701.0}, {"date": "2025-01-10", "close": 13.4, "volume": 23309.0}, {"date": "2025-01-13", "close": 12.798, "volume": 6704.0}, {"date": "2025-01-14", "close": 11.94, "volume": 21220.0}, {"date": "2025-01-15", "close": 11.702, "volume": 9167.0}, {"date": "2025-01-16", "close": 12.0, "volume": 8265.0}, {"date": "2025-01-17", "close": 12.0, "volume": 11507.0}, {"date": "2025-01-21", "close": 12.34, "volume": 12938.0}, {"date": "2025-01-22", "close": 11.918, "volume": 4677.0}, {"date": "2025-01-23", "close": 12.348, "volume": 3841.0}, {"date": "2025-01-24", "close": 12.12, "volume": 5264.0}, {"date": "2025-01-27", "close": 12.264, "volume": 11261.0}, {"date": "2025-01-28", "close": 11.528, "volume": 4447.0}, {"date": "2025-01-29", "close": 11.528, "volume": 6477.0}, {"date": "2025-01-30", "close": 11.696, "volume": 6866.0}, {"date": "2025-01-31", "close": 11.68, "volume": 7138.0}, {"date": "2025-02-03", "close": 11.47, "volume": 8506.0}, {"date": "2025-02-04", "close": 12.2, "volume": 15570.0}, {"date": "2025-02-05", "close": 11.982, "volume": 5110.0}, {"date": "2025-02-06", "close": 11.652, "volume": 4428.0}, {"date": "2025-02-07", "close": 11.822, "volume": 11356.0}, {"date": "2025-02-10", "close": 11.402, "volume": 3448.0}, {"date": "2025-02-11", "close": 10.57, "volume": 10445.0}, {"date": "2025-02-12", "close": 10.386, "volume": 4346.0}, {"date": "2025-02-13", "close": 10.464, "volume": 5234.0}, {"date": "2025-02-14", "close": 11.2, "volume": 10003.0}, {"date": "2025-02-18", "close": 10.95, "volume": 4360.0}, {"date": "2025-02-19", "close": 10.82, "volume": 4611.0}, {"date": "2025-02-20", "close": 11.0, "volume": 5676.0}, {"date": "2025-02-21", "close": 10.496, "volume": 3839.0}, {"date": "2025-02-24", "close": 10.358, "volume": 6994.0}, {"date": "2025-02-25", "close": 10.542, "volume": 11432.0}, {"date": "2025-02-26", "close": 10.2, "volume": 4095.0}, {"date": "2025-02-27", "close": 10.198, "volume": 5312.0}, {"date": "2025-02-28", "close": 10.36, "volume": 4534.0}, {"date": "2025-03-03", "close": 9.6, "volume": 10870.0}, {"date": "2025-03-04", "close": 8.508, "volume": 32932.0}, {"date": "2025-03-05", "close": 9.404, "volume": 4820.0}, {"date": "2025-03-06", "close": 9.4, "volume": 3725.0}, {"date": "2025-03-07", "close": 9.2, "volume": 7375.0}, {"date": "2025-03-10", "close": 8.16, "volume": 12347.0}, {"date": "2025-03-11", "close": 8.264, "volume": 4366.0}, {"date": "2025-03-12", "close": 8.0, "volume": 10003.0}, {"date": "2025-03-13", "close": 7.84, "volume": 21377.0}, {"date": "2025-03-14", "close": 7.72, "volume": 8137.0}, {"date": "2025-03-17", "close": 7.74, "volume": 10919.0}, {"date": "2025-03-18", "close": 8.986, "volume": 9911.0}, {"date": "2025-03-19", "close": 9.3, "volume": 2912.0}, {"date": "2025-03-20", "close": 9.52, "volume": 2294.0}, {"date": "2025-03-21", "close": 10.022, "volume": 9173.0}, {"date": "2025-03-24", "close": 9.998, "volume": 3040.0}, {"date": "2025-03-25", "close": 9.84, "volume": 3043.0}, {"date": "2025-03-26", "close": 9.202, "volume": 1559.0}, {"date": "2025-03-27", "close": 8.264, "volume": 9296.0}, {"date": "2025-03-28", "close": 7.62, "volume": 12604.0}, {"date": "2025-03-31", "close": 7.062, "volume": 23795.0}, {"date": "2025-04-01", "close": 7.72, "volume": 2545.0}, {"date": "2025-04-02", "close": 7.82, "volume": 2280.0}, {"date": "2025-04-03", "close": 7.102, "volume": 7959.0}, {"date": "2025-04-04", "close": 6.8, "volume": 19442.0}, {"date": "2025-04-07", "close": 7.002, "volume": 12920.0}, {"date": "2025-04-08", "close": 6.52, "volume": 4723.0}, {"date": "2025-04-09", "close": 8.18, "volume": 9843.0}, {"date": "2025-04-10", "close": 7.238, "volume": 6038.0}, {"date": "2025-04-11", "close": 7.25, "volume": 3142.0}, {"date": "2025-04-14", "close": 7.662, "volume": 3919.0}, {"date": "2025-04-15", "close": 7.38, "volume": 7779.0}, {"date": "2025-04-16", "close": 6.58, "volume": 13540.0}, {"date": "2025-04-17", "close": 6.6, "volume": 7882.0}, {"date": "2025-04-21", "close": 7.154, "volume": 22584.0}, {"date": "2025-04-22", "close": 7.0, "volume": 9271.0}, {"date": "2025-04-23", "close": 6.72, "volume": 12873.0}, {"date": "2025-04-24", "close": 6.5, "volume": 16304.0}, {"date": "2025-04-25", "close": 6.44, "volume": 4418.0}, {"date": "2025-04-28", "close": 6.524, "volume": 7107.0}, {"date": "2025-04-29", "close": 6.234, "volume": 4191.0}, {"date": "2025-04-30", "close": 6.52, "volume": 10672.0}, {"date": "2025-05-01", "close": 6.702, "volume": 23017.0}, {"date": "2025-05-02", "close": 7.9, "volume": 21592.0}, {"date": "2025-05-05", "close": 7.168, "volume": 8965.0}, {"date": "2025-05-06", "close": 6.762, "volume": 7347.0}, {"date": "2025-05-07", "close": 6.85, "volume": 1303.0}, {"date": "2025-05-08", "close": 6.932, "volume": 3637.0}, {"date": "2025-05-09", "close": 6.584, "volume": 5053.0}, {"date": "2025-05-12", "close": 6.166, "volume": 20246.0}, {"date": "2025-05-13", "close": 5.9, "volume": 16895.0}, {"date": "2025-05-14", "close": 5.332, "volume": 36346.0}, {"date": "2025-05-15", "close": 5.948, "volume": 13317.0}, {"date": "2025-05-16", "close": 6.04, "volume": 13426.0}, {"date": "2025-05-19", "close": 5.96, "volume": 10081.0}, {"date": "2025-05-20", "close": 6.284, "volume": 6481.0}, {"date": "2025-05-21", "close": 6.02, "volume": 3426.0}, {"date": "2025-05-22", "close": 6.976, "volume": 20246.0}, {"date": "2025-05-23", "close": 7.4, "volume": 11366.0}, {"date": "2025-05-27", "close": 7.162, "volume": 9071.0}, {"date": "2025-05-28", "close": 7.196, "volume": 7893.0}, {"date": "2025-05-29", "close": 9.034, "volume": 149472.0}, {"date": "2025-05-30", "close": 8.726, "volume": 10891.0}, {"date": "2025-06-02", "close": 8.724, "volume": 16109.0}, {"date": "2025-06-03", "close": 9.98, "volume": 11150.0}, {"date": "2025-06-04", "close": 9.66, "volume": 10249.0}, {"date": "2025-06-05", "close": 9.0, "volume": 12586.0}, {"date": "2025-06-06", "close": 8.456, "volume": 15826.0}, {"date": "2025-06-09", "close": 9.226, "volume": 11846.0}, {"date": "2025-06-10", "close": 9.59, "volume": 4943.0}, {"date": "2025-06-11", "close": 9.17, "volume": 2873.0}, {"date": "2025-06-12", "close": 8.634, "volume": 5268.0}, {"date": "2025-06-13", "close": 7.82, "volume": 6514.0}, {"date": "2025-06-16", "close": 8.056, "volume": 5931.0}, {"date": "2025-06-17", "close": 7.61, "volume": 3681.0}, {"date": "2025-06-18", "close": 7.81, "volume": 5266.0}, {"date": "2025-06-20", "close": 7.82, "volume": 2580.0}, {"date": "2025-06-23", "close": 6.696, "volume": 20150.0}, {"date": "2025-06-24", "close": 7.032, "volume": 51439.0}, {"date": "2025-06-25", "close": 6.52, "volume": 26899.0}, {"date": "2025-06-26", "close": 6.6, "volume": 21378.0}, {"date": "2025-06-27", "close": 6.622, "volume": 22376.0}, {"date": "2025-06-30", "close": 8.006, "volume": 30534.0}, {"date": "2025-07-01", "close": 7.604, "volume": 12657.0}, {"date": "2025-07-02", "close": 8.126, "volume": 18095.0}, {"date": "2025-07-03", "close": 9.224, "volume": 24983.0}, {"date": "2025-07-07", "close": 8.66, "volume": 12059.0}, {"date": "2025-07-08", "close": 8.12, "volume": 21576.0}, {"date": "2025-07-09", "close": 8.82, "volume": 11419.0}, {"date": "2025-07-10", "close": 7.95, "volume": 63008.0}, {"date": "2025-07-11", "close": 8.018, "volume": 149494.0}, {"date": "2025-07-14", "close": 6.79, "volume": 131836.0}, {"date": "2025-07-15", "close": 5.955, "volume": 119457.0}, {"date": "2025-07-16", "close": 5.56, "volume": 113396.0}, {"date": "2025-07-17", "close": 5.77, "volume": 121310.0}, {"date": "2025-07-18", "close": 5.56, "volume": 85521.0}, {"date": "2025-07-21", "close": 5.27, "volume": 131127.0}, {"date": "2025-07-22", "close": 5.67, "volume": 140560.0}, {"date": "2025-07-23", "close": 5.78, "volume": 167991.0}, {"date": "2025-07-24", "close": 5.73, "volume": 175559.0}, {"date": "2025-07-25", "close": 7.44, "volume": 454350.0}, {"date": "2025-07-28", "close": 7.05, "volume": 51386.0}, {"date": "2025-07-29", "close": 6.34, "volume": 79803.0}, {"date": "2025-07-30", "close": 6.15, "volume": 44411.0}, {"date": "2025-07-31", "close": 6.42, "volume": 24333.0}, {"date": "2025-08-01", "close": 5.74, "volume": 48933.0}, {"date": "2025-08-04", "close": 5.74, "volume": 22811.0}, {"date": "2025-08-05", "close": 5.81, "volume": 18588.0}, {"date": "2025-08-06", "close": 5.6558, "volume": 13010.0}, {"date": "2025-08-07", "close": 5.6108, "volume": 21405.0}, {"date": "2025-08-08", "close": 6.27, "volume": 18703.0}, {"date": "2025-08-11", "close": 5.9, "volume": 22420.0}, {"date": "2025-08-12", "close": 5.61, "volume": 40007.0}, {"date": "2025-08-13", "close": 6.38, "volume": 36125.0}, {"date": "2025-08-14", "close": 7.59, "volume": 75249.0}, {"date": "2025-08-15", "close": 6.95, "volume": 61742.0}, {"date": "2025-08-18", "close": 7.22, "volume": 57454.0}, {"date": "2025-08-19", "close": 6.925, "volume": 25628.0}, {"date": "2025-08-20", "close": 7.69, "volume": 37319.0}, {"date": "2025-08-21", "close": 7.3999, "volume": 9806.0}, {"date": "2025-08-22", "close": 7.54, "volume": 47545.0}, {"date": "2025-08-25", "close": 7.475, "volume": 16345.0}, {"date": "2025-08-26", "close": 7.04, "volume": 18523.0}, {"date": "2025-08-27", "close": 7.04, "volume": 8774.0}, {"date": "2025-08-28", "close": 6.9, "volume": 5474.0}, {"date": "2025-08-29", "close": 7.13, "volume": 20870.0}, {"date": "2025-09-02", "close": 7.11, "volume": 25588.0}, {"date": "2025-09-03", "close": 7.125, "volume": 32736.0}, {"date": "2025-09-04", "close": 7.0, "volume": 24633.0}, {"date": "2025-09-05", "close": 7.1799, "volume": 50669.0}, {"date": "2025-09-08", "close": 6.92, "volume": 16405.0}, {"date": "2025-09-09", "close": 7.0, "volume": 8289.0}, {"date": "2025-09-10", "close": 7.06, "volume": 39784.0}, {"date": "2025-09-11", "close": 6.97, "volume": 136053.0}, {"date": "2025-09-12", "close": 7.0, "volume": 66894.0}, {"date": "2025-09-15", "close": 6.95, "volume": 41427.0}, {"date": "2025-09-16", "close": 7.27, "volume": 22008.0}, {"date": "2025-09-17", "close": 7.03, "volume": 22925.0}, {"date": "2025-09-18", "close": 7.55, "volume": 26842.0}, {"date": "2025-09-19", "close": 7.17, "volume": 31739.0}, {"date": "2025-09-22", "close": 7.54, "volume": 26288.0}, {"date": "2025-09-23", "close": 7.53, "volume": 23913.0}, {"date": "2025-09-24", "close": 7.715, "volume": 23814.0}, {"date": "2025-09-25", "close": 7.68, "volume": 10763.0}, {"date": "2025-09-26", "close": 8.0, "volume": 81576.0}, {"date": "2025-09-29", "close": 8.14, "volume": 31051.0}, {"date": "2025-09-30", "close": 8.03, "volume": 52457.0}, {"date": "2025-10-01", "close": 8.13, "volume": 48715.0}, {"date": "2025-10-02", "close": 8.05, "volume": 22919.0}, {"date": "2025-10-03", "close": 7.95, "volume": 44767.0}, {"date": "2025-10-06", "close": 7.93, "volume": 23253.0}, {"date": "2025-10-07", "close": 7.95, "volume": 22310.0}, {"date": "2025-10-08", "close": 8.28, "volume": 70119.0}, {"date": "2025-10-09", "close": 8.685, "volume": 44555.0}, {"date": "2025-10-10", "close": 8.471, "volume": 55155.0}, {"date": "2025-10-13", "close": 8.69, "volume": 9815.0}, {"date": "2025-10-14", "close": 8.512, "volume": 18311.0}, {"date": "2025-10-15", "close": 8.525, "volume": 25798.0}, {"date": "2025-10-16", "close": 8.02, "volume": 22040.0}, {"date": "2025-10-17", "close": 8.07, "volume": 51752.0}, {"date": "2025-10-20", "close": 8.54, "volume": 36207.0}, {"date": "2025-10-21", "close": 8.75, "volume": 54512.0}, {"date": "2025-10-22", "close": 8.195, "volume": 58651.0}, {"date": "2025-10-23", "close": 7.43, "volume": 53131.0}, {"date": "2025-10-24", "close": 7.143, "volume": 44218.0}, {"date": "2025-10-27", "close": 7.2, "volume": 44245.0}, {"date": "2025-10-28", "close": 7.66, "volume": 31218.0}, {"date": "2025-10-29", "close": 7.43, "volume": 32349.0}, {"date": "2025-10-30", "close": 7.4, "volume": 22781.0}, {"date": "2025-10-31", "close": 7.68, "volume": 19258.0}, {"date": "2025-11-03", "close": 7.32, "volume": 65092.0}, {"date": "2025-11-04", "close": 6.64, "volume": 30862.0}, {"date": "2025-11-05", "close": 6.7, "volume": 9105.0}, {"date": "2025-11-06", "close": 6.51, "volume": 41120.0}, {"date": "2025-11-07", "close": 6.285, "volume": 13754.0}, {"date": "2025-11-10", "close": 6.705, "volume": 24852.0}, {"date": "2025-11-11", "close": 7.7, "volume": 73986.0}, {"date": "2025-11-12", "close": 9.38, "volume": 115523.0}, {"date": "2025-11-13", "close": 8.53, "volume": 31154.0}, {"date": "2025-11-14", "close": 8.85, "volume": 30169.0}, {"date": "2025-11-17", "close": 8.98, "volume": 28676.0}, {"date": "2025-11-18", "close": 8.52, "volume": 121664.0}, {"date": "2025-11-19", "close": 7.88, "volume": 58671.0}, {"date": "2025-11-20", "close": 7.44, "volume": 31269.0}, {"date": "2025-11-21", "close": 7.735, "volume": 35337.0}, {"date": "2025-11-24", "close": 8.56, "volume": 29574.0}, {"date": "2025-11-25", "close": 8.983, "volume": 34720.0}, {"date": "2025-11-26", "close": 8.99, "volume": 29411.0}, {"date": "2025-11-28", "close": 8.83, "volume": 18478.0}, {"date": "2025-12-01", "close": 8.22, "volume": 13940.0}, {"date": "2025-12-02", "close": 8.03, "volume": 19528.0}, {"date": "2025-12-03", "close": 8.59, "volume": 26959.0}, {"date": "2025-12-04", "close": 9.183, "volume": 81019.0}, {"date": "2025-12-05", "close": 9.21, "volume": 91717.0}, {"date": "2025-12-08", "close": 9.92, "volume": 61739.0}, {"date": "2025-12-09", "close": 10.4, "volume": 40775.0}, {"date": "2025-12-10", "close": 10.405, "volume": 58495.0}, {"date": "2025-12-11", "close": 10.68, "volume": 41168.0}, {"date": "2025-12-12", "close": 9.795, "volume": 77350.0}, {"date": "2025-12-15", "close": 10.05, "volume": 82483.0}, {"date": "2025-12-16", "close": 9.45, "volume": 47131.0}, {"date": "2025-12-17", "close": 9.01, "volume": 70840.0}, {"date": "2025-12-18", "close": 9.44, "volume": 30637.0}, {"date": "2025-12-19", "close": 9.59, "volume": 75098.0}, {"date": "2025-12-22", "close": 9.99, "volume": 20411.0}, {"date": "2025-12-23", "close": 10.015, "volume": 21668.0}, {"date": "2025-12-24", "close": 10.89, "volume": 70082.0}, {"date": "2025-12-26", "close": 10.86, "volume": 21462.0}, {"date": "2025-12-29", "close": 11.08, "volume": 42099.0}, {"date": "2025-12-30", "close": 10.7, "volume": 14553.0}, {"date": "2025-12-31", "close": 11.8, "volume": 43319.0}, {"date": "2026-01-02", "close": 11.69, "volume": 27543.0}, {"date": "2026-01-05", "close": 16.11, "volume": 394050.0}, {"date": "2026-01-06", "close": 18.46, "volume": 268959.0}, {"date": "2026-01-07", "close": 18.04, "volume": 100789.0}, {"date": "2026-01-08", "close": 18.33, "volume": 63376.0}, {"date": "2026-01-09", "close": 19.85, "volume": 179907.0}, {"date": "2026-01-12", "close": 17.91, "volume": 82436.0}, {"date": "2026-01-13", "close": 14.27, "volume": 101080.0}, {"date": "2026-01-14", "close": 15.16, "volume": 40051.0}, {"date": "2026-01-15", "close": 14.28, "volume": 56718.0}, {"date": "2026-01-16", "close": 12.87, "volume": 40317.0}, {"date": "2026-01-20", "close": 12.77, "volume": 66366.0}, {"date": "2026-01-21", "close": 12.32, "volume": 89021.0}, {"date": "2026-01-22", "close": 12.7, "volume": 71348.0}, {"date": "2026-01-23", "close": 12.58, "volume": 84722.0}, {"date": "2026-01-26", "close": 12.45, "volume": 9503.0}, {"date": "2026-01-27", "close": 12.6, "volume": 16445.0}, {"date": "2026-01-28", "close": 11.34, "volume": 101812.0}, {"date": "2026-01-29", "close": 10.73, "volume": 15866.0}, {"date": "2026-01-30", "close": 11.5, "volume": 46617.0}, {"date": "2026-02-02", "close": 12.07, "volume": 59469.0}, {"date": "2026-02-03", "close": 10.99, "volume": 37008.0}, {"date": "2026-02-04", "close": 10.57, "volume": 32432.0}, {"date": "2026-02-05", "close": 9.11, "volume": 59878.0}, {"date": "2026-02-06", "close": 9.51, "volume": 77400.0}, {"date": "2026-02-09", "close": 8.9, "volume": 76038.0}, {"date": "2026-02-10", "close": 9.32, "volume": 72636.0}, {"date": "2026-02-11", "close": 8.76, "volume": 55705.0}, {"date": "2026-02-12", "close": 8.73, "volume": 18051.0}, {"date": "2026-02-13", "close": 8.81, "volume": 12260.0}, {"date": "2026-02-17", "close": 8.815, "volume": 13941.0}, {"date": "2026-02-18", "close": 9.06, "volume": 10222.0}, {"date": "2026-02-19", "close": 9.01, "volume": 9445.0}, {"date": "2026-02-20", "close": 8.61, "volume": 26818.0}, {"date": "2026-02-23", "close": 8.73, "volume": 10726.0}, {"date": "2026-02-24", "close": 9.28, "volume": 22309.0}, {"date": "2026-02-25", "close": 9.32, "volume": 27197.0}, {"date": "2026-02-26", "close": 8.66, "volume": 55213.0}, {"date": "2026-02-27", "close": 9.12, "volume": 17045.0}, {"date": "2026-03-02", "close": 8.78, "volume": 18077.0}, {"date": "2026-03-03", "close": 8.0, "volume": 48550.0}, {"date": "2026-03-04", "close": 8.44, "volume": 49203.0}, {"date": "2026-03-05", "close": 8.12, "volume": 56255.0}, {"date": "2026-03-06", "close": 8.4, "volume": 66082.0}, {"date": "2026-03-09", "close": 8.79, "volume": 26347.0}, {"date": "2026-03-10", "close": 8.51, "volume": 24194.0}, {"date": "2026-03-11", "close": 8.46, "volume": 120803.0}, {"date": "2026-03-12", "close": 8.1, "volume": 62712.0}, {"date": "2026-03-13", "close": 7.45, "volume": 48024.0}, {"date": "2026-03-16", "close": 7.64, "volume": 13997.0}, {"date": "2026-03-17", "close": 7.37, "volume": 13965.0}, {"date": "2026-03-18", "close": 7.03, "volume": 23688.0}, {"date": "2026-03-19", "close": 7.38, "volume": 27462.0}, {"date": "2026-03-20", "close": 7.43, "volume": 97988.0}, {"date": "2026-03-23", "close": 7.04, "volume": 51242.0}, {"date": "2026-03-24", "close": 6.69, "volume": 31899.0}, {"date": "2026-03-25", "close": 7.095, "volume": 30361.0}, {"date": "2026-03-26", "close": 6.89, "volume": 9472.0}, {"date": "2026-03-27", "close": 6.38, "volume": 47371.0}, {"date": "2026-03-30", "close": 6.18, "volume": 14183.0}, {"date": "2026-03-31", "close": 7.85, "volume": 75982.0}, {"date": "2026-04-01", "close": 7.85, "volume": 17306.0}, {"date": "2026-04-02", "close": 8.08, "volume": 18279.0}, {"date": "2026-04-06", "close": 8.76, "volume": 32291.0}, {"date": "2026-04-07", "close": 8.215, "volume": 60038.0}, {"date": "2026-04-08", "close": 9.29, "volume": 59116.0}, {"date": "2026-04-09", "close": 11.19, "volume": 128167.0}, {"date": "2026-04-10", "close": 9.89, "volume": 46768.0}, {"date": "2026-04-13", "close": 10.81, "volume": 42795.0}, {"date": "2026-04-14", "close": 10.86, "volume": 23110.0}, {"date": "2026-04-15", "close": 11.89, "volume": 51877.0}, {"date": "2026-04-16", "close": 11.68, "volume": 30723.0}, {"date": "2026-04-17", "close": 11.67, "volume": 20553.0}, {"date": "2026-04-20", "close": 6.25, "volume": 1236192.0}, {"date": "2026-04-21", "close": 6.18, "volume": 399194.0}, {"date": "2026-04-22", "close": 6.13, "volume": 156579.0}, {"date": "2026-04-23", "close": 5.9, "volume": 97928.0}, {"date": "2026-04-24", "close": 5.84, "volume": 56359.0}, {"date": "2026-04-27", "close": 5.71, "volume": 57277.0}, {"date": "2026-04-28", "close": 5.78, "volume": 85391.0}, {"date": "2026-04-29", "close": 5.35, "volume": 88817.0}, {"date": "2026-04-30", "close": 5.11, "volume": 72266.0}, {"date": "2026-05-01", "close": 4.97, "volume": 25408.0}, {"date": "2026-05-04", "close": 4.57, "volume": 83881.0}, {"date": "2026-05-05", "close": 4.27, "volume": 102281.0}, {"date": "2026-05-06", "close": 4.12, "volume": 189864.0}, {"date": "2026-05-07", "close": 4.08, "volume": 57293.0}, {"date": "2026-05-08", "close": 4.21, "volume": 112480.0}, {"date": "2026-05-11", "close": 4.4, "volume": 61659.0}, {"date": "2026-05-12", "close": 5.03, "volume": 159651.0}, {"date": "2026-05-13", "close": 5.52, "volume": 97025.0}, {"date": "2026-05-14", "close": 5.36, "volume": 41331.0}, {"date": "2026-05-15", "close": 5.22, "volume": 42443.0}, {"date": "2026-05-18", "close": 5.12, "volume": 46671.0}, {"date": "2026-05-19", "close": 5.08, "volume": 12493.0}, {"date": "2026-05-20", "close": 5.2, "volume": 33271.0}, {"date": "2026-05-21", "close": 5.16, "volume": 22150.0}, {"date": "2026-05-22", "close": 5.225, "volume": 10975.0}, {"date": "2026-05-26", "close": 5.55, "volume": 21258.0}, {"date": "2026-05-27", "close": 5.52, "volume": 39430.0}, {"date": "2026-05-28", "close": 5.71, "volume": 88049.0}, {"date": "2026-05-29", "close": 5.77, "volume": 29679.0}, {"date": "2026-06-01", "close": 5.85, "volume": 18441.0}, {"date": "2026-06-02", "close": 5.895, "volume": 25213.0}, {"date": "2026-06-03", "close": 5.97, "volume": 34971.0}, {"date": "2026-06-04", "close": 6.0, "volume": 49354.0}, {"date": "2026-06-05", "close": 5.62, "volume": 34784.0}, {"date": "2026-06-08", "close": 5.47, "volume": 28881.0}, {"date": "2026-06-09", "close": 5.57, "volume": 27563.0}, {"date": "2026-06-10", "close": 5.13, "volume": 71961.0}, {"date": "2026-06-11", "close": 5.6, "volume": 57006.0}, {"date": "2026-06-12", "close": 5.81, "volume": 30363.0}, {"date": "2026-06-15", "close": 5.5, "volume": 40138.0}, {"date": "2026-06-16", "close": 5.5, "volume": 55618.0}, {"date": "2026-06-17", "close": 5.33, "volume": 20629.0}, {"date": "2026-06-18", "close": 5.59, "volume": 73069.0}, {"date": "2026-06-22", "close": 5.72, "volume": 38001.0}, {"date": "2026-06-23", "close": 6.12, "volume": 97253.0}, {"date": "2026-06-24", "close": 5.88, "volume": 1039810.0}, {"date": "2026-06-25", "close": 4.33, "volume": 800205.0}, {"date": "2026-06-26", "close": 4.7, "volume": 280491.0}, {"date": "2026-06-29", "close": 4.85, "volume": 110951.0}, {"date": "2026-06-30", "close": 4.88, "volume": 89382.0}, {"date": "2026-07-01", "close": 4.58, "volume": 58704.0}, {"date": "2026-07-02", "close": 4.68, "volume": 44649.0}, {"date": "2026-07-06", "close": 4.7, "volume": 19869.0}, {"date": "2026-07-07", "close": 5.0, "volume": 68287.0}, {"date": "2026-07-08", "close": 4.82, "volume": 26731.0}, {"date": "2026-07-09", "close": 4.71, "volume": 19439.0}, {"date": "2026-07-10", "close": 4.57, "volume": 39616.0}, {"date": "2026-07-13", "close": 4.46, "volume": 94938.0}, {"date": "2026-07-14", "close": 4.44, "volume": 59034.0}, {"date": "2026-07-15", "close": 4.91, "volume": 57776.0}, {"date": "2026-07-16", "close": 4.91, "volume": 76041.0}, {"date": "2026-07-17", "close": 4.83, "volume": 55431.0}, {"date": "2026-07-20", "close": 4.81, "volume": 80695.0}, {"date": "2026-07-21", "close": 4.91, "volume": 9998.0}, {"date": "2026-07-22", "close": 4.92, "volume": 34020.0}, {"date": "2026-07-23", "close": 4.9, "volume": 2117.0}, {"date": "2026-07-24", "close": 4.94, "volume": 95414.0}], "refreshing": true}