{"ticker": "PHAT", "overview": {"cik": "1783183", "ticker": "PHAT", "name": "Phathom Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385250", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-324867", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324865", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002854", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-085122", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306165", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-278533", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241984", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234891", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234572", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234568", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234567", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234566", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234564", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234563", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234379", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-193946", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-193945", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001193125-26-144578", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001193125-26-144576", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001193125-26-144570", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-27", "title": "Employee share plan", "accession": "0001193125-26-128966", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-12", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-027124", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001193125-26-102632", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088730", "price_sensitive": false}]}, "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": "PHAT", "has_prices": true, "as_of": "2026-07-24", "last": 11.44, "prev_close": 11.6, "change": -0.16000000000000014, "change_pct": -0.013793103448275874, "session_volume": 936449.0, "vwap_5": 11.400686580731485, "vwap_20": 11.392994449798614, "vwap_60": 11.2159918362634, "vwap_250": 12.318675398026242, "high_52w": 18.08, "low_52w": 9.24, "avg_volume_20": 1184020.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-385250", "src": "INSIDERS", "ticker": "PHAT", "cik": "1783183", "company": "Phathom Pharmaceuticals, Inc.", "company_raw": "Phathom Pharmaceuticals, Inc.", "who": "Robert Charles Breedlove", "who_key": "Breedlove Robert Charles", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4163.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on PHAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066645/000119312526385250/0001193125-26-385250-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "13DG-0002012383-26-002854", "src": "13DG", "ticker": "PHAT", "cik": "1783183", "company": "Phathom Pharmaceuticals, Inc.", "company_raw": "Phathom Pharmaceuticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in PHAT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002854-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001104659-26-085122", "src": "13DG", "ticker": "PHAT", "cik": "1783183", "company": "Phathom Pharmaceuticals, Inc.", "company_raw": "Phathom Pharmaceuticals, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 4.2% passive stake in PHAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-085122-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180885}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002854", "src": "13DG", "ticker": "PHAT", "cik": "1783183", "company": "Phathom Pharmaceuticals, Inc.", "company_raw": "Phathom Pharmaceuticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in PHAT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002854-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001104659-26-085122", "src": "13DG", "ticker": "PHAT", "cik": "1783183", "company": "Phathom Pharmaceuticals, Inc.", "company_raw": "Phathom Pharmaceuticals, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 4.2% passive stake in PHAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-085122-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180885}], "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": "Phathom Pharmaceuticals, Inc. - Common Stock", "new_value": "Phathom Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001783183", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001783183", "applied": 1, "detected_at": "2026-10-27T02:33:33.103081"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385250", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-324867", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324865", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002854", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-085122", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306165", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-278533", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241984", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234891", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234572", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234568", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234567", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234566", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234564", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234563", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234379", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-193946", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-193945", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001193125-26-144578", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001193125-26-144576", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001193125-26-144570", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-27", "title": "Employee share plan", "accession": "0001193125-26-128966", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-12", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-027124", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "Insider transaction", "accession": "0001193125-26-102632", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088730", "price_sensitive": false}], "performance": {"ticker": "PHAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 30.69, "volume": 45406.0}, {"date": "2021-07-28", "close": 31.83, "volume": 38284.0}, {"date": "2021-07-29", "close": 31.97, "volume": 94456.0}, {"date": "2021-07-30", "close": 32.1, "volume": 81788.0}, {"date": "2021-08-02", "close": 31.95, "volume": 168618.0}, {"date": "2021-08-03", "close": 32.64, "volume": 63541.0}, {"date": "2021-08-04", "close": 32.66, "volume": 55201.0}, {"date": "2021-08-05", "close": 33.42, "volume": 85183.0}, {"date": "2021-08-06", "close": 33.71, "volume": 53358.0}, {"date": "2021-08-09", "close": 32.04, "volume": 72449.0}, {"date": "2021-08-10", "close": 32.96, "volume": 222989.0}, {"date": "2021-08-11", "close": 32.52, "volume": 48726.0}, {"date": "2021-08-12", "close": 32.49, "volume": 66315.0}, {"date": "2021-08-13", "close": 32.0, "volume": 103188.0}, {"date": "2021-08-16", "close": 31.8, "volume": 125335.0}, {"date": "2021-08-17", "close": 31.68, "volume": 61643.0}, {"date": "2021-08-18", "close": 31.2, "volume": 54330.0}, {"date": "2021-08-19", "close": 30.81, "volume": 58771.0}, {"date": "2021-08-20", "close": 31.55, "volume": 75788.0}, {"date": "2021-08-23", "close": 32.92, "volume": 139194.0}, {"date": "2021-08-24", "close": 32.27, "volume": 68010.0}, {"date": "2021-08-25", "close": 32.3, "volume": 62783.0}, {"date": "2021-08-26", "close": 32.39, "volume": 60277.0}, {"date": "2021-08-27", "close": 33.64, "volume": 96285.0}, {"date": "2021-08-30", "close": 34.58, "volume": 75852.0}, {"date": "2021-08-31", "close": 35.59, "volume": 66060.0}, {"date": "2021-09-01", "close": 36.26, "volume": 96675.0}, {"date": "2021-09-02", "close": 36.83, "volume": 120427.0}, {"date": "2021-09-03", "close": 36.03, "volume": 73332.0}, {"date": "2021-09-07", "close": 35.41, "volume": 47980.0}, {"date": "2021-09-08", "close": 34.73, "volume": 48117.0}, {"date": "2021-09-09", "close": 34.17, "volume": 58750.0}, {"date": "2021-09-10", "close": 33.38, "volume": 66895.0}, {"date": "2021-09-13", "close": 33.61, "volume": 49622.0}, {"date": "2021-09-14", "close": 32.89, "volume": 87696.0}, {"date": "2021-09-15", "close": 33.17, "volume": 91829.0}, {"date": "2021-09-16", "close": 33.43, "volume": 131355.0}, {"date": "2021-09-17", "close": 33.65, "volume": 169021.0}, {"date": "2021-09-20", "close": 32.85, "volume": 180874.0}, {"date": "2021-09-21", "close": 32.58, "volume": 146311.0}, {"date": "2021-09-22", "close": 31.88, "volume": 43501.0}, {"date": "2021-09-23", "close": 33.06, "volume": 26669.0}, {"date": "2021-09-24", "close": 31.87, "volume": 54285.0}, {"date": "2021-09-27", "close": 32.91, "volume": 40663.0}, {"date": "2021-09-28", "close": 31.81, "volume": 44551.0}, {"date": "2021-09-29", "close": 31.6, "volume": 67678.0}, {"date": "2021-09-30", "close": 32.1, "volume": 80275.0}, {"date": "2021-10-01", "close": 32.24, "volume": 53534.0}, {"date": "2021-10-04", "close": 33.04, "volume": 194176.0}, {"date": "2021-10-05", "close": 32.15, "volume": 61188.0}, {"date": "2021-10-06", "close": 32.59, "volume": 94715.0}, {"date": "2021-10-07", "close": 32.69, "volume": 80256.0}, {"date": "2021-10-08", "close": 32.01, "volume": 30169.0}, {"date": "2021-10-11", "close": 32.01, "volume": 42969.0}, {"date": "2021-10-12", "close": 33.15, "volume": 47593.0}, {"date": "2021-10-13", "close": 32.99, "volume": 45509.0}, {"date": "2021-10-14", "close": 32.74, "volume": 85936.0}, {"date": "2021-10-15", "close": 32.51, "volume": 46787.0}, {"date": "2021-10-18", "close": 27.26, "volume": 1458851.0}, {"date": "2021-10-19", "close": 29.52, "volume": 881136.0}, {"date": "2021-10-20", "close": 29.68, "volume": 302811.0}, {"date": "2021-10-21", "close": 29.5, "volume": 102305.0}, {"date": "2021-10-22", "close": 29.2, "volume": 164717.0}, {"date": "2021-10-25", "close": 30.43, "volume": 51087.0}, {"date": "2021-10-26", "close": 31.04, "volume": 57846.0}, {"date": "2021-10-27", "close": 24.76, "volume": 297649.0}, {"date": "2021-10-28", "close": 24.24, "volume": 639227.0}, {"date": "2021-10-29", "close": 23.53, "volume": 270249.0}, {"date": "2021-11-01", "close": 23.38, "volume": 260582.0}, {"date": "2021-11-02", "close": 23.06, "volume": 96245.0}, {"date": "2021-11-03", "close": 23.5, "volume": 173103.0}, {"date": "2021-11-04", "close": 23.83, "volume": 243455.0}, {"date": "2021-11-05", "close": 22.34, "volume": 183243.0}, {"date": "2021-11-08", "close": 22.66, "volume": 200279.0}, {"date": "2021-11-09", "close": 22.73, "volume": 431379.0}, {"date": "2021-11-10", "close": 21.83, "volume": 235966.0}, {"date": "2021-11-11", "close": 22.0, "volume": 240788.0}, {"date": "2021-11-12", "close": 21.8, "volume": 176744.0}, {"date": "2021-11-15", "close": 21.57, "volume": 154175.0}, {"date": "2021-11-16", "close": 21.23, "volume": 115221.0}, {"date": "2021-11-17", "close": 21.04, "volume": 191461.0}, {"date": "2021-11-18", "close": 20.85, "volume": 201620.0}, {"date": "2021-11-19", "close": 20.08, "volume": 272615.0}, {"date": "2021-11-22", "close": 20.46, "volume": 124438.0}, {"date": "2021-11-23", "close": 20.37, "volume": 160058.0}, {"date": "2021-11-24", "close": 20.81, "volume": 119197.0}, {"date": "2021-11-26", "close": 19.8, "volume": 78273.0}, {"date": "2021-11-29", "close": 18.74, "volume": 161759.0}, {"date": "2021-11-30", "close": 17.94, "volume": 397974.0}, {"date": "2021-12-01", "close": 17.83, "volume": 203276.0}, {"date": "2021-12-02", "close": 18.7, "volume": 135006.0}, {"date": "2021-12-03", "close": 18.2, "volume": 80286.0}, {"date": "2021-12-06", "close": 18.73, "volume": 84747.0}, {"date": "2021-12-07", "close": 19.06, "volume": 81688.0}, {"date": "2021-12-08", "close": 19.27, "volume": 113547.0}, {"date": "2021-12-09", "close": 19.35, "volume": 109296.0}, {"date": "2021-12-10", "close": 18.98, "volume": 99930.0}, {"date": "2021-12-13", "close": 19.06, "volume": 77813.0}, {"date": "2021-12-14", "close": 18.09, "volume": 84422.0}, {"date": "2021-12-15", "close": 19.12, "volume": 127105.0}, {"date": "2021-12-16", "close": 18.03, "volume": 150250.0}, {"date": "2021-12-17", "close": 19.11, "volume": 330018.0}, {"date": "2021-12-20", "close": 19.03, "volume": 128426.0}, {"date": "2021-12-21", "close": 19.36, "volume": 92157.0}, {"date": "2021-12-22", "close": 19.72, "volume": 100968.0}, {"date": "2021-12-23", "close": 19.79, "volume": 65559.0}, {"date": "2021-12-27", "close": 20.0, "volume": 146267.0}, {"date": "2021-12-28", "close": 19.19, "volume": 73656.0}, {"date": "2021-12-29", "close": 19.1, "volume": 78299.0}, {"date": "2021-12-30", "close": 19.46, "volume": 79932.0}, {"date": "2021-12-31", "close": 19.67, "volume": 84429.0}, {"date": "2022-01-03", "close": 19.98, "volume": 50666.0}, {"date": "2022-01-04", "close": 20.06, "volume": 221047.0}, {"date": "2022-01-05", "close": 18.15, "volume": 155109.0}, {"date": "2022-01-06", "close": 17.36, "volume": 106753.0}, {"date": "2022-01-07", "close": 16.69, "volume": 82487.0}, {"date": "2022-01-10", "close": 16.04, "volume": 95295.0}, {"date": "2022-01-11", "close": 15.79, "volume": 159674.0}, {"date": "2022-01-12", "close": 15.22, "volume": 182999.0}, {"date": "2022-01-13", "close": 14.76, "volume": 73596.0}, {"date": "2022-01-14", "close": 15.16, "volume": 120241.0}, {"date": "2022-01-18", "close": 14.9, "volume": 128717.0}, {"date": "2022-01-19", "close": 15.21, "volume": 222680.0}, {"date": "2022-01-20", "close": 15.0, "volume": 95875.0}, {"date": "2022-01-21", "close": 15.15, "volume": 107155.0}, {"date": "2022-01-24", "close": 16.04, "volume": 126210.0}, {"date": "2022-01-25", "close": 16.08, "volume": 78416.0}, {"date": "2022-01-26", "close": 16.5, "volume": 135387.0}, {"date": "2022-01-27", "close": 16.2, "volume": 151061.0}, {"date": "2022-01-28", "close": 16.37, "volume": 118614.0}, {"date": "2022-01-31", "close": 16.8, "volume": 72640.0}, {"date": "2022-02-01", "close": 17.5, "volume": 290223.0}, {"date": "2022-02-02", "close": 17.24, "volume": 95320.0}, {"date": "2022-02-03", "close": 16.29, "volume": 171180.0}, {"date": "2022-02-04", "close": 16.42, "volume": 62770.0}, {"date": "2022-02-07", "close": 16.12, "volume": 45476.0}, {"date": "2022-02-08", "close": 16.56, "volume": 51464.0}, {"date": "2022-02-09", "close": 17.3, "volume": 144301.0}, {"date": "2022-02-10", "close": 18.78, "volume": 333444.0}, {"date": "2022-02-11", "close": 17.86, "volume": 327272.0}, {"date": "2022-02-14", "close": 17.64, "volume": 166460.0}, {"date": "2022-02-15", "close": 19.7, "volume": 127751.0}, {"date": "2022-02-16", "close": 19.13, "volume": 108943.0}, {"date": "2022-02-17", "close": 18.57, "volume": 134560.0}, {"date": "2022-02-18", "close": 17.88, "volume": 109237.0}, {"date": "2022-02-22", "close": 18.81, "volume": 131894.0}, {"date": "2022-02-23", "close": 18.68, "volume": 62899.0}, {"date": "2022-02-24", "close": 18.65, "volume": 149564.0}, {"date": "2022-02-25", "close": 18.5, "volume": 75171.0}, {"date": "2022-02-28", "close": 18.13, "volume": 99482.0}, {"date": "2022-03-01", "close": 18.13, "volume": 69385.0}, {"date": "2022-03-02", "close": 18.5, "volume": 101891.0}, {"date": "2022-03-03", "close": 17.92, "volume": 101752.0}, {"date": "2022-03-04", "close": 17.37, "volume": 49762.0}, {"date": "2022-03-07", "close": 16.74, "volume": 72585.0}, {"date": "2022-03-08", "close": 16.15, "volume": 76380.0}, {"date": "2022-03-09", "close": 15.99, "volume": 133810.0}, {"date": "2022-03-10", "close": 14.75, "volume": 139472.0}, {"date": "2022-03-11", "close": 13.66, "volume": 140931.0}, {"date": "2022-03-14", "close": 12.23, "volume": 169783.0}, {"date": "2022-03-15", "close": 11.55, "volume": 87454.0}, {"date": "2022-03-16", "close": 12.03, "volume": 150308.0}, {"date": "2022-03-17", "close": 12.75, "volume": 201953.0}, {"date": "2022-03-18", "close": 13.1, "volume": 295421.0}, {"date": "2022-03-21", "close": 13.36, "volume": 158622.0}, {"date": "2022-03-22", "close": 14.67, "volume": 104470.0}, {"date": "2022-03-23", "close": 13.93, "volume": 71182.0}, {"date": "2022-03-24", "close": 13.6, "volume": 57084.0}, {"date": "2022-03-25", "close": 13.24, "volume": 87417.0}, {"date": "2022-03-28", "close": 13.29, "volume": 98714.0}, {"date": "2022-03-29", "close": 14.1, "volume": 61891.0}, {"date": "2022-03-30", "close": 13.69, "volume": 69037.0}, {"date": "2022-03-31", "close": 13.61, "volume": 131876.0}, {"date": "2022-04-01", "close": 14.24, "volume": 84547.0}, {"date": "2022-04-04", "close": 14.99, "volume": 206757.0}, {"date": "2022-04-05", "close": 15.08, "volume": 60969.0}, {"date": "2022-04-06", "close": 15.5, "volume": 259710.0}, {"date": "2022-04-07", "close": 15.43, "volume": 175871.0}, {"date": "2022-04-08", "close": 15.08, "volume": 73293.0}, {"date": "2022-04-11", "close": 15.04, "volume": 202119.0}, {"date": "2022-04-12", "close": 14.34, "volume": 120083.0}, {"date": "2022-04-13", "close": 14.83, "volume": 78722.0}, {"date": "2022-04-14", "close": 14.74, "volume": 107912.0}, {"date": "2022-04-18", "close": 14.53, "volume": 92172.0}, {"date": "2022-04-19", "close": 14.4, "volume": 66116.0}, {"date": "2022-04-20", "close": 14.28, "volume": 87677.0}, {"date": "2022-04-21", "close": 13.91, "volume": 111316.0}, {"date": "2022-04-22", "close": 13.6, "volume": 97115.0}, {"date": "2022-04-25", "close": 13.61, "volume": 92461.0}, {"date": "2022-04-26", "close": 12.91, "volume": 113984.0}, {"date": "2022-04-27", "close": 12.78, "volume": 97252.0}, {"date": "2022-04-28", "close": 13.3, "volume": 86130.0}, {"date": "2022-04-29", "close": 12.94, "volume": 136166.0}, {"date": "2022-05-02", "close": 13.96, "volume": 180085.0}, {"date": "2022-05-03", "close": 14.63, "volume": 310483.0}, {"date": "2022-05-04", "close": 13.65, "volume": 581879.0}, {"date": "2022-05-05", "close": 13.07, "volume": 289413.0}, {"date": "2022-05-06", "close": 11.51, "volume": 353780.0}, {"date": "2022-05-09", "close": 8.93, "volume": 537438.0}, {"date": "2022-05-10", "close": 8.21, "volume": 876902.0}, {"date": "2022-05-11", "close": 8.37, "volume": 945015.0}, {"date": "2022-05-12", "close": 6.92, "volume": 835186.0}, {"date": "2022-05-13", "close": 7.99, "volume": 570665.0}, {"date": "2022-05-16", "close": 8.19, "volume": 471280.0}, {"date": "2022-05-17", "close": 9.95, "volume": 832817.0}, {"date": "2022-05-18", "close": 8.95, "volume": 348950.0}, {"date": "2022-05-19", "close": 8.51, "volume": 345984.0}, {"date": "2022-05-20", "close": 8.67, "volume": 246318.0}, {"date": "2022-05-23", "close": 8.41, "volume": 259644.0}, {"date": "2022-05-24", "close": 7.81, "volume": 201401.0}, {"date": "2022-05-25", "close": 7.4, "volume": 536325.0}, {"date": "2022-05-26", "close": 7.41, "volume": 217067.0}, {"date": "2022-05-27", "close": 7.44, "volume": 157467.0}, {"date": "2022-05-31", "close": 7.17, "volume": 311086.0}, {"date": "2022-06-01", "close": 7.19, "volume": 262272.0}, {"date": "2022-06-02", "close": 7.18, "volume": 133392.0}, {"date": "2022-06-03", "close": 7.16, "volume": 138055.0}, {"date": "2022-06-06", "close": 6.83, "volume": 324734.0}, {"date": "2022-06-07", "close": 7.25, "volume": 232308.0}, {"date": "2022-06-08", "close": 7.45, "volume": 162749.0}, {"date": "2022-06-09", "close": 7.17, "volume": 226820.0}, {"date": "2022-06-10", "close": 6.78, "volume": 173619.0}, {"date": "2022-06-13", "close": 6.43, "volume": 359721.0}, {"date": "2022-06-14", "close": 6.2, "volume": 143795.0}, {"date": "2022-06-15", "close": 6.55, "volume": 333606.0}, {"date": "2022-06-16", "close": 6.22, "volume": 229273.0}, {"date": "2022-06-17", "close": 6.27, "volume": 548362.0}, {"date": "2022-06-21", "close": 7.57, "volume": 841783.0}, {"date": "2022-06-22", "close": 7.73, "volume": 288063.0}, {"date": "2022-06-23", "close": 8.15, "volume": 142396.0}, {"date": "2022-06-24", "close": 8.59, "volume": 538940.0}, {"date": "2022-06-27", "close": 9.04, "volume": 180764.0}, {"date": "2022-06-28", "close": 8.2, "volume": 189804.0}, {"date": "2022-06-29", "close": 8.36, "volume": 116107.0}, {"date": "2022-06-30", "close": 8.44, "volume": 183338.0}, {"date": "2022-07-01", "close": 9.07, "volume": 144734.0}, {"date": "2022-07-05", "close": 9.61, "volume": 164119.0}, {"date": "2022-07-06", "close": 9.79, "volume": 112886.0}, {"date": "2022-07-07", "close": 10.4, "volume": 191229.0}, {"date": "2022-07-08", "close": 10.26, "volume": 133732.0}, {"date": "2022-07-11", "close": 9.72, "volume": 109000.0}, {"date": "2022-07-12", "close": 9.3, "volume": 142229.0}, {"date": "2022-07-13", "close": 9.68, "volume": 77434.0}, {"date": "2022-07-14", "close": 9.44, "volume": 42291.0}, {"date": "2022-07-15", "close": 9.63, "volume": 86679.0}, {"date": "2022-07-18", "close": 9.18, "volume": 59106.0}, {"date": "2022-07-19", "close": 10.1, "volume": 158616.0}, {"date": "2022-07-20", "close": 10.18, "volume": 118757.0}, {"date": "2022-07-21", "close": 10.17, "volume": 63985.0}, {"date": "2022-07-22", "close": 9.76, "volume": 65838.0}, {"date": "2022-07-25", "close": 9.84, "volume": 82490.0}, {"date": "2022-07-26", "close": 9.66, "volume": 113288.0}, {"date": "2022-07-27", "close": 9.98, "volume": 71207.0}, {"date": "2022-07-28", "close": 9.75, "volume": 95656.0}, {"date": "2022-07-29", "close": 9.21, "volume": 109920.0}, {"date": "2022-08-01", "close": 9.07, "volume": 115167.0}, {"date": "2022-08-02", "close": 6.46, "volume": 973115.0}, {"date": "2022-08-03", "close": 7.0, "volume": 322036.0}, {"date": "2022-08-04", "close": 7.04, "volume": 229333.0}, {"date": "2022-08-05", "close": 7.25, "volume": 281264.0}, {"date": "2022-08-08", "close": 7.29, "volume": 237026.0}, {"date": "2022-08-09", "close": 8.86, "volume": 3157597.0}, {"date": "2022-08-10", "close": 9.04, "volume": 216238.0}, {"date": "2022-08-11", "close": 9.14, "volume": 211580.0}, {"date": "2022-08-12", "close": 10.64, "volume": 333665.0}, {"date": "2022-08-15", "close": 11.55, "volume": 212749.0}, {"date": "2022-08-16", "close": 11.55, "volume": 209883.0}, {"date": "2022-08-17", "close": 11.48, "volume": 202152.0}, {"date": "2022-08-18", "close": 12.11, "volume": 223922.0}, {"date": "2022-08-19", "close": 10.54, "volume": 140594.0}, {"date": "2022-08-22", "close": 10.08, "volume": 206705.0}, {"date": "2022-08-23", "close": 9.0, "volume": 286781.0}, {"date": "2022-08-24", "close": 9.31, "volume": 194251.0}, {"date": "2022-08-25", "close": 9.21, "volume": 128489.0}, {"date": "2022-08-26", "close": 8.75, "volume": 126747.0}, {"date": "2022-08-29", "close": 8.5, "volume": 138225.0}, {"date": "2022-08-30", "close": 8.49, "volume": 121377.0}, {"date": "2022-08-31", "close": 8.54, "volume": 264373.0}, {"date": "2022-09-01", "close": 8.74, "volume": 132247.0}, {"date": "2022-09-02", "close": 8.6, "volume": 123506.0}, {"date": "2022-09-06", "close": 8.36, "volume": 175080.0}, {"date": "2022-09-07", "close": 8.17, "volume": 196359.0}, {"date": "2022-09-08", "close": 8.79, "volume": 165807.0}, {"date": "2022-09-09", "close": 9.28, "volume": 130617.0}, {"date": "2022-09-12", "close": 10.26, "volume": 159749.0}, {"date": "2022-09-13", "close": 9.97, "volume": 197858.0}, {"date": "2022-09-14", "close": 9.27, "volume": 342472.0}, {"date": "2022-09-15", "close": 9.97, "volume": 549105.0}, {"date": "2022-09-16", "close": 10.38, "volume": 1231415.0}, {"date": "2022-09-19", "close": 10.05, "volume": 411233.0}, {"date": "2022-09-20", "close": 10.48, "volume": 354680.0}, {"date": "2022-09-21", "close": 10.61, "volume": 173961.0}, {"date": "2022-09-22", "close": 10.02, "volume": 2605161.0}, {"date": "2022-09-23", "close": 9.59, "volume": 214351.0}, {"date": "2022-09-26", "close": 9.8, "volume": 108865.0}, {"date": "2022-09-27", "close": 9.85, "volume": 90126.0}, {"date": "2022-09-28", "close": 10.29, "volume": 129890.0}, {"date": "2022-09-29", "close": 10.58, "volume": 108185.0}, {"date": "2022-09-30", "close": 11.08, "volume": 190252.0}, {"date": "2022-10-03", "close": 9.86, "volume": 103752.0}, {"date": "2022-10-04", "close": 10.97, "volume": 138147.0}, {"date": "2022-10-05", "close": 10.77, "volume": 97740.0}, {"date": "2022-10-06", "close": 10.68, "volume": 80517.0}, {"date": "2022-10-07", "close": 10.15, "volume": 135145.0}, {"date": "2022-10-10", "close": 10.18, "volume": 88285.0}, {"date": "2022-10-11", "close": 10.63, "volume": 108310.0}, {"date": "2022-10-12", "close": 10.15, "volume": 100374.0}, {"date": "2022-10-13", "close": 9.97, "volume": 156350.0}, {"date": "2022-10-14", "close": 9.74, "volume": 115865.0}, {"date": "2022-10-17", "close": 10.51, "volume": 189658.0}, {"date": "2022-10-18", "close": 10.08, "volume": 134609.0}, {"date": "2022-10-19", "close": 10.04, "volume": 183679.0}, {"date": "2022-10-20", "close": 9.92, "volume": 165534.0}, {"date": "2022-10-21", "close": 9.98, "volume": 178109.0}, {"date": "2022-10-24", "close": 9.68, "volume": 128088.0}, {"date": "2022-10-25", "close": 10.49, "volume": 169096.0}, {"date": "2022-10-26", "close": 10.71, "volume": 178251.0}, {"date": "2022-10-27", "close": 10.3, "volume": 79831.0}, {"date": "2022-10-28", "close": 10.44, "volume": 142835.0}, {"date": "2022-10-31", "close": 10.6, "volume": 182345.0}, {"date": "2022-11-01", "close": 11.01, "volume": 88005.0}, {"date": "2022-11-02", "close": 10.3, "volume": 115638.0}, {"date": "2022-11-03", "close": 10.08, "volume": 87114.0}, {"date": "2022-11-04", "close": 9.94, "volume": 141719.0}, {"date": "2022-11-07", "close": 10.18, "volume": 173698.0}, {"date": "2022-11-08", "close": 9.93, "volume": 141435.0}, {"date": "2022-11-09", "close": 9.18, "volume": 176390.0}, {"date": "2022-11-10", "close": 10.29, "volume": 200677.0}, {"date": "2022-11-11", "close": 10.59, "volume": 165217.0}, {"date": "2022-11-14", "close": 10.46, "volume": 148852.0}, {"date": "2022-11-15", "close": 10.33, "volume": 135931.0}, {"date": "2022-11-16", "close": 10.05, "volume": 92240.0}, {"date": "2022-11-17", "close": 9.96, "volume": 137334.0}, {"date": "2022-11-18", "close": 10.09, "volume": 63266.0}, {"date": "2022-11-21", "close": 9.74, "volume": 173126.0}, {"date": "2022-11-22", "close": 9.75, "volume": 79098.0}, {"date": "2022-11-23", "close": 9.75, "volume": 50899.0}, {"date": "2022-11-25", "close": 9.53, "volume": 57407.0}, {"date": "2022-11-28", "close": 9.2, "volume": 107312.0}, {"date": "2022-11-29", "close": 9.33, "volume": 83619.0}, {"date": "2022-11-30", "close": 9.98, "volume": 307906.0}, {"date": "2022-12-01", "close": 9.84, "volume": 127230.0}, {"date": "2022-12-02", "close": 10.33, "volume": 126078.0}, {"date": "2022-12-05", "close": 11.07, "volume": 187084.0}, {"date": "2022-12-06", "close": 10.95, "volume": 117987.0}, {"date": "2022-12-07", "close": 10.68, "volume": 108779.0}, {"date": "2022-12-08", "close": 10.72, "volume": 102372.0}, {"date": "2022-12-09", "close": 9.95, "volume": 93927.0}, {"date": "2022-12-12", "close": 10.06, "volume": 74761.0}, {"date": "2022-12-13", "close": 10.68, "volume": 236741.0}, {"date": "2022-12-14", "close": 11.03, "volume": 198747.0}, {"date": "2022-12-15", "close": 10.16, "volume": 87324.0}, {"date": "2022-12-16", "close": 10.79, "volume": 380525.0}, {"date": "2022-12-19", "close": 10.23, "volume": 153788.0}, {"date": "2022-12-20", "close": 10.46, "volume": 167944.0}, {"date": "2022-12-21", "close": 11.33, "volume": 141026.0}, {"date": "2022-12-22", "close": 11.53, "volume": 116742.0}, {"date": "2022-12-23", "close": 11.29, "volume": 83363.0}, {"date": "2022-12-27", "close": 10.2, "volume": 124354.0}, {"date": "2022-12-28", "close": 10.16, "volume": 131305.0}, {"date": "2022-12-29", "close": 11.27, "volume": 165277.0}, {"date": "2022-12-30", "close": 11.22, "volume": 117654.0}, {"date": "2023-01-03", "close": 11.99, "volume": 374552.0}, {"date": "2023-01-04", "close": 8.26, "volume": 1513070.0}, {"date": "2023-01-05", "close": 7.71, "volume": 631158.0}, {"date": "2023-01-06", "close": 7.52, "volume": 648345.0}, {"date": "2023-01-09", "close": 7.77, "volume": 1264965.0}, {"date": "2023-01-10", "close": 7.54, "volume": 519818.0}, {"date": "2023-01-11", "close": 7.31, "volume": 279012.0}, {"date": "2023-01-12", "close": 7.38, "volume": 456175.0}, {"date": "2023-01-13", "close": 8.27, "volume": 357166.0}, {"date": "2023-01-17", "close": 8.79, "volume": 406326.0}, {"date": "2023-01-18", "close": 8.49, "volume": 341039.0}, {"date": "2023-01-19", "close": 8.35, "volume": 177061.0}, {"date": "2023-01-20", "close": 8.61, "volume": 209600.0}, {"date": "2023-01-23", "close": 8.74, "volume": 278759.0}, {"date": "2023-01-24", "close": 9.6, "volume": 285665.0}, {"date": "2023-01-25", "close": 10.63, "volume": 376847.0}, {"date": "2023-01-26", "close": 11.58, "volume": 469967.0}, {"date": "2023-01-27", "close": 12.36, "volume": 521211.0}, {"date": "2023-01-30", "close": 11.99, "volume": 404803.0}, {"date": "2023-01-31", "close": 11.93, "volume": 305545.0}, {"date": "2023-02-01", "close": 11.72, "volume": 202570.0}, {"date": "2023-02-02", "close": 12.0, "volume": 252384.0}, {"date": "2023-02-03", "close": 11.97, "volume": 225057.0}, {"date": "2023-02-06", "close": 11.99, "volume": 213471.0}, {"date": "2023-02-07", "close": 11.99, "volume": 216647.0}, {"date": "2023-02-08", "close": 11.63, "volume": 124209.0}, {"date": "2023-02-09", "close": 11.56, "volume": 251959.0}, {"date": "2023-02-10", "close": 8.13, "volume": 1904338.0}, {"date": "2023-02-13", "close": 7.95, "volume": 1144752.0}, {"date": "2023-02-14", "close": 8.44, "volume": 659273.0}, {"date": "2023-02-15", "close": 9.31, "volume": 660004.0}, {"date": "2023-02-16", "close": 9.22, "volume": 178948.0}, {"date": "2023-02-17", "close": 9.71, "volume": 238899.0}, {"date": "2023-02-21", "close": 9.46, "volume": 178491.0}, {"date": "2023-02-22", "close": 9.78, "volume": 130065.0}, {"date": "2023-02-23", "close": 9.95, "volume": 174317.0}, {"date": "2023-02-24", "close": 9.54, "volume": 146100.0}, {"date": "2023-02-27", "close": 9.7, "volume": 1857231.0}, {"date": "2023-02-28", "close": 8.56, "volume": 346712.0}, {"date": "2023-03-01", "close": 9.01, "volume": 166337.0}, {"date": "2023-03-02", "close": 8.17, "volume": 273553.0}, {"date": "2023-03-03", "close": 8.73, "volume": 166981.0}, {"date": "2023-03-06", "close": 8.67, "volume": 110126.0}, {"date": "2023-03-07", "close": 8.19, "volume": 190665.0}, {"date": "2023-03-08", "close": 8.04, "volume": 186849.0}, {"date": "2023-03-09", "close": 7.87, "volume": 236478.0}, {"date": "2023-03-10", "close": 7.27, "volume": 660082.0}, {"date": "2023-03-13", "close": 7.15, "volume": 374411.0}, {"date": "2023-03-14", "close": 7.12, "volume": 333388.0}, {"date": "2023-03-15", "close": 7.0, "volume": 1142607.0}, {"date": "2023-03-16", "close": 6.82, "volume": 312268.0}, {"date": "2023-03-17", "close": 6.6, "volume": 296264.0}, {"date": "2023-03-20", "close": 6.43, "volume": 207171.0}, {"date": "2023-03-21", "close": 6.46, "volume": 219290.0}, {"date": "2023-03-22", "close": 6.4, "volume": 278033.0}, {"date": "2023-03-23", "close": 6.28, "volume": 197005.0}, {"date": "2023-03-24", "close": 6.19, "volume": 380042.0}, {"date": "2023-03-27", "close": 6.68, "volume": 194464.0}, {"date": "2023-03-28", "close": 6.85, "volume": 291365.0}, {"date": "2023-03-29", "close": 7.31, "volume": 504892.0}, {"date": "2023-03-30", "close": 6.8, "volume": 396869.0}, {"date": "2023-03-31", "close": 7.14, "volume": 350008.0}, {"date": "2023-04-03", "close": 7.42, "volume": 398883.0}, {"date": "2023-04-04", "close": 8.045, "volume": 1779442.0}, {"date": "2023-04-05", "close": 7.28, "volume": 596861.0}, {"date": "2023-04-06", "close": 7.7, "volume": 673966.0}, {"date": "2023-04-10", "close": 8.06, "volume": 590332.0}, {"date": "2023-04-11", "close": 8.23, "volume": 352087.0}, {"date": "2023-04-12", "close": 8.75, "volume": 474596.0}, {"date": "2023-04-13", "close": 10.6, "volume": 906370.0}, {"date": "2023-04-14", "close": 9.98, "volume": 478001.0}, {"date": "2023-04-17", "close": 10.42, "volume": 449858.0}, {"date": "2023-04-18", "close": 9.94, "volume": 225860.0}, {"date": "2023-04-19", "close": 10.72, "volume": 333060.0}, {"date": "2023-04-20", "close": 10.34, "volume": 269734.0}, {"date": "2023-04-21", "close": 10.58, "volume": 223215.0}, {"date": "2023-04-24", "close": 10.41, "volume": 194691.0}, {"date": "2023-04-25", "close": 10.2, "volume": 164039.0}, {"date": "2023-04-26", "close": 10.21, "volume": 228573.0}, {"date": "2023-04-27", "close": 10.22, "volume": 116210.0}, {"date": "2023-04-28", "close": 10.7, "volume": 146868.0}, {"date": "2023-05-01", "close": 11.1, "volume": 328219.0}, {"date": "2023-05-02", "close": 11.01, "volume": 210085.0}, {"date": "2023-05-03", "close": 11.62, "volume": 304682.0}, {"date": "2023-05-04", "close": 11.7, "volume": 372467.0}, {"date": "2023-05-05", "close": 12.35, "volume": 618233.0}, {"date": "2023-05-08", "close": 12.34, "volume": 526937.0}, {"date": "2023-05-09", "close": 11.99, "volume": 250284.0}, {"date": "2023-05-10", "close": 12.43, "volume": 372210.0}, {"date": "2023-05-11", "close": 13.19, "volume": 566486.0}, {"date": "2023-05-12", "close": 13.46, "volume": 355436.0}, {"date": "2023-05-15", "close": 12.59, "volume": 326289.0}, {"date": "2023-05-16", "close": 12.51, "volume": 162295.0}, {"date": "2023-05-17", "close": 13.27, "volume": 181191.0}, {"date": "2023-05-18", "close": 12.94, "volume": 123028.0}, {"date": "2023-05-19", "close": 13.24, "volume": 114833.0}, {"date": "2023-05-22", "close": 13.48, "volume": 187664.0}, {"date": "2023-05-23", "close": 13.07, "volume": 236842.0}, {"date": "2023-05-24", "close": 11.71, "volume": 2999254.0}, {"date": "2023-05-25", "close": 11.72, "volume": 433779.0}, {"date": "2023-05-26", "close": 11.76, "volume": 706575.0}, {"date": "2023-05-30", "close": 11.4, "volume": 331688.0}, {"date": "2023-05-31", "close": 11.76, "volume": 538713.0}, {"date": "2023-06-01", "close": 11.63, "volume": 266023.0}, {"date": "2023-06-02", "close": 11.66, "volume": 193172.0}, {"date": "2023-06-05", "close": 11.7, "volume": 202293.0}, {"date": "2023-06-06", "close": 11.64, "volume": 206954.0}, {"date": "2023-06-07", "close": 11.75, "volume": 286097.0}, {"date": "2023-06-08", "close": 12.3, "volume": 189850.0}, {"date": "2023-06-09", "close": 12.99, "volume": 370478.0}, {"date": "2023-06-12", "close": 12.9, "volume": 313980.0}, {"date": "2023-06-13", "close": 13.14, "volume": 379658.0}, {"date": "2023-06-14", "close": 12.77, "volume": 253887.0}, {"date": "2023-06-15", "close": 12.62, "volume": 178993.0}, {"date": "2023-06-16", "close": 12.1, "volume": 533550.0}, {"date": "2023-06-20", "close": 12.46, "volume": 387908.0}, {"date": "2023-06-21", "close": 12.8, "volume": 360324.0}, {"date": "2023-06-22", "close": 13.0, "volume": 230525.0}, {"date": "2023-06-23", "close": 13.15, "volume": 917812.0}, {"date": "2023-06-26", "close": 12.12, "volume": 242869.0}, {"date": "2023-06-27", "close": 12.4, "volume": 331542.0}, {"date": "2023-06-28", "close": 13.45, "volume": 349119.0}, {"date": "2023-06-29", "close": 13.49, "volume": 255138.0}, {"date": "2023-06-30", "close": 14.32, "volume": 482929.0}, {"date": "2023-07-03", "close": 13.31, "volume": 182445.0}, {"date": "2023-07-05", "close": 13.68, "volume": 146326.0}, {"date": "2023-07-06", "close": 13.79, "volume": 181100.0}, {"date": "2023-07-07", "close": 13.72, "volume": 133961.0}, {"date": "2023-07-10", "close": 13.975, "volume": 256523.0}, {"date": "2023-07-11", "close": 14.65, "volume": 510478.0}, {"date": "2023-07-12", "close": 14.96, "volume": 397869.0}, {"date": "2023-07-13", "close": 14.32, "volume": 238881.0}, {"date": "2023-07-14", "close": 14.06, "volume": 142537.0}, {"date": "2023-07-17", "close": 14.25, "volume": 296328.0}, {"date": "2023-07-18", "close": 14.42, "volume": 177092.0}, {"date": "2023-07-19", "close": 14.03, "volume": 129007.0}, {"date": "2023-07-20", "close": 14.06, "volume": 136618.0}, {"date": "2023-07-21", "close": 13.88, "volume": 158780.0}, {"date": "2023-07-24", "close": 13.53, "volume": 222427.0}, {"date": "2023-07-25", "close": 13.79, "volume": 138143.0}, {"date": "2023-07-26", "close": 14.06, "volume": 103569.0}, {"date": "2023-07-27", "close": 14.07, "volume": 330827.0}, {"date": "2023-07-28", "close": 14.81, "volume": 192664.0}, {"date": "2023-07-31", "close": 15.21, "volume": 224896.0}, {"date": "2023-08-01", "close": 15.1, "volume": 205155.0}, {"date": "2023-08-02", "close": 14.25, "volume": 908283.0}, {"date": "2023-08-03", "close": 14.54, "volume": 249632.0}, {"date": "2023-08-04", "close": 14.65, "volume": 131351.0}, {"date": "2023-08-07", "close": 14.46, "volume": 313984.0}, {"date": "2023-08-08", "close": 14.72, "volume": 215883.0}, {"date": "2023-08-09", "close": 15.13, "volume": 393461.0}, {"date": "2023-08-10", "close": 15.695, "volume": 1009180.0}, {"date": "2023-08-11", "close": 15.59, "volume": 386673.0}, {"date": "2023-08-14", "close": 15.41, "volume": 193840.0}, {"date": "2023-08-15", "close": 15.435, "volume": 133831.0}, {"date": "2023-08-16", "close": 15.0, "volume": 404254.0}, {"date": "2023-08-17", "close": 14.54, "volume": 396758.0}, {"date": "2023-08-18", "close": 14.79, "volume": 134206.0}, {"date": "2023-08-21", "close": 15.04, "volume": 546618.0}, {"date": "2023-08-22", "close": 14.82, "volume": 204090.0}, {"date": "2023-08-23", "close": 15.15, "volume": 330524.0}, {"date": "2023-08-24", "close": 14.73, "volume": 163860.0}, {"date": "2023-08-25", "close": 14.43, "volume": 157803.0}, {"date": "2023-08-28", "close": 14.61, "volume": 248545.0}, {"date": "2023-08-29", "close": 14.36, "volume": 144950.0}, {"date": "2023-08-30", "close": 14.35, "volume": 141078.0}, {"date": "2023-08-31", "close": 14.39, "volume": 265374.0}, {"date": "2023-09-01", "close": 14.52, "volume": 325719.0}, {"date": "2023-09-05", "close": 13.61, "volume": 372966.0}, {"date": "2023-09-06", "close": 13.49, "volume": 316835.0}, {"date": "2023-09-07", "close": 13.01, "volume": 326854.0}, {"date": "2023-09-08", "close": 12.74, "volume": 258263.0}, {"date": "2023-09-11", "close": 13.31, "volume": 339772.0}, {"date": "2023-09-12", "close": 13.14, "volume": 228331.0}, {"date": "2023-09-13", "close": 12.97, "volume": 375245.0}, {"date": "2023-09-14", "close": 13.47, "volume": 421709.0}, {"date": "2023-09-15", "close": 13.1, "volume": 2140883.0}, {"date": "2023-09-18", "close": 12.11, "volume": 452212.0}, {"date": "2023-09-19", "close": 11.08, "volume": 1436198.0}, {"date": "2023-09-20", "close": 10.86, "volume": 642302.0}, {"date": "2023-09-21", "close": 10.62, "volume": 561821.0}, {"date": "2023-09-22", "close": 10.63, "volume": 251132.0}, {"date": "2023-09-25", "close": 10.48, "volume": 596607.0}, {"date": "2023-09-26", "close": 10.26, "volume": 264367.0}, {"date": "2023-09-27", "close": 10.31, "volume": 194637.0}, {"date": "2023-09-28", "close": 10.29, "volume": 318659.0}, {"date": "2023-09-29", "close": 10.37, "volume": 246354.0}, {"date": "2023-10-02", "close": 10.15, "volume": 469768.0}, {"date": "2023-10-03", "close": 10.09, "volume": 370393.0}, {"date": "2023-10-04", "close": 10.04, "volume": 242618.0}, {"date": "2023-10-05", "close": 10.5, "volume": 216934.0}, {"date": "2023-10-06", "close": 10.47, "volume": 355571.0}, {"date": "2023-10-09", "close": 10.57, "volume": 253402.0}, {"date": "2023-10-10", "close": 10.71, "volume": 189351.0}, {"date": "2023-10-11", "close": 10.2, "volume": 262376.0}, {"date": "2023-10-12", "close": 9.66, "volume": 308295.0}, {"date": "2023-10-13", "close": 10.09, "volume": 274187.0}, {"date": "2023-10-16", "close": 9.89, "volume": 214221.0}, {"date": "2023-10-17", "close": 9.17, "volume": 419735.0}, {"date": "2023-10-18", "close": 8.81, "volume": 382109.0}, {"date": "2023-10-19", "close": 9.13, "volume": 338328.0}, {"date": "2023-10-20", "close": 9.26, "volume": 238965.0}, {"date": "2023-10-23", "close": 9.37, "volume": 282230.0}, {"date": "2023-10-24", "close": 9.13, "volume": 390690.0}, {"date": "2023-10-25", "close": 9.0, "volume": 248779.0}, {"date": "2023-10-26", "close": 8.52, "volume": 320963.0}, {"date": "2023-10-27", "close": 8.66, "volume": 369231.0}, {"date": "2023-10-30", "close": 8.98, "volume": 459117.0}, {"date": "2023-10-31", "close": 9.3, "volume": 517953.0}, {"date": "2023-11-01", "close": 9.61, "volume": 349718.0}, {"date": "2023-11-02", "close": 7.98, "volume": 2504009.0}, {"date": "2023-11-03", "close": 8.73, "volume": 984139.0}, {"date": "2023-11-06", "close": 7.95, "volume": 789446.0}, {"date": "2023-11-07", "close": 8.12, "volume": 565090.0}, {"date": "2023-11-08", "close": 7.82, "volume": 329455.0}, {"date": "2023-11-09", "close": 7.86, "volume": 674881.0}, {"date": "2023-11-10", "close": 7.51, "volume": 676034.0}, {"date": "2023-11-13", "close": 7.15, "volume": 619574.0}, {"date": "2023-11-14", "close": 7.1, "volume": 782980.0}, {"date": "2023-11-15", "close": 7.34, "volume": 715645.0}, {"date": "2023-11-16", "close": 7.33, "volume": 624361.0}, {"date": "2023-11-17", "close": 7.5, "volume": 460461.0}, {"date": "2023-11-20", "close": 7.41, "volume": 567518.0}, {"date": "2023-11-21", "close": 7.21, "volume": 408959.0}, {"date": "2023-11-22", "close": 6.99, "volume": 359234.0}, {"date": "2023-11-24", "close": 7.4, "volume": 297398.0}, {"date": "2023-11-27", "close": 7.22, "volume": 507608.0}, {"date": "2023-11-28", "close": 7.17, "volume": 457806.0}, {"date": "2023-11-29", "close": 7.1, "volume": 423637.0}, {"date": "2023-11-30", "close": 6.99, "volume": 435446.0}, {"date": "2023-12-01", "close": 7.3, "volume": 752353.0}, {"date": "2023-12-04", "close": 8.43, "volume": 1026686.0}, {"date": "2023-12-05", "close": 8.95, "volume": 878925.0}, {"date": "2023-12-06", "close": 8.47, "volume": 785979.0}, {"date": "2023-12-07", "close": 8.26, "volume": 956026.0}, {"date": "2023-12-08", "close": 8.43, "volume": 356122.0}, {"date": "2023-12-11", "close": 8.11, "volume": 300298.0}, {"date": "2023-12-12", "close": 7.96, "volume": 425249.0}, {"date": "2023-12-13", "close": 8.27, "volume": 361660.0}, {"date": "2023-12-14", "close": 8.93, "volume": 748906.0}, {"date": "2023-12-15", "close": 8.72, "volume": 708457.0}, {"date": "2023-12-18", "close": 8.13, "volume": 351468.0}, {"date": "2023-12-19", "close": 8.74, "volume": 564652.0}, {"date": "2023-12-20", "close": 8.21, "volume": 304032.0}, {"date": "2023-12-21", "close": 8.98, "volume": 412730.0}, {"date": "2023-12-22", "close": 9.01, "volume": 379573.0}, {"date": "2023-12-26", "close": 9.2, "volume": 311560.0}, {"date": "2023-12-27", "close": 9.26, "volume": 299244.0}, {"date": "2023-12-28", "close": 9.14, "volume": 216569.0}, {"date": "2023-12-29", "close": 9.13, "volume": 375839.0}, {"date": "2024-01-02", "close": 9.17, "volume": 252556.0}, {"date": "2024-01-03", "close": 9.1, "volume": 325450.0}, {"date": "2024-01-04", "close": 9.0, "volume": 365517.0}, {"date": "2024-01-05", "close": 8.78, "volume": 620034.0}, {"date": "2024-01-08", "close": 8.8, "volume": 823160.0}, {"date": "2024-01-09", "close": 8.33, "volume": 931236.0}, {"date": "2024-01-10", "close": 8.09, "volume": 850933.0}, {"date": "2024-01-11", "close": 7.68, "volume": 461105.0}, {"date": "2024-01-12", "close": 7.56, "volume": 282092.0}, {"date": "2024-01-16", "close": 7.51, "volume": 527671.0}, {"date": "2024-01-17", "close": 7.55, "volume": 1237813.0}, {"date": "2024-01-18", "close": 7.6, "volume": 295391.0}, {"date": "2024-01-19", "close": 7.49, "volume": 724111.0}, {"date": "2024-01-22", "close": 7.85, "volume": 1088661.0}, {"date": "2024-01-23", "close": 7.08, "volume": 1281036.0}, {"date": "2024-01-24", "close": 6.705, "volume": 484855.0}, {"date": "2024-01-25", "close": 7.1, "volume": 548100.0}, {"date": "2024-01-26", "close": 6.94, "volume": 367899.0}, {"date": "2024-01-29", "close": 7.4, "volume": 392774.0}, {"date": "2024-01-30", "close": 6.83, "volume": 285983.0}, {"date": "2024-01-31", "close": 6.7, "volume": 420282.0}, {"date": "2024-02-01", "close": 6.66, "volume": 451361.0}, {"date": "2024-02-02", "close": 6.92, "volume": 706093.0}, {"date": "2024-02-05", "close": 6.68, "volume": 606990.0}, {"date": "2024-02-06", "close": 7.08, "volume": 755483.0}, {"date": "2024-02-07", "close": 7.23, "volume": 1665138.0}, {"date": "2024-02-08", "close": 6.975, "volume": 789924.0}, {"date": "2024-02-09", "close": 6.74, "volume": 487132.0}, {"date": "2024-02-12", "close": 6.42, "volume": 653508.0}, {"date": "2024-02-13", "close": 6.21, "volume": 667424.0}, {"date": "2024-02-14", "close": 6.61, "volume": 665132.0}, {"date": "2024-02-15", "close": 6.9, "volume": 562459.0}, {"date": "2024-02-16", "close": 9.29, "volume": 5229780.0}, {"date": "2024-02-20", "close": 10.17, "volume": 1844530.0}, {"date": "2024-02-21", "close": 10.21, "volume": 1016220.0}, {"date": "2024-02-22", "close": 10.47, "volume": 1108921.0}, {"date": "2024-02-23", "close": 10.6, "volume": 1140531.0}, {"date": "2024-02-26", "close": 9.91, "volume": 629505.0}, {"date": "2024-02-27", "close": 10.15, "volume": 1111546.0}, {"date": "2024-02-28", "close": 10.78, "volume": 2117309.0}, {"date": "2024-02-29", "close": 10.7, "volume": 977639.0}, {"date": "2024-03-01", "close": 10.69, "volume": 1011728.0}, {"date": "2024-03-04", "close": 10.29, "volume": 586705.0}, {"date": "2024-03-05", "close": 9.93, "volume": 975000.0}, {"date": "2024-03-06", "close": 9.73, "volume": 593392.0}, {"date": "2024-03-07", "close": 9.09, "volume": 1336509.0}, {"date": "2024-03-08", "close": 8.88, "volume": 790464.0}, {"date": "2024-03-11", "close": 8.26, "volume": 699346.0}, {"date": "2024-03-12", "close": 8.17, "volume": 721624.0}, {"date": "2024-03-13", "close": 8.0, "volume": 504727.0}, {"date": "2024-03-14", "close": 7.77, "volume": 560224.0}, {"date": "2024-03-15", "close": 8.49, "volume": 968351.0}, {"date": "2024-03-18", "close": 8.28, "volume": 556805.0}, {"date": "2024-03-19", "close": 8.62, "volume": 483271.0}, {"date": "2024-03-20", "close": 9.12, "volume": 593169.0}, {"date": "2024-03-21", "close": 9.16, "volume": 481476.0}, {"date": "2024-03-22", "close": 11.02, "volume": 1520132.0}, {"date": "2024-03-25", "close": 10.45, "volume": 1167121.0}, {"date": "2024-03-26", "close": 10.5, "volume": 1093901.0}, {"date": "2024-03-27", "close": 11.05, "volume": 751141.0}, {"date": "2024-03-28", "close": 10.62, "volume": 886416.0}, {"date": "2024-04-01", "close": 10.6, "volume": 731131.0}, {"date": "2024-04-02", "close": 9.8, "volume": 767666.0}, {"date": "2024-04-03", "close": 9.86, "volume": 451617.0}, {"date": "2024-04-04", "close": 10.8, "volume": 947559.0}, {"date": "2024-04-05", "close": 11.03, "volume": 1511008.0}, {"date": "2024-04-08", "close": 11.11, "volume": 701787.0}, {"date": "2024-04-09", "close": 12.05, "volume": 1273082.0}, {"date": "2024-04-10", "close": 11.8, "volume": 1443245.0}, {"date": "2024-04-11", "close": 10.47, "volume": 1047554.0}, {"date": "2024-04-12", "close": 10.14, "volume": 949517.0}, {"date": "2024-04-15", "close": 10.02, "volume": 597533.0}, {"date": "2024-04-16", "close": 10.03, "volume": 613336.0}, {"date": "2024-04-17", "close": 9.8, "volume": 426298.0}, {"date": "2024-04-18", "close": 9.48, "volume": 421170.0}, {"date": "2024-04-19", "close": 8.97, "volume": 590237.0}, {"date": "2024-04-22", "close": 9.01, "volume": 475105.0}, {"date": "2024-04-23", "close": 9.06, "volume": 582138.0}, {"date": "2024-04-24", "close": 9.12, "volume": 440258.0}, {"date": "2024-04-25", "close": 9.1, "volume": 544924.0}, {"date": "2024-04-26", "close": 9.18, "volume": 370890.0}, {"date": "2024-04-29", "close": 9.35, "volume": 431026.0}, {"date": "2024-04-30", "close": 9.03, "volume": 414106.0}, {"date": "2024-05-01", "close": 9.26, "volume": 512297.0}, {"date": "2024-05-02", "close": 9.76, "volume": 1082510.0}, {"date": "2024-05-03", "close": 10.04, "volume": 647444.0}, {"date": "2024-05-06", "close": 10.84, "volume": 698082.0}, {"date": "2024-05-07", "close": 10.24, "volume": 533650.0}, {"date": "2024-05-08", "close": 10.1, "volume": 537546.0}, {"date": "2024-05-09", "close": 10.09, "volume": 1113582.0}, {"date": "2024-05-10", "close": 9.525, "volume": 856132.0}, {"date": "2024-05-13", "close": 9.67, "volume": 600598.0}, {"date": "2024-05-14", "close": 10.39, "volume": 536420.0}, {"date": "2024-05-15", "close": 10.41, "volume": 334255.0}, {"date": "2024-05-16", "close": 10.69, "volume": 336151.0}, {"date": "2024-05-17", "close": 10.54, "volume": 533976.0}, {"date": "2024-05-20", "close": 10.89, "volume": 484171.0}, {"date": "2024-05-21", "close": 10.73, "volume": 291762.0}, {"date": "2024-05-22", "close": 10.35, "volume": 548961.0}, {"date": "2024-05-23", "close": 10.3, "volume": 498502.0}, {"date": "2024-05-24", "close": 10.5, "volume": 471226.0}, {"date": "2024-05-28", "close": 10.29, "volume": 373133.0}, {"date": "2024-05-29", "close": 10.08, "volume": 381551.0}, {"date": "2024-05-30", "close": 10.19, "volume": 427854.0}, {"date": "2024-05-31", "close": 9.42, "volume": 965504.0}, {"date": "2024-06-03", "close": 10.33, "volume": 575531.0}, {"date": "2024-06-04", "close": 10.36, "volume": 389105.0}, {"date": "2024-06-05", "close": 10.31, "volume": 515808.0}, {"date": "2024-06-06", "close": 9.68, "volume": 461000.0}, {"date": "2024-06-07", "close": 10.6, "volume": 513061.0}, {"date": "2024-06-10", "close": 10.74, "volume": 447050.0}, {"date": "2024-06-11", "close": 11.03, "volume": 284399.0}, {"date": "2024-06-12", "close": 10.87, "volume": 390307.0}, {"date": "2024-06-13", "close": 10.95, "volume": 225709.0}, {"date": "2024-06-14", "close": 11.35, "volume": 349826.0}, {"date": "2024-06-17", "close": 11.7, "volume": 751852.0}, {"date": "2024-06-18", "close": 11.87, "volume": 804839.0}, {"date": "2024-06-20", "close": 11.81, "volume": 648481.0}, {"date": "2024-06-21", "close": 11.08, "volume": 939979.0}, {"date": "2024-06-24", "close": 10.83, "volume": 553821.0}, {"date": "2024-06-25", "close": 10.33, "volume": 542298.0}, {"date": "2024-06-26", "close": 10.22, "volume": 406296.0}, {"date": "2024-06-27", "close": 10.4, "volume": 411092.0}, {"date": "2024-06-28", "close": 10.3, "volume": 904344.0}, {"date": "2024-07-01", "close": 10.81, "volume": 540342.0}, {"date": "2024-07-02", "close": 10.25, "volume": 602418.0}, {"date": "2024-07-03", "close": 10.25, "volume": 198318.0}, {"date": "2024-07-05", "close": 10.3, "volume": 242972.0}, {"date": "2024-07-08", "close": 10.43, "volume": 877696.0}, {"date": "2024-07-09", "close": 10.51, "volume": 718038.0}, {"date": "2024-07-10", "close": 10.45, "volume": 641243.0}, {"date": "2024-07-11", "close": 11.32, "volume": 938302.0}, {"date": "2024-07-12", "close": 11.65, "volume": 822756.0}, {"date": "2024-07-15", "close": 12.67, "volume": 1162187.0}, {"date": "2024-07-16", "close": 12.22, "volume": 924468.0}, {"date": "2024-07-17", "close": 12.11, "volume": 1410585.0}, {"date": "2024-07-18", "close": 11.18, "volume": 2482025.0}, {"date": "2024-07-19", "close": 10.945, "volume": 1105645.0}, {"date": "2024-07-22", "close": 11.88, "volume": 809138.0}, {"date": "2024-07-23", "close": 12.13, "volume": 1083460.0}, {"date": "2024-07-24", "close": 11.46, "volume": 712832.0}, {"date": "2024-07-25", "close": 11.28, "volume": 531730.0}, {"date": "2024-07-26", "close": 11.74, "volume": 861506.0}, {"date": "2024-07-29", "close": 11.46, "volume": 382084.0}, {"date": "2024-07-30", "close": 11.55, "volume": 534727.0}, {"date": "2024-07-31", "close": 11.82, "volume": 580888.0}, {"date": "2024-08-01", "close": 11.43, "volume": 425264.0}, {"date": "2024-08-02", "close": 11.51, "volume": 808593.0}, {"date": "2024-08-05", "close": 11.06, "volume": 571243.0}, {"date": "2024-08-06", "close": 10.89, "volume": 403111.0}, {"date": "2024-08-07", "close": 10.81, "volume": 537610.0}, {"date": "2024-08-08", "close": 11.75, "volume": 1252819.0}, {"date": "2024-08-09", "close": 11.75, "volume": 913444.0}, {"date": "2024-08-12", "close": 12.03, "volume": 821746.0}, {"date": "2024-08-13", "close": 12.17, "volume": 510249.0}, {"date": "2024-08-14", "close": 12.44, "volume": 405255.0}, {"date": "2024-08-15", "close": 13.105, "volume": 497578.0}, {"date": "2024-08-16", "close": 12.45, "volume": 562257.0}, {"date": "2024-08-19", "close": 12.89, "volume": 1583826.0}, {"date": "2024-08-20", "close": 12.75, "volume": 517191.0}, {"date": "2024-08-21", "close": 12.98, "volume": 740991.0}, {"date": "2024-08-22", "close": 12.81, "volume": 520800.0}, {"date": "2024-08-23", "close": 13.84, "volume": 862539.0}, {"date": "2024-08-26", "close": 13.94, "volume": 2020810.0}, {"date": "2024-08-27", "close": 15.72, "volume": 1195400.0}, {"date": "2024-08-28", "close": 16.21, "volume": 1295688.0}, {"date": "2024-08-29", "close": 16.3, "volume": 804650.0}, {"date": "2024-08-30", "close": 16.52, "volume": 942566.0}, {"date": "2024-09-03", "close": 16.24, "volume": 800759.0}, {"date": "2024-09-04", "close": 17.0, "volume": 814055.0}, {"date": "2024-09-05", "close": 17.95, "volume": 1255381.0}, {"date": "2024-09-06", "close": 17.72, "volume": 1106220.0}, {"date": "2024-09-09", "close": 17.6, "volume": 798557.0}, {"date": "2024-09-10", "close": 17.91, "volume": 996483.0}, {"date": "2024-09-11", "close": 18.7, "volume": 548669.0}, {"date": "2024-09-12", "close": 19.5, "volume": 1175856.0}, {"date": "2024-09-13", "close": 18.3, "volume": 1549373.0}, {"date": "2024-09-16", "close": 18.89, "volume": 3154903.0}, {"date": "2024-09-17", "close": 18.49, "volume": 1383084.0}, {"date": "2024-09-18", "close": 19.23, "volume": 1410489.0}, {"date": "2024-09-19", "close": 18.72, "volume": 1363215.0}, {"date": "2024-09-20", "close": 18.43, "volume": 1156050.0}, {"date": "2024-09-23", "close": 17.76, "volume": 497189.0}, {"date": "2024-09-24", "close": 17.22, "volume": 792376.0}, {"date": "2024-09-25", "close": 17.65, "volume": 481909.0}, {"date": "2024-09-26", "close": 17.82, "volume": 1059661.0}, {"date": "2024-09-27", "close": 17.52, "volume": 961081.0}, {"date": "2024-09-30", "close": 18.08, "volume": 1285208.0}, {"date": "2024-10-01", "close": 16.98, "volume": 1253395.0}, {"date": "2024-10-02", "close": 16.76, "volume": 1164316.0}, {"date": "2024-10-03", "close": 18.15, "volume": 1376636.0}, {"date": "2024-10-04", "close": 17.25, "volume": 844843.0}, {"date": "2024-10-07", "close": 16.1, "volume": 685536.0}, {"date": "2024-10-08", "close": 16.48, "volume": 393201.0}, {"date": "2024-10-09", "close": 15.75, "volume": 613676.0}, {"date": "2024-10-10", "close": 15.71, "volume": 810000.0}, {"date": "2024-10-11", "close": 15.09, "volume": 2078950.0}, {"date": "2024-10-14", "close": 15.28, "volume": 1189647.0}, {"date": "2024-10-15", "close": 15.66, "volume": 695831.0}, {"date": "2024-10-16", "close": 16.47, "volume": 774209.0}, {"date": "2024-10-17", "close": 16.24, "volume": 441199.0}, {"date": "2024-10-18", "close": 16.08, "volume": 1012994.0}, {"date": "2024-10-21", "close": 15.52, "volume": 1294845.0}, {"date": "2024-10-22", "close": 16.59, "volume": 1482112.0}, {"date": "2024-10-23", "close": 16.33, "volume": 1091915.0}, {"date": "2024-10-24", "close": 16.21, "volume": 1145644.0}, {"date": "2024-10-25", "close": 16.05, "volume": 1114867.0}, {"date": "2024-10-28", "close": 17.38, "volume": 1422176.0}, {"date": "2024-10-29", "close": 17.28, "volume": 872881.0}, {"date": "2024-10-30", "close": 17.42, "volume": 323417.0}, {"date": "2024-10-31", "close": 17.15, "volume": 689946.0}, {"date": "2024-11-01", "close": 18.27, "volume": 1093662.0}, {"date": "2024-11-04", "close": 18.94, "volume": 1174949.0}, {"date": "2024-11-05", "close": 18.37, "volume": 652706.0}, {"date": "2024-11-06", "close": 18.0, "volume": 976307.0}, {"date": "2024-11-07", "close": 18.5, "volume": 1358855.0}, {"date": "2024-11-08", "close": 16.86, "volume": 1260418.0}, {"date": "2024-11-11", "close": 13.1, "volume": 4553969.0}, {"date": "2024-11-12", "close": 9.52, "volume": 10386130.0}, {"date": "2024-11-13", "close": 9.75, "volume": 3402958.0}, {"date": "2024-11-14", "close": 9.09, "volume": 1481799.0}, {"date": "2024-11-15", "close": 8.78, "volume": 2157181.0}, {"date": "2024-11-18", "close": 8.89, "volume": 1214524.0}, {"date": "2024-11-19", "close": 9.37, "volume": 1835669.0}, {"date": "2024-11-20", "close": 8.73, "volume": 1353625.0}, {"date": "2024-11-21", "close": 9.45, "volume": 1098131.0}, {"date": "2024-11-22", "close": 9.34, "volume": 1224810.0}, {"date": "2024-11-25", "close": 9.09, "volume": 1336035.0}, {"date": "2024-11-26", "close": 8.97, "volume": 955289.0}, {"date": "2024-11-27", "close": 8.97, "volume": 669600.0}, {"date": "2024-11-29", "close": 8.87, "volume": 423267.0}, {"date": "2024-12-02", "close": 8.71, "volume": 1110736.0}, {"date": "2024-12-03", "close": 8.84, "volume": 909184.0}, {"date": "2024-12-04", "close": 8.95, "volume": 480116.0}, {"date": "2024-12-05", "close": 8.5, "volume": 777594.0}, {"date": "2024-12-06", "close": 9.0, "volume": 877076.0}, {"date": "2024-12-09", "close": 9.29, "volume": 930430.0}, {"date": "2024-12-10", "close": 8.93, "volume": 806475.0}, {"date": "2024-12-11", "close": 8.395, "volume": 1552417.0}, {"date": "2024-12-12", "close": 7.985, "volume": 1187395.0}, {"date": "2024-12-13", "close": 7.89, "volume": 1002333.0}, {"date": "2024-12-16", "close": 8.14, "volume": 1024121.0}, {"date": "2024-12-17", "close": 8.37, "volume": 603683.0}, {"date": "2024-12-18", "close": 7.99, "volume": 1031947.0}, {"date": "2024-12-19", "close": 7.82, "volume": 1225015.0}, {"date": "2024-12-20", "close": 7.45, "volume": 2475988.0}, {"date": "2024-12-23", "close": 7.61, "volume": 950212.0}, {"date": "2024-12-24", "close": 7.5, "volume": 401705.0}, {"date": "2024-12-26", "close": 8.1, "volume": 1119398.0}, {"date": "2024-12-27", "close": 8.18, "volume": 848664.0}, {"date": "2024-12-30", "close": 8.0, "volume": 799617.0}, {"date": "2024-12-31", "close": 8.12, "volume": 1009222.0}, {"date": "2025-01-02", "close": 7.33, "volume": 1017023.0}, {"date": "2025-01-03", "close": 7.74, "volume": 816568.0}, {"date": "2025-01-06", "close": 7.61, "volume": 627172.0}, {"date": "2025-01-07", "close": 7.2, "volume": 841958.0}, {"date": "2025-01-08", "close": 6.95, "volume": 842801.0}, {"date": "2025-01-10", "close": 6.94, "volume": 995738.0}, {"date": "2025-01-13", "close": 6.62, "volume": 1191003.0}, {"date": "2025-01-14", "close": 6.79, "volume": 873633.0}, {"date": "2025-01-15", "close": 7.13, "volume": 743851.0}, {"date": "2025-01-16", "close": 6.96, "volume": 871496.0}, {"date": "2025-01-17", "close": 6.96, "volume": 754613.0}, {"date": "2025-01-21", "close": 6.79, "volume": 2113513.0}, {"date": "2025-01-22", "close": 6.99, "volume": 864636.0}, {"date": "2025-01-23", "close": 7.17, "volume": 649286.0}, {"date": "2025-01-24", "close": 6.9, "volume": 1144065.0}, {"date": "2025-01-27", "close": 6.56, "volume": 1050359.0}, {"date": "2025-01-28", "close": 6.25, "volume": 1109528.0}, {"date": "2025-01-29", "close": 6.55, "volume": 795118.0}, {"date": "2025-01-30", "close": 6.34, "volume": 1309976.0}, {"date": "2025-01-31", "close": 5.99, "volume": 1460704.0}, {"date": "2025-02-03", "close": 5.63, "volume": 2057784.0}, {"date": "2025-02-04", "close": 6.05, "volume": 1296799.0}, {"date": "2025-02-05", "close": 6.34, "volume": 727589.0}, {"date": "2025-02-06", "close": 5.9, "volume": 657176.0}, {"date": "2025-02-07", "close": 5.71, "volume": 1011988.0}, {"date": "2025-02-10", "close": 5.41, "volume": 1042411.0}, {"date": "2025-02-11", "close": 5.39, "volume": 804258.0}, {"date": "2025-02-12", "close": 5.48, "volume": 831359.0}, {"date": "2025-02-13", "close": 5.62, "volume": 645747.0}, {"date": "2025-02-14", "close": 5.77, "volume": 1236280.0}, {"date": "2025-02-18", "close": 5.72, "volume": 1182265.0}, {"date": "2025-02-19", "close": 5.76, "volume": 846562.0}, {"date": "2025-02-20", "close": 5.54, "volume": 639298.0}, {"date": "2025-02-21", "close": 5.67, "volume": 723073.0}, {"date": "2025-02-24", "close": 5.34, "volume": 1220215.0}, {"date": "2025-02-25", "close": 5.58, "volume": 989743.0}, {"date": "2025-02-26", "close": 5.79, "volume": 1208366.0}, {"date": "2025-02-27", "close": 5.76, "volume": 664592.0}, {"date": "2025-02-28", "close": 5.52, "volume": 946960.0}, {"date": "2025-03-03", "close": 5.21, "volume": 1046179.0}, {"date": "2025-03-04", "close": 5.58, "volume": 863327.0}, {"date": "2025-03-05", "close": 6.08, "volume": 1027518.0}, {"date": "2025-03-06", "close": 5.9, "volume": 2346642.0}, {"date": "2025-03-07", "close": 5.06, "volume": 1816825.0}, {"date": "2025-03-10", "close": 4.4, "volume": 1823035.0}, {"date": "2025-03-11", "close": 4.79, "volume": 1588668.0}, {"date": "2025-03-12", "close": 5.0, "volume": 1532389.0}, {"date": "2025-03-13", "close": 4.22, "volume": 1424914.0}, {"date": "2025-03-14", "close": 4.41, "volume": 1241742.0}, {"date": "2025-03-17", "close": 4.84, "volume": 923092.0}, {"date": "2025-03-18", "close": 5.54, "volume": 2409601.0}, {"date": "2025-03-19", "close": 6.08, "volume": 1650153.0}, {"date": "2025-03-20", "close": 6.26, "volume": 1804881.0}, {"date": "2025-03-21", "close": 6.23, "volume": 1517105.0}, {"date": "2025-03-24", "close": 6.55, "volume": 875068.0}, {"date": "2025-03-25", "close": 6.39, "volume": 797322.0}, {"date": "2025-03-26", "close": 6.42, "volume": 1121372.0}, {"date": "2025-03-27", "close": 6.69, "volume": 679820.0}, {"date": "2025-03-28", "close": 6.6, "volume": 1072366.0}, {"date": "2025-03-31", "close": 6.27, "volume": 1465760.0}, {"date": "2025-04-01", "close": 5.12, "volume": 3347854.0}, {"date": "2025-04-02", "close": 5.49, "volume": 2753277.0}, {"date": "2025-04-03", "close": 5.005, "volume": 1232521.0}, {"date": "2025-04-04", "close": 4.88, "volume": 799191.0}, {"date": "2025-04-07", "close": 4.87, "volume": 791982.0}, {"date": "2025-04-08", "close": 4.25, "volume": 937729.0}, {"date": "2025-04-09", "close": 4.43, "volume": 1149338.0}, {"date": "2025-04-10", "close": 4.11, "volume": 1275407.0}, {"date": "2025-04-11", "close": 4.88, "volume": 1258533.0}, {"date": "2025-04-14", "close": 4.63, "volume": 712063.0}, {"date": "2025-04-15", "close": 4.77, "volume": 886572.0}, {"date": "2025-04-16", "close": 4.225, "volume": 1278956.0}, {"date": "2025-04-17", "close": 4.03, "volume": 956154.0}, {"date": "2025-04-21", "close": 3.9, "volume": 1189072.0}, {"date": "2025-04-22", "close": 3.96, "volume": 1073227.0}, {"date": "2025-04-23", "close": 4.02, "volume": 1042075.0}, {"date": "2025-04-24", "close": 4.12, "volume": 920781.0}, {"date": "2025-04-25", "close": 4.11, "volume": 875753.0}, {"date": "2025-04-28", "close": 4.15, "volume": 841970.0}, {"date": "2025-04-29", "close": 4.36, "volume": 792608.0}, {"date": "2025-04-30", "close": 4.29, "volume": 1182942.0}, {"date": "2025-05-01", "close": 3.36, "volume": 5525233.0}, {"date": "2025-05-02", "close": 2.76, "volume": 4704863.0}, {"date": "2025-05-05", "close": 2.58, "volume": 2569799.0}, {"date": "2025-05-06", "close": 2.4, "volume": 2352284.0}, {"date": "2025-05-07", "close": 2.4, "volume": 2111544.0}, {"date": "2025-05-08", "close": 2.29, "volume": 1912068.0}, {"date": "2025-05-09", "close": 3.14, "volume": 12637910.0}, {"date": "2025-05-12", "close": 3.15, "volume": 2884560.0}, {"date": "2025-05-13", "close": 3.31, "volume": 1216188.0}, {"date": "2025-05-14", "close": 3.25, "volume": 2068448.0}, {"date": "2025-05-15", "close": 3.48, "volume": 1233317.0}, {"date": "2025-05-16", "close": 4.085, "volume": 1925711.0}, {"date": "2025-05-19", "close": 4.39, "volume": 1699616.0}, {"date": "2025-05-20", "close": 4.38, "volume": 792040.0}, {"date": "2025-05-21", "close": 3.9, "volume": 1188307.0}, {"date": "2025-05-22", "close": 4.23, "volume": 766222.0}, {"date": "2025-05-23", "close": 4.02, "volume": 787942.0}, {"date": "2025-05-27", "close": 4.12, "volume": 815323.0}, {"date": "2025-05-28", "close": 4.08, "volume": 1224147.0}, {"date": "2025-05-29", "close": 4.31, "volume": 850620.0}, {"date": "2025-05-30", "close": 4.25, "volume": 1132461.0}, {"date": "2025-06-02", "close": 4.64, "volume": 800513.0}, {"date": "2025-06-03", "close": 4.95, "volume": 987306.0}, {"date": "2025-06-04", "close": 4.7, "volume": 825063.0}, {"date": "2025-06-05", "close": 4.69, "volume": 632992.0}, {"date": "2025-06-06", "close": 8.92, "volume": 53357510.0}, {"date": "2025-06-09", "close": 8.83, "volume": 8980236.0}, {"date": "2025-06-10", "close": 8.97, "volume": 3561240.0}, {"date": "2025-06-11", "close": 9.04, "volume": 4497171.0}, {"date": "2025-06-12", "close": 10.03, "volume": 3590125.0}, {"date": "2025-06-13", "close": 10.64, "volume": 3941939.0}, {"date": "2025-06-16", "close": 10.64, "volume": 1815653.0}, {"date": "2025-06-17", "close": 10.5, "volume": 1571387.0}, {"date": "2025-06-18", "close": 10.9, "volume": 2610800.0}, {"date": "2025-06-20", "close": 10.42, "volume": 1831082.0}, {"date": "2025-06-23", "close": 9.47, "volume": 3422138.0}, {"date": "2025-06-24", "close": 9.76, "volume": 1285153.0}, {"date": "2025-06-25", "close": 9.58, "volume": 1441782.0}, {"date": "2025-06-26", "close": 9.55, "volume": 976293.0}, {"date": "2025-06-27", "close": 9.74, "volume": 1237173.0}, {"date": "2025-06-30", "close": 9.59, "volume": 1403957.0}, {"date": "2025-07-01", "close": 8.85, "volume": 1453950.0}, {"date": "2025-07-02", "close": 8.91, "volume": 1824476.0}, {"date": "2025-07-03", "close": 8.92, "volume": 499121.0}, {"date": "2025-07-07", "close": 8.66, "volume": 1322187.0}, {"date": "2025-07-08", "close": 9.02, "volume": 737649.0}, {"date": "2025-07-09", "close": 9.37, "volume": 957160.0}, {"date": "2025-07-10", "close": 9.69, "volume": 619682.0}, {"date": "2025-07-11", "close": 9.18, "volume": 768804.0}, {"date": "2025-07-14", "close": 9.06, "volume": 542360.0}, {"date": "2025-07-15", "close": 8.54, "volume": 882755.0}, {"date": "2025-07-16", "close": 8.33, "volume": 1679796.0}, {"date": "2025-07-17", "close": 8.32, "volume": 862868.0}, {"date": "2025-07-18", "close": 7.95, "volume": 1008707.0}, {"date": "2025-07-21", "close": 7.83, "volume": 667533.0}, {"date": "2025-07-22", "close": 7.9, "volume": 589976.0}, {"date": "2025-07-23", "close": 8.57, "volume": 1476056.0}, {"date": "2025-07-24", "close": 9.05, "volume": 1021332.0}, {"date": "2025-07-25", "close": 9.63, "volume": 1667032.0}, {"date": "2025-07-28", "close": 8.8, "volume": 1050328.0}, {"date": "2025-07-29", "close": 8.62, "volume": 825607.0}, {"date": "2025-07-30", "close": 8.71, "volume": 889810.0}, {"date": "2025-07-31", "close": 8.54, "volume": 670165.0}, {"date": "2025-08-01", "close": 8.35, "volume": 501929.0}, {"date": "2025-08-04", "close": 8.64, "volume": 769026.0}, {"date": "2025-08-05", "close": 8.38, "volume": 536670.0}, {"date": "2025-08-06", "close": 8.68, "volume": 1751958.0}, {"date": "2025-08-07", "close": 9.4, "volume": 2195017.0}, {"date": "2025-08-08", "close": 9.74, "volume": 1374462.0}, {"date": "2025-08-11", "close": 10.28, "volume": 1582729.0}, {"date": "2025-08-12", "close": 10.38, "volume": 1045213.0}, {"date": "2025-08-13", "close": 10.48, "volume": 1184653.0}, {"date": "2025-08-14", "close": 10.47, "volume": 884362.0}, {"date": "2025-08-15", "close": 10.24, "volume": 845164.0}, {"date": "2025-08-18", "close": 10.1, "volume": 689758.0}, {"date": "2025-08-19", "close": 10.38, "volume": 863998.0}, {"date": "2025-08-20", "close": 10.63, "volume": 915199.0}, {"date": "2025-08-21", "close": 10.95, "volume": 1119637.0}, {"date": "2025-08-22", "close": 11.91, "volume": 1996734.0}, {"date": "2025-08-25", "close": 11.57, "volume": 1017723.0}, {"date": "2025-08-26", "close": 12.58, "volume": 1568778.0}, {"date": "2025-08-27", "close": 12.44, "volume": 952876.0}, {"date": "2025-08-28", "close": 12.36, "volume": 628822.0}, {"date": "2025-08-29", "close": 12.18, "volume": 601073.0}, {"date": "2025-09-02", "close": 11.85, "volume": 1195255.0}, {"date": "2025-09-03", "close": 11.88, "volume": 1824479.0}, {"date": "2025-09-04", "close": 12.0, "volume": 1664634.0}, {"date": "2025-09-05", "close": 12.34, "volume": 1214055.0}, {"date": "2025-09-08", "close": 12.43, "volume": 1028035.0}, {"date": "2025-09-09", "close": 12.89, "volume": 1098358.0}, {"date": "2025-09-10", "close": 12.32, "volume": 1452767.0}, {"date": "2025-09-11", "close": 12.06, "volume": 881075.0}, {"date": "2025-09-12", "close": 11.84, "volume": 775507.0}, {"date": "2025-09-15", "close": 11.48, "volume": 570885.0}, {"date": "2025-09-16", "close": 10.98, "volume": 895943.0}, {"date": "2025-09-17", "close": 11.0, "volume": 1760855.0}, {"date": "2025-09-18", "close": 11.75, "volume": 1078583.0}, {"date": "2025-09-19", "close": 11.21, "volume": 1440131.0}, {"date": "2025-09-22", "close": 11.74, "volume": 586585.0}, {"date": "2025-09-23", "close": 11.9, "volume": 1350645.0}, {"date": "2025-09-24", "close": 11.71, "volume": 1873605.0}, {"date": "2025-09-25", "close": 11.66, "volume": 1099406.0}, {"date": "2025-09-26", "close": 11.78, "volume": 817531.0}, {"date": "2025-09-29", "close": 11.33, "volume": 853226.0}, {"date": "2025-09-30", "close": 11.77, "volume": 1958886.0}, {"date": "2025-10-01", "close": 12.29, "volume": 1946359.0}, {"date": "2025-10-02", "close": 11.82, "volume": 830650.0}, {"date": "2025-10-03", "close": 12.21, "volume": 1044770.0}, {"date": "2025-10-06", "close": 11.61, "volume": 2324091.0}, {"date": "2025-10-07", "close": 10.84, "volume": 1559068.0}, {"date": "2025-10-08", "close": 11.05, "volume": 904922.0}, {"date": "2025-10-09", "close": 11.64, "volume": 2243663.0}, {"date": "2025-10-10", "close": 11.82, "volume": 1474007.0}, {"date": "2025-10-13", "close": 12.53, "volume": 1008731.0}, {"date": "2025-10-14", "close": 12.5, "volume": 1638801.0}, {"date": "2025-10-15", "close": 13.45, "volume": 1972070.0}, {"date": "2025-10-16", "close": 13.31, "volume": 1006994.0}, {"date": "2025-10-17", "close": 12.96, "volume": 778172.0}, {"date": "2025-10-20", "close": 14.01, "volume": 1299767.0}, {"date": "2025-10-21", "close": 14.0, "volume": 674041.0}, {"date": "2025-10-22", "close": 13.46, "volume": 769348.0}, {"date": "2025-10-23", "close": 13.61, "volume": 634934.0}, {"date": "2025-10-24", "close": 13.53, "volume": 505338.0}, {"date": "2025-10-27", "close": 13.81, "volume": 784061.0}, {"date": "2025-10-28", "close": 13.54, "volume": 737020.0}, {"date": "2025-10-29", "close": 13.53, "volume": 942969.0}, {"date": "2025-10-30", "close": 13.31, "volume": 2531613.0}, {"date": "2025-10-31", "close": 13.55, "volume": 1436945.0}, {"date": "2025-11-03", "close": 13.73, "volume": 1212586.0}, {"date": "2025-11-04", "close": 13.49, "volume": 1064723.0}, {"date": "2025-11-05", "close": 13.28, "volume": 872186.0}, {"date": "2025-11-06", "close": 13.04, "volume": 720927.0}, {"date": "2025-11-07", "close": 13.25, "volume": 984698.0}, {"date": "2025-11-10", "close": 13.73, "volume": 714526.0}, {"date": "2025-11-11", "close": 14.36, "volume": 777700.0}, {"date": "2025-11-12", "close": 14.62, "volume": 945221.0}, {"date": "2025-11-13", "close": 14.85, "volume": 976392.0}, {"date": "2025-11-14", "close": 14.56, "volume": 971481.0}, {"date": "2025-11-17", "close": 14.41, "volume": 915795.0}, {"date": "2025-11-18", "close": 15.0, "volume": 1232859.0}, {"date": "2025-11-19", "close": 14.79, "volume": 718697.0}, {"date": "2025-11-20", "close": 14.36, "volume": 475746.0}, {"date": "2025-11-21", "close": 15.0, "volume": 740301.0}, {"date": "2025-11-24", "close": 14.82, "volume": 1403346.0}, {"date": "2025-11-25", "close": 14.93, "volume": 501605.0}, {"date": "2025-11-26", "close": 15.17, "volume": 446076.0}, {"date": "2025-11-28", "close": 15.62, "volume": 765735.0}, {"date": "2025-12-01", "close": 14.94, "volume": 1130747.0}, {"date": "2025-12-02", "close": 14.74, "volume": 735332.0}, {"date": "2025-12-03", "close": 14.67, "volume": 1087676.0}, {"date": "2025-12-04", "close": 14.7, "volume": 530068.0}, {"date": "2025-12-05", "close": 14.58, "volume": 710944.0}, {"date": "2025-12-08", "close": 14.9, "volume": 727467.0}, {"date": "2025-12-09", "close": 14.21, "volume": 785178.0}, {"date": "2025-12-10", "close": 14.55, "volume": 671389.0}, {"date": "2025-12-11", "close": 14.57, "volume": 423989.0}, {"date": "2025-12-12", "close": 14.56, "volume": 1244686.0}, {"date": "2025-12-15", "close": 14.69, "volume": 803510.0}, {"date": "2025-12-16", "close": 15.24, "volume": 598263.0}, {"date": "2025-12-17", "close": 15.36, "volume": 651491.0}, {"date": "2025-12-18", "close": 16.28, "volume": 3214813.0}, {"date": "2025-12-19", "close": 17.53, "volume": 2377399.0}, {"date": "2025-12-22", "close": 17.87, "volume": 1259974.0}, {"date": "2025-12-23", "close": 17.25, "volume": 849833.0}, {"date": "2025-12-24", "close": 17.66, "volume": 356803.0}, {"date": "2025-12-26", "close": 17.56, "volume": 362572.0}, {"date": "2025-12-29", "close": 17.22, "volume": 433545.0}, {"date": "2025-12-30", "close": 16.92, "volume": 730341.0}, {"date": "2025-12-31", "close": 16.59, "volume": 583263.0}, {"date": "2026-01-02", "close": 15.71, "volume": 708784.0}, {"date": "2026-01-05", "close": 15.83, "volume": 699554.0}, {"date": "2026-01-06", "close": 16.37, "volume": 377198.0}, {"date": "2026-01-07", "close": 18.08, "volume": 1099084.0}, {"date": "2026-01-08", "close": 15.6, "volume": 6726590.0}, {"date": "2026-01-09", "close": 15.015, "volume": 1532781.0}, {"date": "2026-01-12", "close": 14.47, "volume": 2207241.0}, {"date": "2026-01-13", "close": 15.63, "volume": 1428311.0}, {"date": "2026-01-14", "close": 15.14, "volume": 1009851.0}, {"date": "2026-01-15", "close": 14.98, "volume": 791775.0}, {"date": "2026-01-16", "close": 14.06, "volume": 1513564.0}, {"date": "2026-01-20", "close": 14.15, "volume": 950480.0}, {"date": "2026-01-21", "close": 13.61, "volume": 1604781.0}, {"date": "2026-01-22", "close": 14.19, "volume": 1271933.0}, {"date": "2026-01-23", "close": 13.5, "volume": 1476149.0}, {"date": "2026-01-26", "close": 14.07, "volume": 1002154.0}, {"date": "2026-01-27", "close": 14.23, "volume": 788635.0}, {"date": "2026-01-28", "close": 13.84, "volume": 589108.0}, {"date": "2026-01-29", "close": 13.53, "volume": 474935.0}, {"date": "2026-01-30", "close": 13.67, "volume": 924594.0}, {"date": "2026-02-02", "close": 13.81, "volume": 546557.0}, {"date": "2026-02-03", "close": 13.81, "volume": 981899.0}, {"date": "2026-02-04", "close": 13.23, "volume": 991093.0}, {"date": "2026-02-05", "close": 12.41, "volume": 1226664.0}, {"date": "2026-02-06", "close": 12.58, "volume": 950612.0}, {"date": "2026-02-09", "close": 12.78, "volume": 515957.0}, {"date": "2026-02-10", "close": 12.82, "volume": 739094.0}, {"date": "2026-02-11", "close": 12.23, "volume": 700308.0}, {"date": "2026-02-12", "close": 12.02, "volume": 650661.0}, {"date": "2026-02-13", "close": 12.02, "volume": 698571.0}, {"date": "2026-02-17", "close": 12.76, "volume": 960388.0}, {"date": "2026-02-18", "close": 11.88, "volume": 1125449.0}, {"date": "2026-02-19", "close": 11.98, "volume": 1068599.0}, {"date": "2026-02-20", "close": 11.42, "volume": 1455018.0}, {"date": "2026-02-23", "close": 11.37, "volume": 1089490.0}, {"date": "2026-02-24", "close": 11.61, "volume": 804878.0}, {"date": "2026-02-25", "close": 12.32, "volume": 1722288.0}, {"date": "2026-02-26", "close": 13.56, "volume": 1799331.0}, {"date": "2026-02-27", "close": 12.56, "volume": 1182096.0}, {"date": "2026-03-02", "close": 11.46, "volume": 1950301.0}, {"date": "2026-03-03", "close": 11.05, "volume": 1044726.0}, {"date": "2026-03-04", "close": 11.06, "volume": 570295.0}, {"date": "2026-03-05", "close": 10.74, "volume": 1044114.0}, {"date": "2026-03-06", "close": 10.67, "volume": 965762.0}, {"date": "2026-03-09", "close": 11.11, "volume": 681475.0}, {"date": "2026-03-10", "close": 11.11, "volume": 726139.0}, {"date": "2026-03-11", "close": 11.145, "volume": 1078848.0}, {"date": "2026-03-12", "close": 10.22, "volume": 1562160.0}, {"date": "2026-03-13", "close": 10.37, "volume": 1258435.0}, {"date": "2026-03-16", "close": 10.44, "volume": 1395321.0}, {"date": "2026-03-17", "close": 10.85, "volume": 975607.0}, {"date": "2026-03-18", "close": 10.96, "volume": 664783.0}, {"date": "2026-03-19", "close": 11.15, "volume": 816666.0}, {"date": "2026-03-20", "close": 11.21, "volume": 2623930.0}, {"date": "2026-03-23", "close": 10.57, "volume": 794579.0}, {"date": "2026-03-24", "close": 10.06, "volume": 1197486.0}, {"date": "2026-03-25", "close": 10.47, "volume": 836678.0}, {"date": "2026-03-26", "close": 10.79, "volume": 762903.0}, {"date": "2026-03-27", "close": 10.58, "volume": 1502478.0}, {"date": "2026-03-30", "close": 10.53, "volume": 1336523.0}, {"date": "2026-03-31", "close": 11.11, "volume": 1212678.0}, {"date": "2026-04-01", "close": 11.14, "volume": 944622.0}, {"date": "2026-04-02", "close": 11.34, "volume": 786347.0}, {"date": "2026-04-06", "close": 11.25, "volume": 584194.0}, {"date": "2026-04-07", "close": 11.55, "volume": 838844.0}, {"date": "2026-04-08", "close": 11.81, "volume": 920981.0}, {"date": "2026-04-09", "close": 12.64, "volume": 1676074.0}, {"date": "2026-04-10", "close": 12.63, "volume": 1441328.0}, {"date": "2026-04-13", "close": 12.67, "volume": 973537.0}, {"date": "2026-04-14", "close": 12.67, "volume": 1043511.0}, {"date": "2026-04-15", "close": 12.79, "volume": 502177.0}, {"date": "2026-04-16", "close": 12.61, "volume": 810760.0}, {"date": "2026-04-17", "close": 13.19, "volume": 922615.0}, {"date": "2026-04-20", "close": 13.47, "volume": 762644.0}, {"date": "2026-04-21", "close": 12.88, "volume": 1423835.0}, {"date": "2026-04-22", "close": 11.73, "volume": 2043481.0}, {"date": "2026-04-23", "close": 12.16, "volume": 1251600.0}, {"date": "2026-04-24", "close": 11.7, "volume": 1485427.0}, {"date": "2026-04-27", "close": 11.59, "volume": 1220770.0}, {"date": "2026-04-28", "close": 11.33, "volume": 1436051.0}, {"date": "2026-04-29", "close": 11.78, "volume": 2933990.0}, {"date": "2026-04-30", "close": 11.2, "volume": 4232294.0}, {"date": "2026-05-01", "close": 12.01, "volume": 1934502.0}, {"date": "2026-05-04", "close": 12.87, "volume": 1949179.0}, {"date": "2026-05-05", "close": 12.595, "volume": 1092898.0}, {"date": "2026-05-06", "close": 12.67, "volume": 909188.0}, {"date": "2026-05-07", "close": 12.23, "volume": 808539.0}, {"date": "2026-05-08", "close": 12.16, "volume": 628931.0}, {"date": "2026-05-11", "close": 12.22, "volume": 919172.0}, {"date": "2026-05-12", "close": 12.53, "volume": 1024911.0}, {"date": "2026-05-13", "close": 12.56, "volume": 1154271.0}, {"date": "2026-05-14", "close": 13.05, "volume": 1674944.0}, {"date": "2026-05-15", "close": 11.87, "volume": 1111116.0}, {"date": "2026-05-18", "close": 11.39, "volume": 1313387.0}, {"date": "2026-05-19", "close": 11.4, "volume": 1011020.0}, {"date": "2026-05-20", "close": 11.87, "volume": 1005338.0}, {"date": "2026-05-21", "close": 11.58, "volume": 662377.0}, {"date": "2026-05-22", "close": 11.33, "volume": 759741.0}, {"date": "2026-05-26", "close": 11.1, "volume": 834488.0}, {"date": "2026-05-27", "close": 10.74, "volume": 1088441.0}, {"date": "2026-05-28", "close": 10.32, "volume": 1711629.0}, {"date": "2026-05-29", "close": 9.59, "volume": 1653985.0}, {"date": "2026-06-01", "close": 9.24, "volume": 1599197.0}, {"date": "2026-06-02", "close": 9.65, "volume": 1864585.0}, {"date": "2026-06-03", "close": 10.09, "volume": 2039609.0}, {"date": "2026-06-04", "close": 9.86, "volume": 1038064.0}, {"date": "2026-06-05", "close": 10.13, "volume": 1157050.0}, {"date": "2026-06-08", "close": 10.0, "volume": 720380.0}, {"date": "2026-06-09", "close": 9.82, "volume": 796007.0}, {"date": "2026-06-10", "close": 9.82, "volume": 827405.0}, {"date": "2026-06-11", "close": 10.27, "volume": 796611.0}, {"date": "2026-06-12", "close": 10.37, "volume": 554283.0}, {"date": "2026-06-15", "close": 10.71, "volume": 692090.0}, {"date": "2026-06-16", "close": 10.43, "volume": 749674.0}, {"date": "2026-06-17", "close": 11.0, "volume": 860700.0}, {"date": "2026-06-18", "close": 10.88, "volume": 1101965.0}, {"date": "2026-06-22", "close": 10.69, "volume": 670907.0}, {"date": "2026-06-23", "close": 10.86, "volume": 604989.0}, {"date": "2026-06-24", "close": 10.61, "volume": 899792.0}, {"date": "2026-06-25", "close": 10.34, "volume": 1082366.0}, {"date": "2026-06-26", "close": 10.72, "volume": 2661554.0}, {"date": "2026-06-29", "close": 10.87, "volume": 1123317.0}, {"date": "2026-06-30", "close": 10.85, "volume": 665604.0}, {"date": "2026-07-01", "close": 10.535, "volume": 910882.0}, {"date": "2026-07-02", "close": 11.2, "volume": 889300.0}, {"date": "2026-07-06", "close": 11.38, "volume": 835781.0}, {"date": "2026-07-07", "close": 11.55, "volume": 1358957.0}, {"date": "2026-07-08", "close": 12.06, "volume": 1384166.0}, {"date": "2026-07-09", "close": 12.16, "volume": 2167313.0}, {"date": "2026-07-10", "close": 12.61, "volume": 2325327.0}, {"date": "2026-07-13", "close": 10.915, "volume": 1837439.0}, {"date": "2026-07-14", "close": 11.035, "volume": 1036522.0}, {"date": "2026-07-15", "close": 11.05, "volume": 899526.0}, {"date": "2026-07-16", "close": 10.97, "volume": 437909.0}, {"date": "2026-07-17", "close": 10.94, "volume": 480187.0}, {"date": "2026-07-20", "close": 10.65, "volume": 620360.0}, {"date": "2026-07-21", "close": 11.25, "volume": 952453.0}, {"date": "2026-07-22", "close": 11.7, "volume": 1424128.0}, {"date": "2026-07-23", "close": 11.6, "volume": 733228.0}, {"date": "2026-07-24", "close": 11.44, "volume": 936449.0}], "refreshing": true}