{"ticker": "PLCE", "overview": {"cik": "1041859", "ticker": "PLCE", "name": "Childrens Place, Inc.", "industry": "Retail-Family Clothing Stores", "country": "United States", "sic": "5651", "announcements": [{"form": "4", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115062", "price_sensitive": false}, {"form": "3", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115057", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0001104659-26-114716", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001104659-26-112357", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-14", "title": "Quarterly report", "accession": "0001628280-26-061861", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097257", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001834600-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001828859-26-000007", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-29", "title": "FORM 8-K/A", "accession": "0001104659-26-088167", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084657", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082677", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-08", "title": "Form SCHEDULE 13D/A", "accession": "0001834600-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001104659-26-081293", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-12", "title": "Quarterly report", "accession": "0001628280-26-042890", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066301", "price_sensitive": false}, {"form": "SD", "date": "2026-05-14", "title": "FORM SD", "accession": "0001104659-26-061236", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-056300", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044926", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0000930413-26-001037", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-10", "title": "Annual report", "accession": "0001628280-26-024672", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-18", "title": "Form SCHEDULE 13G/A", "accession": "0001633275-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "FORM 8-K", "accession": "0001104659-26-021623", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-02-18", "title": "Form UPLOAD", "accession": "0000000000-26-001673", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "FORM 8-K", "accession": "0001104659-26-014321", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-02-09", "title": "Form CORRESP", "accession": "0001104659-26-012093", "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": "PLCE", "has_prices": true, "as_of": "2026-07-24", "last": 2.41, "prev_close": 2.64, "change": -0.22999999999999998, "change_pct": -0.08712121212121211, "session_volume": 331469.0, "vwap_5": 2.615445464709903, "vwap_20": 2.882574462651974, "vwap_60": 3.6158889096907405, "vwap_250": 5.19268871283917, "high_52w": 9.17, "low_52w": 2.41, "avg_volume_20": 319943.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-116625", "src": "INSIDERS", "ticker": "PLCE", "cik": "1041859", "company": "Childrens Place, Inc.", "company_raw": "Childrens Place, Inc.", "who": "Muhammad Umair", "who_key": "Umair Muhammad", "role": "CHIEF STRATEGY OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on PLCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014249/000110465926116625/0001104659-26-116625-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28241}, {"id": "13DG-0001834600-26-000020", "src": "13DG", "ticker": "PLCE", "cik": "1041859", "company": "Childrens Place, Inc.", "company_raw": "Childrens Place, Inc.", "who": "Childrens Place, Inc.", "who_key": "Childrens Place, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Childrens Place, Inc. moves to a 61.1% activist stake in PLCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1041859/0001834600-26-000020-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001828859-26-000007", "src": "INSIDERS", "ticker": "PLCE", "cik": "1041859", "company": "Childrens Place, Inc.", "company_raw": "Childrens Place, Inc.", "who": "Muhammad Asif Seemab", "who_key": "Seemab Muhammad Asif", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on PLCE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012119/000182885926000007/0001828859-26-000007-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "13DG-0001834600-26-000013", "src": "13DG", "ticker": "PLCE", "cik": "1041859", "company": "Childrens Place, Inc.", "company_raw": "Childrens Place, Inc.", "who": "Childrens Place, Inc.", "who_key": "Childrens Place, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Childrens Place, Inc. moves to a 61.1% activist stake in PLCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1041859/0001834600-26-000013-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-07", "mins": 170801}], "recent_buys": [], "institutional": [{"id": "13DG-0001834600-26-000020", "src": "13DG", "ticker": "PLCE", "cik": "1041859", "company": "Childrens Place, Inc.", "company_raw": "Childrens Place, Inc.", "who": "Childrens Place, Inc.", "who_key": "Childrens Place, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Childrens Place, Inc. moves to a 61.1% activist stake in PLCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1041859/0001834600-26-000020-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001834600-26-000013", "src": "13DG", "ticker": "PLCE", "cik": "1041859", "company": "Childrens Place, Inc.", "company_raw": "Childrens Place, Inc.", "who": "Childrens Place, Inc.", "who_key": "Childrens Place, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Childrens Place, Inc. moves to a 61.1% activist stake in PLCE", "source_url": "https://www.sec.gov/Archives/edgar/data/1041859/0001834600-26-000013-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-07", "mins": 170801}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "PLCE (Childrens Place, Inc.)", "new_value": "Children's Place, Inc. (The) - Common Stock", "effective": "", "evidence": "we hold PLCE as Childrens Place, Inc.; the NASDAQ universe lists that code as Children's Place, Inc. (The) - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T02:35:37.251367"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Children's Place, Inc. (The) - Common Stock", "new_value": "Childrens Place, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001041859", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001041859", "applied": 1, "detected_at": "2026-10-27T02:33:47.742707"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115062", "price_sensitive": false}, {"form": "3", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115057", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0001104659-26-114716", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001104659-26-112357", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-14", "title": "Quarterly report", "accession": "0001628280-26-061861", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097257", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001834600-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001828859-26-000007", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-29", "title": "FORM 8-K/A", "accession": "0001104659-26-088167", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084657", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082677", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-08", "title": "Form SCHEDULE 13D/A", "accession": "0001834600-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001104659-26-081293", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-12", "title": "Quarterly report", "accession": "0001628280-26-042890", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066301", "price_sensitive": false}, {"form": "SD", "date": "2026-05-14", "title": "FORM SD", "accession": "0001104659-26-061236", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-056300", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044926", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0000930413-26-001037", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-10", "title": "Annual report", "accession": "0001628280-26-024672", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-18", "title": "Form SCHEDULE 13G/A", "accession": "0001633275-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "FORM 8-K", "accession": "0001104659-26-021623", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-02-18", "title": "Form UPLOAD", "accession": "0000000000-26-001673", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "FORM 8-K", "accession": "0001104659-26-014321", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-02-09", "title": "Form CORRESP", "accession": "0001104659-26-012093", "price_sensitive": false}], "performance": {"ticker": "PLCE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 85.34, "volume": 279634.0}, {"date": "2021-07-28", "close": 82.53, "volume": 424702.0}, {"date": "2021-07-29", "close": 84.39, "volume": 265392.0}, {"date": "2021-07-30", "close": 84.33, "volume": 559231.0}, {"date": "2021-08-02", "close": 86.81, "volume": 390935.0}, {"date": "2021-08-03", "close": 87.35, "volume": 921123.0}, {"date": "2021-08-04", "close": 82.55, "volume": 532816.0}, {"date": "2021-08-05", "close": 87.2, "volume": 357433.0}, {"date": "2021-08-06", "close": 90.45, "volume": 266580.0}, {"date": "2021-08-09", "close": 90.77, "volume": 333272.0}, {"date": "2021-08-10", "close": 97.7, "volume": 725556.0}, {"date": "2021-08-11", "close": 101.79, "volume": 455041.0}, {"date": "2021-08-12", "close": 104.9, "volume": 552337.0}, {"date": "2021-08-13", "close": 102.75, "volume": 365331.0}, {"date": "2021-08-16", "close": 104.45, "volume": 650123.0}, {"date": "2021-08-17", "close": 100.58, "volume": 815963.0}, {"date": "2021-08-18", "close": 94.0, "volume": 2136489.0}, {"date": "2021-08-19", "close": 95.62, "volume": 469991.0}, {"date": "2021-08-20", "close": 99.61, "volume": 412232.0}, {"date": "2021-08-23", "close": 98.37, "volume": 413278.0}, {"date": "2021-08-24", "close": 102.91, "volume": 506230.0}, {"date": "2021-08-25", "close": 97.08, "volume": 462514.0}, {"date": "2021-08-26", "close": 89.41, "volume": 1057252.0}, {"date": "2021-08-27", "close": 90.5, "volume": 690161.0}, {"date": "2021-08-30", "close": 87.15, "volume": 528792.0}, {"date": "2021-08-31", "close": 86.84, "volume": 492832.0}, {"date": "2021-09-01", "close": 88.26, "volume": 433757.0}, {"date": "2021-09-02", "close": 88.29, "volume": 522759.0}, {"date": "2021-09-03", "close": 84.69, "volume": 529025.0}, {"date": "2021-09-07", "close": 84.54, "volume": 296756.0}, {"date": "2021-09-08", "close": 81.33, "volume": 364150.0}, {"date": "2021-09-09", "close": 82.57, "volume": 377883.0}, {"date": "2021-09-10", "close": 80.04, "volume": 243917.0}, {"date": "2021-09-13", "close": 77.87, "volume": 499673.0}, {"date": "2021-09-14", "close": 78.73, "volume": 412413.0}, {"date": "2021-09-15", "close": 81.27, "volume": 409498.0}, {"date": "2021-09-16", "close": 83.61, "volume": 388945.0}, {"date": "2021-09-17", "close": 83.16, "volume": 781048.0}, {"date": "2021-09-20", "close": 83.83, "volume": 523441.0}, {"date": "2021-09-21", "close": 82.09, "volume": 265980.0}, {"date": "2021-09-22", "close": 83.92, "volume": 388816.0}, {"date": "2021-09-23", "close": 86.89, "volume": 325606.0}, {"date": "2021-09-24", "close": 83.18, "volume": 286474.0}, {"date": "2021-09-27", "close": 85.44, "volume": 608483.0}, {"date": "2021-09-28", "close": 84.42, "volume": 269056.0}, {"date": "2021-09-29", "close": 84.86, "volume": 239347.0}, {"date": "2021-09-30", "close": 75.26, "volume": 909604.0}, {"date": "2021-10-01", "close": 81.31, "volume": 714634.0}, {"date": "2021-10-04", "close": 82.43, "volume": 414877.0}, {"date": "2021-10-05", "close": 81.95, "volume": 308256.0}, {"date": "2021-10-06", "close": 81.4, "volume": 488569.0}, {"date": "2021-10-07", "close": 87.0, "volume": 553763.0}, {"date": "2021-10-08", "close": 88.48, "volume": 384451.0}, {"date": "2021-10-11", "close": 83.0, "volume": 441043.0}, {"date": "2021-10-12", "close": 82.25, "volume": 257474.0}, {"date": "2021-10-13", "close": 83.1, "volume": 210355.0}, {"date": "2021-10-14", "close": 82.74, "volume": 234625.0}, {"date": "2021-10-15", "close": 81.32, "volume": 445503.0}, {"date": "2021-10-18", "close": 82.63, "volume": 294138.0}, {"date": "2021-10-19", "close": 81.65, "volume": 247170.0}, {"date": "2021-10-20", "close": 81.42, "volume": 263648.0}, {"date": "2021-10-21", "close": 82.51, "volume": 153619.0}, {"date": "2021-10-22", "close": 83.5, "volume": 183503.0}, {"date": "2021-10-25", "close": 85.98, "volume": 311237.0}, {"date": "2021-10-26", "close": 83.61, "volume": 331547.0}, {"date": "2021-10-27", "close": 83.11, "volume": 528699.0}, {"date": "2021-10-28", "close": 83.96, "volume": 291483.0}, {"date": "2021-10-29", "close": 82.89, "volume": 277025.0}, {"date": "2021-11-01", "close": 85.63, "volume": 379030.0}, {"date": "2021-11-02", "close": 91.06, "volume": 465453.0}, {"date": "2021-11-03", "close": 98.29, "volume": 1025567.0}, {"date": "2021-11-04", "close": 100.0, "volume": 592242.0}, {"date": "2021-11-05", "close": 99.48, "volume": 307099.0}, {"date": "2021-11-08", "close": 95.94, "volume": 247013.0}, {"date": "2021-11-09", "close": 99.34, "volume": 206354.0}, {"date": "2021-11-10", "close": 95.94, "volume": 381114.0}, {"date": "2021-11-11", "close": 96.86, "volume": 190238.0}, {"date": "2021-11-12", "close": 102.42, "volume": 225298.0}, {"date": "2021-11-15", "close": 105.08, "volume": 362902.0}, {"date": "2021-11-16", "close": 108.62, "volume": 337757.0}, {"date": "2021-11-17", "close": 104.55, "volume": 367522.0}, {"date": "2021-11-18", "close": 111.41, "volume": 1171416.0}, {"date": "2021-11-19", "close": 103.1, "volume": 545875.0}, {"date": "2021-11-22", "close": 103.82, "volume": 458959.0}, {"date": "2021-11-23", "close": 102.33, "volume": 479119.0}, {"date": "2021-11-24", "close": 96.24, "volume": 532827.0}, {"date": "2021-11-26", "close": 93.99, "volume": 252987.0}, {"date": "2021-11-29", "close": 89.23, "volume": 439476.0}, {"date": "2021-11-30", "close": 86.53, "volume": 516275.0}, {"date": "2021-12-01", "close": 84.94, "volume": 396731.0}, {"date": "2021-12-02", "close": 86.17, "volume": 340565.0}, {"date": "2021-12-03", "close": 87.46, "volume": 306289.0}, {"date": "2021-12-06", "close": 90.2, "volume": 369322.0}, {"date": "2021-12-07", "close": 91.95, "volume": 241860.0}, {"date": "2021-12-08", "close": 91.98, "volume": 198268.0}, {"date": "2021-12-09", "close": 89.01, "volume": 191840.0}, {"date": "2021-12-10", "close": 88.65, "volume": 275036.0}, {"date": "2021-12-13", "close": 81.5, "volume": 418081.0}, {"date": "2021-12-14", "close": 81.54, "volume": 338669.0}, {"date": "2021-12-15", "close": 82.52, "volume": 282009.0}, {"date": "2021-12-16", "close": 77.82, "volume": 420245.0}, {"date": "2021-12-17", "close": 76.32, "volume": 1169293.0}, {"date": "2021-12-20", "close": 71.94, "volume": 676951.0}, {"date": "2021-12-21", "close": 76.71, "volume": 449939.0}, {"date": "2021-12-22", "close": 75.59, "volume": 348162.0}, {"date": "2021-12-23", "close": 76.72, "volume": 216591.0}, {"date": "2021-12-27", "close": 78.54, "volume": 278634.0}, {"date": "2021-12-28", "close": 79.28, "volume": 327368.0}, {"date": "2021-12-29", "close": 81.2, "volume": 242167.0}, {"date": "2021-12-30", "close": 81.23, "volume": 224273.0}, {"date": "2021-12-31", "close": 79.29, "volume": 337607.0}, {"date": "2022-01-03", "close": 79.66, "volume": 303811.0}, {"date": "2022-01-04", "close": 81.82, "volume": 327898.0}, {"date": "2022-01-05", "close": 75.94, "volume": 416311.0}, {"date": "2022-01-06", "close": 75.36, "volume": 435583.0}, {"date": "2022-01-07", "close": 72.22, "volume": 502307.0}, {"date": "2022-01-10", "close": 71.35, "volume": 493870.0}, {"date": "2022-01-11", "close": 73.73, "volume": 383327.0}, {"date": "2022-01-12", "close": 72.72, "volume": 295053.0}, {"date": "2022-01-13", "close": 74.13, "volume": 299737.0}, {"date": "2022-01-14", "close": 73.55, "volume": 320630.0}, {"date": "2022-01-18", "close": 69.37, "volume": 404685.0}, {"date": "2022-01-19", "close": 68.3, "volume": 320558.0}, {"date": "2022-01-20", "close": 64.14, "volume": 410480.0}, {"date": "2022-01-21", "close": 63.09, "volume": 553143.0}, {"date": "2022-01-24", "close": 69.24, "volume": 812896.0}, {"date": "2022-01-25", "close": 72.87, "volume": 575408.0}, {"date": "2022-01-26", "close": 70.88, "volume": 570204.0}, {"date": "2022-01-27", "close": 70.15, "volume": 369089.0}, {"date": "2022-01-28", "close": 70.44, "volume": 259979.0}, {"date": "2022-01-31", "close": 70.75, "volume": 352486.0}, {"date": "2022-02-01", "close": 73.13, "volume": 198745.0}, {"date": "2022-02-02", "close": 70.31, "volume": 357462.0}, {"date": "2022-02-03", "close": 67.2, "volume": 317926.0}, {"date": "2022-02-04", "close": 66.15, "volume": 365822.0}, {"date": "2022-02-07", "close": 69.2, "volume": 338691.0}, {"date": "2022-02-08", "close": 71.67, "volume": 272938.0}, {"date": "2022-02-09", "close": 71.14, "volume": 349616.0}, {"date": "2022-02-10", "close": 70.5, "volume": 276139.0}, {"date": "2022-02-11", "close": 67.41, "volume": 307985.0}, {"date": "2022-02-14", "close": 66.22, "volume": 241358.0}, {"date": "2022-02-15", "close": 70.55, "volume": 284810.0}, {"date": "2022-02-16", "close": 69.48, "volume": 280477.0}, {"date": "2022-02-17", "close": 66.2, "volume": 248146.0}, {"date": "2022-02-18", "close": 64.69, "volume": 277009.0}, {"date": "2022-02-22", "close": 61.46, "volume": 437599.0}, {"date": "2022-02-23", "close": 57.63, "volume": 567687.0}, {"date": "2022-02-24", "close": 60.77, "volume": 705005.0}, {"date": "2022-02-25", "close": 63.69, "volume": 493348.0}, {"date": "2022-02-28", "close": 62.96, "volume": 359290.0}, {"date": "2022-03-01", "close": 58.9, "volume": 596957.0}, {"date": "2022-03-02", "close": 63.91, "volume": 764225.0}, {"date": "2022-03-03", "close": 60.69, "volume": 649088.0}, {"date": "2022-03-04", "close": 56.14, "volume": 721804.0}, {"date": "2022-03-07", "close": 52.65, "volume": 1027807.0}, {"date": "2022-03-08", "close": 58.0, "volume": 1456643.0}, {"date": "2022-03-09", "close": 55.65, "volume": 1061342.0}, {"date": "2022-03-10", "close": 54.31, "volume": 836521.0}, {"date": "2022-03-11", "close": 51.53, "volume": 596713.0}, {"date": "2022-03-14", "close": 51.54, "volume": 456203.0}, {"date": "2022-03-15", "close": 51.94, "volume": 524736.0}, {"date": "2022-03-16", "close": 55.05, "volume": 610505.0}, {"date": "2022-03-17", "close": 54.36, "volume": 379882.0}, {"date": "2022-03-18", "close": 53.62, "volume": 827498.0}, {"date": "2022-03-21", "close": 51.01, "volume": 946044.0}, {"date": "2022-03-22", "close": 51.13, "volume": 541376.0}, {"date": "2022-03-23", "close": 48.41, "volume": 806278.0}, {"date": "2022-03-24", "close": 50.79, "volume": 520485.0}, {"date": "2022-03-25", "close": 50.18, "volume": 633144.0}, {"date": "2022-03-28", "close": 50.97, "volume": 384603.0}, {"date": "2022-03-29", "close": 54.14, "volume": 645529.0}, {"date": "2022-03-30", "close": 49.57, "volume": 615893.0}, {"date": "2022-03-31", "close": 49.3, "volume": 497743.0}, {"date": "2022-04-01", "close": 49.85, "volume": 465468.0}, {"date": "2022-04-04", "close": 51.79, "volume": 476165.0}, {"date": "2022-04-05", "close": 51.24, "volume": 434768.0}, {"date": "2022-04-06", "close": 50.7, "volume": 578636.0}, {"date": "2022-04-07", "close": 50.69, "volume": 438431.0}, {"date": "2022-04-08", "close": 49.87, "volume": 625593.0}, {"date": "2022-04-11", "close": 51.91, "volume": 906233.0}, {"date": "2022-04-12", "close": 51.44, "volume": 547510.0}, {"date": "2022-04-13", "close": 53.75, "volume": 401322.0}, {"date": "2022-04-14", "close": 51.7, "volume": 448743.0}, {"date": "2022-04-18", "close": 51.95, "volume": 489118.0}, {"date": "2022-04-19", "close": 54.56, "volume": 505474.0}, {"date": "2022-04-20", "close": 52.92, "volume": 537023.0}, {"date": "2022-04-21", "close": 52.41, "volume": 530628.0}, {"date": "2022-04-22", "close": 48.53, "volume": 732234.0}, {"date": "2022-04-25", "close": 48.7, "volume": 753889.0}, {"date": "2022-04-26", "close": 45.58, "volume": 625557.0}, {"date": "2022-04-27", "close": 46.4, "volume": 702364.0}, {"date": "2022-04-28", "close": 47.29, "volume": 379175.0}, {"date": "2022-04-29", "close": 46.33, "volume": 406092.0}, {"date": "2022-05-02", "close": 50.85, "volume": 727560.0}, {"date": "2022-05-03", "close": 49.07, "volume": 431921.0}, {"date": "2022-05-04", "close": 51.38, "volume": 416206.0}, {"date": "2022-05-05", "close": 48.59, "volume": 408718.0}, {"date": "2022-05-06", "close": 48.24, "volume": 743686.0}, {"date": "2022-05-09", "close": 48.1, "volume": 551001.0}, {"date": "2022-05-10", "close": 47.26, "volume": 425480.0}, {"date": "2022-05-11", "close": 45.37, "volume": 498236.0}, {"date": "2022-05-12", "close": 46.64, "volume": 607409.0}, {"date": "2022-05-13", "close": 46.99, "volume": 498820.0}, {"date": "2022-05-16", "close": 46.95, "volume": 424758.0}, {"date": "2022-05-17", "close": 48.25, "volume": 515458.0}, {"date": "2022-05-18", "close": 43.22, "volume": 1381777.0}, {"date": "2022-05-19", "close": 47.74, "volume": 1958566.0}, {"date": "2022-05-20", "close": 45.65, "volume": 1180487.0}, {"date": "2022-05-23", "close": 43.95, "volume": 966284.0}, {"date": "2022-05-24", "close": 40.47, "volume": 1094172.0}, {"date": "2022-05-25", "close": 46.15, "volume": 1105442.0}, {"date": "2022-05-26", "close": 47.12, "volume": 674206.0}, {"date": "2022-05-27", "close": 47.92, "volume": 513459.0}, {"date": "2022-05-31", "close": 47.48, "volume": 455118.0}, {"date": "2022-06-01", "close": 46.01, "volume": 428629.0}, {"date": "2022-06-02", "close": 46.34, "volume": 401672.0}, {"date": "2022-06-03", "close": 45.31, "volume": 307546.0}, {"date": "2022-06-06", "close": 46.3, "volume": 471340.0}, {"date": "2022-06-07", "close": 46.41, "volume": 437537.0}, {"date": "2022-06-08", "close": 46.55, "volume": 327368.0}, {"date": "2022-06-09", "close": 45.43, "volume": 278400.0}, {"date": "2022-06-10", "close": 44.28, "volume": 392624.0}, {"date": "2022-06-13", "close": 43.62, "volume": 355713.0}, {"date": "2022-06-14", "close": 44.41, "volume": 346510.0}, {"date": "2022-06-15", "close": 45.01, "volume": 239964.0}, {"date": "2022-06-16", "close": 42.57, "volume": 347047.0}, {"date": "2022-06-17", "close": 44.06, "volume": 679301.0}, {"date": "2022-06-21", "close": 44.74, "volume": 397808.0}, {"date": "2022-06-22", "close": 42.41, "volume": 352350.0}, {"date": "2022-06-23", "close": 42.42, "volume": 293717.0}, {"date": "2022-06-24", "close": 43.89, "volume": 420374.0}, {"date": "2022-06-27", "close": 43.05, "volume": 286370.0}, {"date": "2022-06-28", "close": 40.86, "volume": 314669.0}, {"date": "2022-06-29", "close": 38.56, "volume": 333287.0}, {"date": "2022-06-30", "close": 38.92, "volume": 301821.0}, {"date": "2022-07-01", "close": 38.35, "volume": 291899.0}, {"date": "2022-07-05", "close": 40.57, "volume": 407355.0}, {"date": "2022-07-06", "close": 39.49, "volume": 232623.0}, {"date": "2022-07-07", "close": 41.77, "volume": 315904.0}, {"date": "2022-07-08", "close": 42.12, "volume": 265186.0}, {"date": "2022-07-11", "close": 41.12, "volume": 207240.0}, {"date": "2022-07-12", "close": 40.99, "volume": 202893.0}, {"date": "2022-07-13", "close": 40.61, "volume": 137148.0}, {"date": "2022-07-14", "close": 40.24, "volume": 204338.0}, {"date": "2022-07-15", "close": 40.75, "volume": 227000.0}, {"date": "2022-07-18", "close": 42.0, "volume": 239432.0}, {"date": "2022-07-19", "close": 44.53, "volume": 367549.0}, {"date": "2022-07-20", "close": 45.16, "volume": 287205.0}, {"date": "2022-07-21", "close": 44.43, "volume": 429708.0}, {"date": "2022-07-22", "close": 44.54, "volume": 232873.0}, {"date": "2022-07-25", "close": 44.04, "volume": 175633.0}, {"date": "2022-07-26", "close": 39.87, "volume": 340901.0}, {"date": "2022-07-27", "close": 41.12, "volume": 242510.0}, {"date": "2022-07-28", "close": 42.37, "volume": 232271.0}, {"date": "2022-07-29", "close": 43.34, "volume": 289532.0}, {"date": "2022-08-01", "close": 45.9, "volume": 365411.0}, {"date": "2022-08-02", "close": 45.9, "volume": 292102.0}, {"date": "2022-08-03", "close": 48.09, "volume": 308097.0}, {"date": "2022-08-04", "close": 47.82, "volume": 363275.0}, {"date": "2022-08-05", "close": 46.85, "volume": 333089.0}, {"date": "2022-08-08", "close": 49.74, "volume": 483593.0}, {"date": "2022-08-09", "close": 46.62, "volume": 277141.0}, {"date": "2022-08-10", "close": 47.68, "volume": 281940.0}, {"date": "2022-08-11", "close": 48.84, "volume": 294463.0}, {"date": "2022-08-12", "close": 49.25, "volume": 263452.0}, {"date": "2022-08-15", "close": 49.93, "volume": 374579.0}, {"date": "2022-08-16", "close": 54.95, "volume": 934630.0}, {"date": "2022-08-17", "close": 48.93, "volume": 1477090.0}, {"date": "2022-08-18", "close": 50.16, "volume": 574804.0}, {"date": "2022-08-19", "close": 47.31, "volume": 516710.0}, {"date": "2022-08-22", "close": 44.31, "volume": 497070.0}, {"date": "2022-08-23", "close": 44.63, "volume": 427539.0}, {"date": "2022-08-24", "close": 43.68, "volume": 452805.0}, {"date": "2022-08-25", "close": 45.52, "volume": 335529.0}, {"date": "2022-08-26", "close": 44.33, "volume": 289748.0}, {"date": "2022-08-29", "close": 42.51, "volume": 284039.0}, {"date": "2022-08-30", "close": 43.29, "volume": 305708.0}, {"date": "2022-08-31", "close": 42.18, "volume": 334057.0}, {"date": "2022-09-01", "close": 41.76, "volume": 334001.0}, {"date": "2022-09-02", "close": 42.18, "volume": 329589.0}, {"date": "2022-09-06", "close": 41.47, "volume": 466491.0}, {"date": "2022-09-07", "close": 43.24, "volume": 308215.0}, {"date": "2022-09-08", "close": 41.9, "volume": 354286.0}, {"date": "2022-09-09", "close": 40.95, "volume": 517338.0}, {"date": "2022-09-12", "close": 40.6, "volume": 382912.0}, {"date": "2022-09-13", "close": 35.17, "volume": 888072.0}, {"date": "2022-09-14", "close": 33.72, "volume": 811785.0}, {"date": "2022-09-15", "close": 35.21, "volume": 1317031.0}, {"date": "2022-09-16", "close": 36.33, "volume": 998083.0}, {"date": "2022-09-19", "close": 37.09, "volume": 399790.0}, {"date": "2022-09-20", "close": 36.77, "volume": 354196.0}, {"date": "2022-09-21", "close": 36.39, "volume": 268080.0}, {"date": "2022-09-22", "close": 35.12, "volume": 254852.0}, {"date": "2022-09-23", "close": 34.01, "volume": 495441.0}, {"date": "2022-09-26", "close": 33.44, "volume": 315895.0}, {"date": "2022-09-27", "close": 32.99, "volume": 396766.0}, {"date": "2022-09-28", "close": 33.2, "volume": 489254.0}, {"date": "2022-09-29", "close": 31.54, "volume": 485749.0}, {"date": "2022-09-30", "close": 30.89, "volume": 692185.0}, {"date": "2022-10-03", "close": 32.55, "volume": 733980.0}, {"date": "2022-10-04", "close": 36.57, "volume": 626916.0}, {"date": "2022-10-05", "close": 35.99, "volume": 429626.0}, {"date": "2022-10-06", "close": 37.31, "volume": 352971.0}, {"date": "2022-10-07", "close": 38.3, "volume": 501433.0}, {"date": "2022-10-10", "close": 37.98, "volume": 355137.0}, {"date": "2022-10-11", "close": 37.43, "volume": 476084.0}, {"date": "2022-10-12", "close": 38.12, "volume": 371721.0}, {"date": "2022-10-13", "close": 38.31, "volume": 370677.0}, {"date": "2022-10-14", "close": 38.66, "volume": 336736.0}, {"date": "2022-10-17", "close": 40.17, "volume": 423549.0}, {"date": "2022-10-18", "close": 40.16, "volume": 471448.0}, {"date": "2022-10-19", "close": 39.03, "volume": 480905.0}, {"date": "2022-10-20", "close": 38.83, "volume": 413206.0}, {"date": "2022-10-21", "close": 40.86, "volume": 374375.0}, {"date": "2022-10-24", "close": 40.41, "volume": 344389.0}, {"date": "2022-10-25", "close": 41.85, "volume": 444571.0}, {"date": "2022-10-26", "close": 40.95, "volume": 536524.0}, {"date": "2022-10-27", "close": 40.69, "volume": 521402.0}, {"date": "2022-10-28", "close": 38.91, "volume": 599658.0}, {"date": "2022-10-31", "close": 40.48, "volume": 479580.0}, {"date": "2022-11-01", "close": 41.41, "volume": 382992.0}, {"date": "2022-11-02", "close": 38.28, "volume": 364951.0}, {"date": "2022-11-03", "close": 38.47, "volume": 375604.0}, {"date": "2022-11-04", "close": 38.05, "volume": 372253.0}, {"date": "2022-11-07", "close": 36.17, "volume": 485990.0}, {"date": "2022-11-08", "close": 35.76, "volume": 417240.0}, {"date": "2022-11-09", "close": 32.28, "volume": 398357.0}, {"date": "2022-11-10", "close": 36.87, "volume": 526130.0}, {"date": "2022-11-11", "close": 37.71, "volume": 719753.0}, {"date": "2022-11-14", "close": 36.54, "volume": 631913.0}, {"date": "2022-11-15", "close": 39.17, "volume": 764254.0}, {"date": "2022-11-16", "close": 36.13, "volume": 1116240.0}, {"date": "2022-11-17", "close": 38.9, "volume": 952982.0}, {"date": "2022-11-18", "close": 39.89, "volume": 746486.0}, {"date": "2022-11-21", "close": 38.92, "volume": 445281.0}, {"date": "2022-11-22", "close": 41.5, "volume": 394558.0}, {"date": "2022-11-23", "close": 39.6, "volume": 394883.0}, {"date": "2022-11-25", "close": 38.79, "volume": 196633.0}, {"date": "2022-11-28", "close": 38.12, "volume": 454081.0}, {"date": "2022-11-29", "close": 36.22, "volume": 384492.0}, {"date": "2022-11-30", "close": 35.5, "volume": 528906.0}, {"date": "2022-12-01", "close": 33.52, "volume": 551903.0}, {"date": "2022-12-02", "close": 35.71, "volume": 658234.0}, {"date": "2022-12-05", "close": 35.79, "volume": 729859.0}, {"date": "2022-12-06", "close": 35.63, "volume": 368799.0}, {"date": "2022-12-07", "close": 35.72, "volume": 255872.0}, {"date": "2022-12-08", "close": 35.63, "volume": 339916.0}, {"date": "2022-12-09", "close": 34.51, "volume": 279905.0}, {"date": "2022-12-12", "close": 35.83, "volume": 320705.0}, {"date": "2022-12-13", "close": 35.11, "volume": 308083.0}, {"date": "2022-12-14", "close": 35.18, "volume": 312104.0}, {"date": "2022-12-15", "close": 33.95, "volume": 355352.0}, {"date": "2022-12-16", "close": 35.63, "volume": 1142702.0}, {"date": "2022-12-19", "close": 36.95, "volume": 516674.0}, {"date": "2022-12-20", "close": 34.7, "volume": 555040.0}, {"date": "2022-12-21", "close": 37.15, "volume": 410673.0}, {"date": "2022-12-22", "close": 35.87, "volume": 363115.0}, {"date": "2022-12-23", "close": 37.74, "volume": 380034.0}, {"date": "2022-12-27", "close": 37.41, "volume": 480240.0}, {"date": "2022-12-28", "close": 35.53, "volume": 439558.0}, {"date": "2022-12-29", "close": 36.04, "volume": 356593.0}, {"date": "2022-12-30", "close": 36.42, "volume": 282419.0}, {"date": "2023-01-03", "close": 35.64, "volume": 277952.0}, {"date": "2023-01-04", "close": 36.6, "volume": 386124.0}, {"date": "2023-01-05", "close": 36.21, "volume": 230546.0}, {"date": "2023-01-06", "close": 36.61, "volume": 400206.0}, {"date": "2023-01-09", "close": 35.48, "volume": 327758.0}, {"date": "2023-01-10", "close": 36.37, "volume": 271610.0}, {"date": "2023-01-11", "close": 38.8, "volume": 380395.0}, {"date": "2023-01-12", "close": 39.29, "volume": 386060.0}, {"date": "2023-01-13", "close": 38.92, "volume": 304793.0}, {"date": "2023-01-17", "close": 39.15, "volume": 223116.0}, {"date": "2023-01-18", "close": 38.54, "volume": 338459.0}, {"date": "2023-01-19", "close": 39.27, "volume": 281088.0}, {"date": "2023-01-20", "close": 42.8, "volume": 535232.0}, {"date": "2023-01-23", "close": 43.95, "volume": 465017.0}, {"date": "2023-01-24", "close": 42.07, "volume": 288905.0}, {"date": "2023-01-25", "close": 40.53, "volume": 240825.0}, {"date": "2023-01-26", "close": 40.68, "volume": 217001.0}, {"date": "2023-01-27", "close": 43.6, "volume": 572841.0}, {"date": "2023-01-30", "close": 42.6, "volume": 385672.0}, {"date": "2023-01-31", "close": 45.37, "volume": 557956.0}, {"date": "2023-02-01", "close": 46.14, "volume": 343594.0}, {"date": "2023-02-02", "close": 46.86, "volume": 518301.0}, {"date": "2023-02-03", "close": 46.66, "volume": 376612.0}, {"date": "2023-02-06", "close": 44.75, "volume": 1833617.0}, {"date": "2023-02-07", "close": 45.53, "volume": 996285.0}, {"date": "2023-02-08", "close": 43.05, "volume": 612571.0}, {"date": "2023-02-09", "close": 42.3, "volume": 330656.0}, {"date": "2023-02-10", "close": 42.6, "volume": 370496.0}, {"date": "2023-02-13", "close": 44.94, "volume": 485188.0}, {"date": "2023-02-14", "close": 45.98, "volume": 396617.0}, {"date": "2023-02-15", "close": 47.05, "volume": 334415.0}, {"date": "2023-02-16", "close": 45.61, "volume": 323430.0}, {"date": "2023-02-17", "close": 45.92, "volume": 330091.0}, {"date": "2023-02-21", "close": 40.73, "volume": 743284.0}, {"date": "2023-02-22", "close": 40.31, "volume": 392035.0}, {"date": "2023-02-23", "close": 40.71, "volume": 402963.0}, {"date": "2023-02-24", "close": 41.54, "volume": 390263.0}, {"date": "2023-02-27", "close": 41.75, "volume": 284769.0}, {"date": "2023-02-28", "close": 41.87, "volume": 471858.0}, {"date": "2023-03-01", "close": 42.51, "volume": 344785.0}, {"date": "2023-03-02", "close": 43.32, "volume": 516258.0}, {"date": "2023-03-03", "close": 43.85, "volume": 442125.0}, {"date": "2023-03-06", "close": 40.97, "volume": 677447.0}, {"date": "2023-03-07", "close": 42.14, "volume": 545684.0}, {"date": "2023-03-08", "close": 42.41, "volume": 447669.0}, {"date": "2023-03-09", "close": 41.66, "volume": 470944.0}, {"date": "2023-03-10", "close": 41.19, "volume": 399241.0}, {"date": "2023-03-13", "close": 40.99, "volume": 598577.0}, {"date": "2023-03-14", "close": 41.97, "volume": 472000.0}, {"date": "2023-03-15", "close": 41.18, "volume": 641736.0}, {"date": "2023-03-16", "close": 38.6, "volume": 1348355.0}, {"date": "2023-03-17", "close": 38.05, "volume": 1634646.0}, {"date": "2023-03-20", "close": 39.28, "volume": 811635.0}, {"date": "2023-03-21", "close": 39.03, "volume": 604746.0}, {"date": "2023-03-22", "close": 38.07, "volume": 688486.0}, {"date": "2023-03-23", "close": 37.41, "volume": 619186.0}, {"date": "2023-03-24", "close": 37.22, "volume": 390726.0}, {"date": "2023-03-27", "close": 38.02, "volume": 545146.0}, {"date": "2023-03-28", "close": 38.23, "volume": 390483.0}, {"date": "2023-03-29", "close": 37.78, "volume": 533729.0}, {"date": "2023-03-30", "close": 38.36, "volume": 380216.0}, {"date": "2023-03-31", "close": 40.25, "volume": 604828.0}, {"date": "2023-04-03", "close": 41.03, "volume": 543266.0}, {"date": "2023-04-04", "close": 40.28, "volume": 445124.0}, {"date": "2023-04-05", "close": 38.25, "volume": 367426.0}, {"date": "2023-04-06", "close": 38.25, "volume": 232552.0}, {"date": "2023-04-10", "close": 37.71, "volume": 446665.0}, {"date": "2023-04-11", "close": 35.77, "volume": 666918.0}, {"date": "2023-04-12", "close": 32.32, "volume": 963272.0}, {"date": "2023-04-13", "close": 31.29, "volume": 874003.0}, {"date": "2023-04-14", "close": 31.13, "volume": 985713.0}, {"date": "2023-04-17", "close": 31.48, "volume": 494121.0}, {"date": "2023-04-18", "close": 33.4, "volume": 874968.0}, {"date": "2023-04-19", "close": 32.68, "volume": 430689.0}, {"date": "2023-04-20", "close": 32.1, "volume": 218327.0}, {"date": "2023-04-21", "close": 32.7, "volume": 1215700.0}, {"date": "2023-04-24", "close": 32.23, "volume": 446677.0}, {"date": "2023-04-25", "close": 30.3, "volume": 417466.0}, {"date": "2023-04-26", "close": 29.83, "volume": 598104.0}, {"date": "2023-04-27", "close": 30.17, "volume": 367437.0}, {"date": "2023-04-28", "close": 29.64, "volume": 518609.0}, {"date": "2023-05-01", "close": 29.22, "volume": 343362.0}, {"date": "2023-05-02", "close": 27.37, "volume": 487078.0}, {"date": "2023-05-03", "close": 26.46, "volume": 531091.0}, {"date": "2023-05-04", "close": 26.07, "volume": 538690.0}, {"date": "2023-05-05", "close": 26.71, "volume": 460696.0}, {"date": "2023-05-08", "close": 26.73, "volume": 378561.0}, {"date": "2023-05-09", "close": 27.13, "volume": 348745.0}, {"date": "2023-05-10", "close": 26.58, "volume": 506119.0}, {"date": "2023-05-11", "close": 27.53, "volume": 752387.0}, {"date": "2023-05-12", "close": 26.38, "volume": 380042.0}, {"date": "2023-05-15", "close": 26.46, "volume": 422497.0}, {"date": "2023-05-16", "close": 24.45, "volume": 711458.0}, {"date": "2023-05-17", "close": 25.41, "volume": 511173.0}, {"date": "2023-05-18", "close": 24.63, "volume": 706205.0}, {"date": "2023-05-19", "close": 23.08, "volume": 1018176.0}, {"date": "2023-05-22", "close": 23.54, "volume": 535198.0}, {"date": "2023-05-23", "close": 23.76, "volume": 1080608.0}, {"date": "2023-05-24", "close": 18.68, "volume": 3915164.0}, {"date": "2023-05-25", "close": 17.34, "volume": 1690068.0}, {"date": "2023-05-26", "close": 17.27, "volume": 1084272.0}, {"date": "2023-05-30", "close": 16.3, "volume": 901865.0}, {"date": "2023-05-31", "close": 15.03, "volume": 1178585.0}, {"date": "2023-06-01", "close": 14.47, "volume": 1013273.0}, {"date": "2023-06-02", "close": 15.78, "volume": 1337540.0}, {"date": "2023-06-05", "close": 15.51, "volume": 1173118.0}, {"date": "2023-06-06", "close": 16.87, "volume": 1491900.0}, {"date": "2023-06-07", "close": 18.77, "volume": 1528273.0}, {"date": "2023-06-08", "close": 18.09, "volume": 963622.0}, {"date": "2023-06-09", "close": 17.84, "volume": 708934.0}, {"date": "2023-06-12", "close": 18.27, "volume": 793332.0}, {"date": "2023-06-13", "close": 19.74, "volume": 989942.0}, {"date": "2023-06-14", "close": 19.1, "volume": 959973.0}, {"date": "2023-06-15", "close": 20.67, "volume": 1197545.0}, {"date": "2023-06-16", "close": 20.15, "volume": 3853113.0}, {"date": "2023-06-20", "close": 20.8, "volume": 948090.0}, {"date": "2023-06-21", "close": 21.44, "volume": 711070.0}, {"date": "2023-06-22", "close": 21.52, "volume": 592888.0}, {"date": "2023-06-23", "close": 21.04, "volume": 972900.0}, {"date": "2023-06-26", "close": 21.13, "volume": 514440.0}, {"date": "2023-06-27", "close": 22.11, "volume": 613864.0}, {"date": "2023-06-28", "close": 21.35, "volume": 506869.0}, {"date": "2023-06-29", "close": 22.37, "volume": 443547.0}, {"date": "2023-06-30", "close": 23.21, "volume": 865884.0}, {"date": "2023-07-03", "close": 24.6, "volume": 452734.0}, {"date": "2023-07-05", "close": 23.82, "volume": 744158.0}, {"date": "2023-07-06", "close": 26.22, "volume": 1870095.0}, {"date": "2023-07-07", "close": 26.45, "volume": 896507.0}, {"date": "2023-07-10", "close": 27.04, "volume": 816165.0}, {"date": "2023-07-11", "close": 26.98, "volume": 666495.0}, {"date": "2023-07-12", "close": 26.86, "volume": 693838.0}, {"date": "2023-07-13", "close": 26.06, "volume": 893045.0}, {"date": "2023-07-14", "close": 27.1, "volume": 896806.0}, {"date": "2023-07-17", "close": 27.95, "volume": 767998.0}, {"date": "2023-07-18", "close": 28.38, "volume": 462430.0}, {"date": "2023-07-19", "close": 29.02, "volume": 518673.0}, {"date": "2023-07-20", "close": 28.38, "volume": 405293.0}, {"date": "2023-07-21", "close": 27.76, "volume": 421703.0}, {"date": "2023-07-24", "close": 29.49, "volume": 459898.0}, {"date": "2023-07-25", "close": 29.86, "volume": 741395.0}, {"date": "2023-07-26", "close": 30.95, "volume": 407209.0}, {"date": "2023-07-27", "close": 29.87, "volume": 545681.0}, {"date": "2023-07-28", "close": 30.76, "volume": 328883.0}, {"date": "2023-07-31", "close": 31.44, "volume": 313119.0}, {"date": "2023-08-01", "close": 31.99, "volume": 302341.0}, {"date": "2023-08-02", "close": 31.39, "volume": 338423.0}, {"date": "2023-08-03", "close": 31.12, "volume": 328545.0}, {"date": "2023-08-04", "close": 31.04, "volume": 266489.0}, {"date": "2023-08-07", "close": 30.51, "volume": 495127.0}, {"date": "2023-08-08", "close": 29.51, "volume": 429077.0}, {"date": "2023-08-09", "close": 26.51, "volume": 613800.0}, {"date": "2023-08-10", "close": 26.54, "volume": 638031.0}, {"date": "2023-08-11", "close": 25.85, "volume": 430980.0}, {"date": "2023-08-14", "close": 26.9, "volume": 667557.0}, {"date": "2023-08-15", "close": 25.87, "volume": 474959.0}, {"date": "2023-08-16", "close": 26.51, "volume": 696871.0}, {"date": "2023-08-17", "close": 28.26, "volume": 1679895.0}, {"date": "2023-08-18", "close": 27.62, "volume": 570428.0}, {"date": "2023-08-21", "close": 27.86, "volume": 451844.0}, {"date": "2023-08-22", "close": 27.17, "volume": 522303.0}, {"date": "2023-08-23", "close": 27.0, "volume": 415792.0}, {"date": "2023-08-24", "close": 26.02, "volume": 465351.0}, {"date": "2023-08-25", "close": 26.54, "volume": 392718.0}, {"date": "2023-08-28", "close": 25.94, "volume": 414558.0}, {"date": "2023-08-29", "close": 26.92, "volume": 304061.0}, {"date": "2023-08-30", "close": 26.15, "volume": 414760.0}, {"date": "2023-08-31", "close": 26.51, "volume": 444007.0}, {"date": "2023-09-01", "close": 27.56, "volume": 410055.0}, {"date": "2023-09-05", "close": 26.51, "volume": 519639.0}, {"date": "2023-09-06", "close": 25.38, "volume": 512309.0}, {"date": "2023-09-07", "close": 24.5, "volume": 638307.0}, {"date": "2023-09-08", "close": 22.91, "volume": 668389.0}, {"date": "2023-09-11", "close": 23.62, "volume": 526835.0}, {"date": "2023-09-12", "close": 23.44, "volume": 228644.0}, {"date": "2023-09-13", "close": 23.94, "volume": 422264.0}, {"date": "2023-09-14", "close": 25.7, "volume": 446251.0}, {"date": "2023-09-15", "close": 24.45, "volume": 406047.0}, {"date": "2023-09-18", "close": 25.56, "volume": 627425.0}, {"date": "2023-09-19", "close": 26.81, "volume": 544692.0}, {"date": "2023-09-20", "close": 27.37, "volume": 405830.0}, {"date": "2023-09-21", "close": 27.09, "volume": 326601.0}, {"date": "2023-09-22", "close": 25.63, "volume": 490291.0}, {"date": "2023-09-25", "close": 25.59, "volume": 611459.0}, {"date": "2023-09-26", "close": 24.73, "volume": 502435.0}, {"date": "2023-09-27", "close": 25.515, "volume": 472937.0}, {"date": "2023-09-28", "close": 26.37, "volume": 365594.0}, {"date": "2023-09-29", "close": 27.03, "volume": 507877.0}, {"date": "2023-10-02", "close": 26.34, "volume": 430707.0}, {"date": "2023-10-03", "close": 24.32, "volume": 536699.0}, {"date": "2023-10-04", "close": 23.56, "volume": 409114.0}, {"date": "2023-10-05", "close": 22.25, "volume": 607161.0}, {"date": "2023-10-06", "close": 24.02, "volume": 619810.0}, {"date": "2023-10-09", "close": 25.1, "volume": 396302.0}, {"date": "2023-10-10", "close": 26.73, "volume": 602637.0}, {"date": "2023-10-11", "close": 25.64, "volume": 448281.0}, {"date": "2023-10-12", "close": 23.54, "volume": 690508.0}, {"date": "2023-10-13", "close": 23.7, "volume": 292348.0}, {"date": "2023-10-16", "close": 25.72, "volume": 370797.0}, {"date": "2023-10-17", "close": 27.63, "volume": 545837.0}, {"date": "2023-10-18", "close": 28.2, "volume": 523721.0}, {"date": "2023-10-19", "close": 28.35, "volume": 464834.0}, {"date": "2023-10-20", "close": 28.77, "volume": 500155.0}, {"date": "2023-10-23", "close": 27.92, "volume": 382739.0}, {"date": "2023-10-24", "close": 27.76, "volume": 365286.0}, {"date": "2023-10-25", "close": 27.72, "volume": 484448.0}, {"date": "2023-10-26", "close": 28.66, "volume": 382905.0}, {"date": "2023-10-27", "close": 26.81, "volume": 698296.0}, {"date": "2023-10-30", "close": 28.1, "volume": 332957.0}, {"date": "2023-10-31", "close": 27.37, "volume": 287626.0}, {"date": "2023-11-01", "close": 26.74, "volume": 301430.0}, {"date": "2023-11-02", "close": 26.06, "volume": 508872.0}, {"date": "2023-11-03", "close": 27.79, "volume": 471361.0}, {"date": "2023-11-06", "close": 26.13, "volume": 799564.0}, {"date": "2023-11-07", "close": 25.8, "volume": 355140.0}, {"date": "2023-11-08", "close": 25.31, "volume": 308344.0}, {"date": "2023-11-09", "close": 24.28, "volume": 375877.0}, {"date": "2023-11-10", "close": 24.35, "volume": 708283.0}, {"date": "2023-11-13", "close": 24.52, "volume": 377638.0}, {"date": "2023-11-14", "close": 26.82, "volume": 620315.0}, {"date": "2023-11-15", "close": 28.56, "volume": 773905.0}, {"date": "2023-11-16", "close": 21.45, "volume": 3784545.0}, {"date": "2023-11-17", "close": 19.11, "volume": 2897584.0}, {"date": "2023-11-20", "close": 19.33, "volume": 2964107.0}, {"date": "2023-11-21", "close": 19.32, "volume": 1059217.0}, {"date": "2023-11-22", "close": 20.27, "volume": 1017360.0}, {"date": "2023-11-24", "close": 20.15, "volume": 346880.0}, {"date": "2023-11-27", "close": 20.43, "volume": 798084.0}, {"date": "2023-11-28", "close": 20.32, "volume": 560079.0}, {"date": "2023-11-29", "close": 22.62, "volume": 965725.0}, {"date": "2023-11-30", "close": 22.75, "volume": 723194.0}, {"date": "2023-12-01", "close": 23.37, "volume": 770346.0}, {"date": "2023-12-04", "close": 23.59, "volume": 508532.0}, {"date": "2023-12-05", "close": 21.6, "volume": 507680.0}, {"date": "2023-12-06", "close": 22.49, "volume": 740044.0}, {"date": "2023-12-07", "close": 22.69, "volume": 372255.0}, {"date": "2023-12-08", "close": 22.63, "volume": 255237.0}, {"date": "2023-12-11", "close": 22.52, "volume": 334046.0}, {"date": "2023-12-12", "close": 22.21, "volume": 304971.0}, {"date": "2023-12-13", "close": 23.94, "volume": 462783.0}, {"date": "2023-12-14", "close": 22.89, "volume": 730062.0}, {"date": "2023-12-15", "close": 23.11, "volume": 750534.0}, {"date": "2023-12-18", "close": 22.79, "volume": 340499.0}, {"date": "2023-12-19", "close": 23.33, "volume": 623069.0}, {"date": "2023-12-20", "close": 23.11, "volume": 670755.0}, {"date": "2023-12-21", "close": 23.52, "volume": 294963.0}, {"date": "2023-12-22", "close": 23.51, "volume": 271857.0}, {"date": "2023-12-26", "close": 23.92, "volume": 295150.0}, {"date": "2023-12-27", "close": 24.01, "volume": 298028.0}, {"date": "2023-12-28", "close": 23.45, "volume": 268403.0}, {"date": "2023-12-29", "close": 23.22, "volume": 550011.0}, {"date": "2024-01-02", "close": 22.94, "volume": 423464.0}, {"date": "2024-01-03", "close": 20.88, "volume": 552212.0}, {"date": "2024-01-04", "close": 21.36, "volume": 304962.0}, {"date": "2024-01-05", "close": 21.02, "volume": 350033.0}, {"date": "2024-01-08", "close": 21.3, "volume": 310990.0}, {"date": "2024-01-09", "close": 20.78, "volume": 371531.0}, {"date": "2024-01-10", "close": 21.61, "volume": 476096.0}, {"date": "2024-01-11", "close": 21.25, "volume": 282281.0}, {"date": "2024-01-12", "close": 21.06, "volume": 307904.0}, {"date": "2024-01-16", "close": 22.42, "volume": 637402.0}, {"date": "2024-01-17", "close": 22.85, "volume": 360985.0}, {"date": "2024-01-18", "close": 22.4, "volume": 309040.0}, {"date": "2024-01-19", "close": 21.94, "volume": 439210.0}, {"date": "2024-01-22", "close": 22.77, "volume": 494894.0}, {"date": "2024-01-23", "close": 24.02, "volume": 504907.0}, {"date": "2024-01-24", "close": 24.48, "volume": 535559.0}, {"date": "2024-01-25", "close": 24.75, "volume": 393642.0}, {"date": "2024-01-26", "close": 24.77, "volume": 310868.0}, {"date": "2024-01-29", "close": 23.07, "volume": 446233.0}, {"date": "2024-01-30", "close": 22.02, "volume": 766500.0}, {"date": "2024-01-31", "close": 22.28, "volume": 464613.0}, {"date": "2024-02-01", "close": 22.07, "volume": 352934.0}, {"date": "2024-02-02", "close": 21.39, "volume": 395481.0}, {"date": "2024-02-05", "close": 20.06, "volume": 652883.0}, {"date": "2024-02-06", "close": 19.9, "volume": 444757.0}, {"date": "2024-02-07", "close": 19.31, "volume": 977178.0}, {"date": "2024-02-08", "close": 19.75, "volume": 467592.0}, {"date": "2024-02-09", "close": 12.505, "volume": 12098600.0}, {"date": "2024-02-12", "close": 16.39, "volume": 8032386.0}, {"date": "2024-02-13", "close": 11.29, "volume": 7106639.0}, {"date": "2024-02-14", "close": 14.515, "volume": 3549207.0}, {"date": "2024-02-15", "close": 26.29, "volume": 17031550.0}, {"date": "2024-02-16", "close": 29.12, "volume": 3983719.0}, {"date": "2024-02-20", "close": 24.33, "volume": 1304341.0}, {"date": "2024-02-21", "close": 19.92, "volume": 1274226.0}, {"date": "2024-02-22", "close": 19.52, "volume": 868169.0}, {"date": "2024-02-23", "close": 20.38, "volume": 492319.0}, {"date": "2024-02-26", "close": 20.305, "volume": 628599.0}, {"date": "2024-02-27", "close": 20.05, "volume": 515686.0}, {"date": "2024-02-28", "close": 19.2, "volume": 458831.0}, {"date": "2024-02-29", "close": 19.24, "volume": 1518444.0}, {"date": "2024-03-01", "close": 18.87, "volume": 748126.0}, {"date": "2024-03-04", "close": 18.3, "volume": 496364.0}, {"date": "2024-03-05", "close": 17.8, "volume": 540375.0}, {"date": "2024-03-06", "close": 16.43, "volume": 534832.0}, {"date": "2024-03-07", "close": 16.17, "volume": 358214.0}, {"date": "2024-03-08", "close": 15.51, "volume": 334064.0}, {"date": "2024-03-11", "close": 16.13, "volume": 727534.0}, {"date": "2024-03-12", "close": 14.99, "volume": 572013.0}, {"date": "2024-03-13", "close": 14.8, "volume": 434920.0}, {"date": "2024-03-14", "close": 13.115, "volume": 636820.0}, {"date": "2024-03-15", "close": 13.01, "volume": 630805.0}, {"date": "2024-03-18", "close": 13.15, "volume": 593127.0}, {"date": "2024-03-19", "close": 13.26, "volume": 456415.0}, {"date": "2024-03-20", "close": 13.73, "volume": 315243.0}, {"date": "2024-03-21", "close": 13.19, "volume": 512930.0}, {"date": "2024-03-22", "close": 12.68, "volume": 318997.0}, {"date": "2024-03-25", "close": 12.2, "volume": 300403.0}, {"date": "2024-03-26", "close": 11.5, "volume": 582056.0}, {"date": "2024-03-27", "close": 12.4, "volume": 578592.0}, {"date": "2024-03-28", "close": 11.54, "volume": 696668.0}, {"date": "2024-04-01", "close": 10.82, "volume": 880734.0}, {"date": "2024-04-02", "close": 10.29, "volume": 517109.0}, {"date": "2024-04-03", "close": 10.23, "volume": 430887.0}, {"date": "2024-04-04", "close": 9.08, "volume": 1098473.0}, {"date": "2024-04-05", "close": 8.46, "volume": 936428.0}, {"date": "2024-04-08", "close": 8.47, "volume": 1392144.0}, {"date": "2024-04-09", "close": 8.46, "volume": 733674.0}, {"date": "2024-04-10", "close": 8.84, "volume": 951558.0}, {"date": "2024-04-11", "close": 7.9, "volume": 1016323.0}, {"date": "2024-04-12", "close": 7.76, "volume": 646011.0}, {"date": "2024-04-15", "close": 7.21, "volume": 774706.0}, {"date": "2024-04-16", "close": 7.11, "volume": 495835.0}, {"date": "2024-04-17", "close": 8.28, "volume": 14075180.0}, {"date": "2024-04-18", "close": 8.38, "volume": 1869256.0}, {"date": "2024-04-19", "close": 8.25, "volume": 1444095.0}, {"date": "2024-04-22", "close": 7.54, "volume": 770547.0}, {"date": "2024-04-23", "close": 7.16, "volume": 671882.0}, {"date": "2024-04-24", "close": 7.17, "volume": 947494.0}, {"date": "2024-04-25", "close": 6.85, "volume": 588788.0}, {"date": "2024-04-26", "close": 7.09, "volume": 317403.0}, {"date": "2024-04-29", "close": 7.57, "volume": 620275.0}, {"date": "2024-04-30", "close": 6.96, "volume": 491369.0}, {"date": "2024-05-01", "close": 6.72, "volume": 786532.0}, {"date": "2024-05-02", "close": 7.72, "volume": 863707.0}, {"date": "2024-05-03", "close": 7.78, "volume": 488737.0}, {"date": "2024-05-06", "close": 8.03, "volume": 966054.0}, {"date": "2024-05-07", "close": 9.35, "volume": 1331689.0}, {"date": "2024-05-08", "close": 9.875, "volume": 1372699.0}, {"date": "2024-05-09", "close": 11.3, "volume": 1082708.0}, {"date": "2024-05-10", "close": 10.99, "volume": 822508.0}, {"date": "2024-05-13", "close": 11.47, "volume": 1203355.0}, {"date": "2024-05-14", "close": 11.52, "volume": 1365739.0}, {"date": "2024-05-15", "close": 11.0, "volume": 1111253.0}, {"date": "2024-05-16", "close": 12.44, "volume": 1203019.0}, {"date": "2024-05-17", "close": 12.18, "volume": 1846870.0}, {"date": "2024-05-20", "close": 13.82, "volume": 2110391.0}, {"date": "2024-05-21", "close": 11.12, "volume": 2011313.0}, {"date": "2024-05-22", "close": 11.5, "volume": 1054904.0}, {"date": "2024-05-23", "close": 11.69, "volume": 771842.0}, {"date": "2024-05-24", "close": 13.34, "volume": 1441153.0}, {"date": "2024-05-28", "close": 13.35, "volume": 1348864.0}, {"date": "2024-05-29", "close": 12.91, "volume": 1132215.0}, {"date": "2024-05-30", "close": 12.35, "volume": 531703.0}, {"date": "2024-05-31", "close": 12.25, "volume": 560509.0}, {"date": "2024-06-03", "close": 13.0, "volume": 1143105.0}, {"date": "2024-06-04", "close": 11.67, "volume": 948941.0}, {"date": "2024-06-05", "close": 11.4, "volume": 1023555.0}, {"date": "2024-06-06", "close": 11.08, "volume": 1386142.0}, {"date": "2024-06-07", "close": 10.14, "volume": 667205.0}, {"date": "2024-06-10", "close": 9.83, "volume": 617945.0}, {"date": "2024-06-11", "close": 9.75, "volume": 549543.0}, {"date": "2024-06-12", "close": 9.505, "volume": 633550.0}, {"date": "2024-06-13", "close": 8.8, "volume": 1016980.0}, {"date": "2024-06-14", "close": 8.27, "volume": 640144.0}, {"date": "2024-06-17", "close": 7.47, "volume": 874647.0}, {"date": "2024-06-18", "close": 7.1, "volume": 1096795.0}, {"date": "2024-06-20", "close": 6.84, "volume": 929169.0}, {"date": "2024-06-21", "close": 7.96, "volume": 2875488.0}, {"date": "2024-06-24", "close": 8.62, "volume": 1458341.0}, {"date": "2024-06-25", "close": 8.77, "volume": 805611.0}, {"date": "2024-06-26", "close": 8.35, "volume": 623701.0}, {"date": "2024-06-27", "close": 8.35, "volume": 506601.0}, {"date": "2024-06-28", "close": 8.14, "volume": 2036185.0}, {"date": "2024-07-01", "close": 7.6, "volume": 723477.0}, {"date": "2024-07-02", "close": 7.71, "volume": 461925.0}, {"date": "2024-07-03", "close": 7.72, "volume": 300125.0}, {"date": "2024-07-05", "close": 7.72, "volume": 625283.0}, {"date": "2024-07-08", "close": 8.07, "volume": 481338.0}, {"date": "2024-07-09", "close": 8.99, "volume": 525019.0}, {"date": "2024-07-10", "close": 8.54, "volume": 444425.0}, {"date": "2024-07-11", "close": 9.58, "volume": 845427.0}, {"date": "2024-07-12", "close": 9.24, "volume": 531205.0}, {"date": "2024-07-15", "close": 8.34, "volume": 559527.0}, {"date": "2024-07-16", "close": 8.63, "volume": 550266.0}, {"date": "2024-07-17", "close": 8.05, "volume": 514887.0}, {"date": "2024-07-18", "close": 7.66, "volume": 773700.0}, {"date": "2024-07-19", "close": 7.585, "volume": 431988.0}, {"date": "2024-07-22", "close": 7.79, "volume": 410343.0}, {"date": "2024-07-23", "close": 7.64, "volume": 522466.0}, {"date": "2024-07-24", "close": 7.13, "volume": 794478.0}, {"date": "2024-07-25", "close": 7.71, "volume": 579156.0}, {"date": "2024-07-26", "close": 7.87, "volume": 313222.0}, {"date": "2024-07-29", "close": 8.4, "volume": 547211.0}, {"date": "2024-07-30", "close": 8.04, "volume": 223507.0}, {"date": "2024-07-31", "close": 7.82, "volume": 322318.0}, {"date": "2024-08-01", "close": 7.78, "volume": 350317.0}, {"date": "2024-08-02", "close": 7.32, "volume": 300865.0}, {"date": "2024-08-05", "close": 7.31, "volume": 287880.0}, {"date": "2024-08-06", "close": 7.06, "volume": 411153.0}, {"date": "2024-08-07", "close": 7.28, "volume": 426111.0}, {"date": "2024-08-08", "close": 7.4, "volume": 183659.0}, {"date": "2024-08-09", "close": 7.22, "volume": 199487.0}, {"date": "2024-08-12", "close": 6.97, "volume": 301387.0}, {"date": "2024-08-13", "close": 6.32, "volume": 864449.0}, {"date": "2024-08-14", "close": 6.14, "volume": 589825.0}, {"date": "2024-08-15", "close": 6.57, "volume": 397985.0}, {"date": "2024-08-16", "close": 6.43, "volume": 225689.0}, {"date": "2024-08-19", "close": 6.51, "volume": 446821.0}, {"date": "2024-08-20", "close": 6.15, "volume": 315565.0}, {"date": "2024-08-21", "close": 6.36, "volume": 224588.0}, {"date": "2024-08-22", "close": 6.22, "volume": 173713.0}, {"date": "2024-08-23", "close": 6.38, "volume": 323219.0}, {"date": "2024-08-26", "close": 6.16, "volume": 368539.0}, {"date": "2024-08-27", "close": 6.03, "volume": 291533.0}, {"date": "2024-08-28", "close": 5.775, "volume": 376492.0}, {"date": "2024-08-29", "close": 5.83, "volume": 414025.0}, {"date": "2024-08-30", "close": 5.7, "volume": 225713.0}, {"date": "2024-09-03", "close": 5.44, "volume": 302827.0}, {"date": "2024-09-04", "close": 5.56, "volume": 248180.0}, {"date": "2024-09-05", "close": 5.23, "volume": 379350.0}, {"date": "2024-09-06", "close": 5.08, "volume": 376949.0}, {"date": "2024-09-09", "close": 4.86, "volume": 426752.0}, {"date": "2024-09-10", "close": 4.9, "volume": 265221.0}, {"date": "2024-09-11", "close": 9.1, "volume": 73381280.0}, {"date": "2024-09-12", "close": 11.34, "volume": 14896700.0}, {"date": "2024-09-13", "close": 14.52, "volume": 10909160.0}, {"date": "2024-09-16", "close": 12.21, "volume": 3455173.0}, {"date": "2024-09-17", "close": 17.4, "volume": 8845453.0}, {"date": "2024-09-18", "close": 15.14, "volume": 2646983.0}, {"date": "2024-09-19", "close": 17.16, "volume": 3531014.0}, {"date": "2024-09-20", "close": 15.17, "volume": 2420835.0}, {"date": "2024-09-23", "close": 17.58, "volume": 2541925.0}, {"date": "2024-09-24", "close": 17.35, "volume": 3361952.0}, {"date": "2024-09-25", "close": 16.66, "volume": 1463587.0}, {"date": "2024-09-26", "close": 16.38, "volume": 976727.0}, {"date": "2024-09-27", "close": 17.02, "volume": 782244.0}, {"date": "2024-09-30", "close": 15.48, "volume": 1764066.0}, {"date": "2024-10-01", "close": 14.14, "volume": 1065887.0}, {"date": "2024-10-02", "close": 15.03, "volume": 751830.0}, {"date": "2024-10-03", "close": 14.24, "volume": 623413.0}, {"date": "2024-10-04", "close": 15.01, "volume": 898217.0}, {"date": "2024-10-07", "close": 13.54, "volume": 752801.0}, {"date": "2024-10-08", "close": 13.03, "volume": 387609.0}, {"date": "2024-10-09", "close": 12.8, "volume": 425870.0}, {"date": "2024-10-10", "close": 12.86, "volume": 411343.0}, {"date": "2024-10-11", "close": 13.72, "volume": 659296.0}, {"date": "2024-10-14", "close": 14.06, "volume": 519231.0}, {"date": "2024-10-15", "close": 14.04, "volume": 457658.0}, {"date": "2024-10-16", "close": 10.96, "volume": 2261419.0}, {"date": "2024-10-17", "close": 10.89, "volume": 1111897.0}, {"date": "2024-10-18", "close": 11.76, "volume": 783791.0}, {"date": "2024-10-21", "close": 11.14, "volume": 513970.0}, {"date": "2024-10-22", "close": 11.1, "volume": 384470.0}, {"date": "2024-10-23", "close": 11.13, "volume": 239765.0}, {"date": "2024-10-24", "close": 11.15, "volume": 371133.0}, {"date": "2024-10-25", "close": 11.52, "volume": 189181.0}, {"date": "2024-10-28", "close": 12.83, "volume": 455948.0}, {"date": "2024-10-29", "close": 13.15, "volume": 217109.0}, {"date": "2024-10-30", "close": 14.37, "volume": 778826.0}, {"date": "2024-10-31", "close": 13.91, "volume": 272920.0}, {"date": "2024-11-01", "close": 14.07, "volume": 330278.0}, {"date": "2024-11-04", "close": 14.65, "volume": 497960.0}, {"date": "2024-11-05", "close": 13.72, "volume": 257831.0}, {"date": "2024-11-06", "close": 13.35, "volume": 396838.0}, {"date": "2024-11-07", "close": 13.85, "volume": 244298.0}, {"date": "2024-11-08", "close": 15.0, "volume": 400125.0}, {"date": "2024-11-11", "close": 15.87, "volume": 362092.0}, {"date": "2024-11-12", "close": 14.665, "volume": 310439.0}, {"date": "2024-11-13", "close": 14.2, "volume": 270697.0}, {"date": "2024-11-14", "close": 14.02, "volume": 149080.0}, {"date": "2024-11-15", "close": 14.04, "volume": 135430.0}, {"date": "2024-11-18", "close": 15.01, "volume": 398942.0}, {"date": "2024-11-19", "close": 15.28, "volume": 181568.0}, {"date": "2024-11-20", "close": 14.78, "volume": 248583.0}, {"date": "2024-11-21", "close": 16.3, "volume": 523973.0}, {"date": "2024-11-22", "close": 16.1, "volume": 219698.0}, {"date": "2024-11-25", "close": 16.03, "volume": 295763.0}, {"date": "2024-11-26", "close": 15.44, "volume": 159783.0}, {"date": "2024-11-27", "close": 16.15, "volume": 197263.0}, {"date": "2024-11-29", "close": 15.92, "volume": 101190.0}, {"date": "2024-12-02", "close": 16.15, "volume": 205613.0}, {"date": "2024-12-03", "close": 12.25, "volume": 1391557.0}, {"date": "2024-12-04", "close": 11.655, "volume": 561400.0}, {"date": "2024-12-05", "close": 12.01, "volume": 388273.0}, {"date": "2024-12-06", "close": 11.81, "volume": 480310.0}, {"date": "2024-12-09", "close": 13.42, "volume": 675796.0}, {"date": "2024-12-10", "close": 14.14, "volume": 446759.0}, {"date": "2024-12-11", "close": 14.54, "volume": 663251.0}, {"date": "2024-12-12", "close": 12.62, "volume": 440378.0}, {"date": "2024-12-13", "close": 10.83, "volume": 1154101.0}, {"date": "2024-12-16", "close": 10.91, "volume": 679599.0}, {"date": "2024-12-17", "close": 11.25, "volume": 807441.0}, {"date": "2024-12-18", "close": 10.77, "volume": 578475.0}, {"date": "2024-12-19", "close": 10.45, "volume": 475081.0}, {"date": "2024-12-20", "close": 10.26, "volume": 297219.0}, {"date": "2024-12-23", "close": 10.1, "volume": 388487.0}, {"date": "2024-12-24", "close": 9.9, "volume": 459926.0}, {"date": "2024-12-26", "close": 10.49, "volume": 495295.0}, {"date": "2024-12-27", "close": 10.95, "volume": 441329.0}, {"date": "2024-12-30", "close": 10.48, "volume": 323383.0}, {"date": "2024-12-31", "close": 10.46, "volume": 584657.0}, {"date": "2025-01-02", "close": 10.45, "volume": 340033.0}, {"date": "2025-01-03", "close": 10.98, "volume": 452482.0}, {"date": "2025-01-06", "close": 10.69, "volume": 289361.0}, {"date": "2025-01-07", "close": 10.77, "volume": 273658.0}, {"date": "2025-01-08", "close": 10.64, "volume": 123180.0}, {"date": "2025-01-10", "close": 10.38, "volume": 323655.0}, {"date": "2025-01-13", "close": 10.41, "volume": 321451.0}, {"date": "2025-01-14", "close": 10.26, "volume": 213706.0}, {"date": "2025-01-15", "close": 10.53, "volume": 205176.0}, {"date": "2025-01-16", "close": 10.6, "volume": 196570.0}, {"date": "2025-01-17", "close": 10.35, "volume": 138585.0}, {"date": "2025-01-21", "close": 10.13, "volume": 198352.0}, {"date": "2025-01-22", "close": 10.17, "volume": 223716.0}, {"date": "2025-01-23", "close": 10.06, "volume": 185413.0}, {"date": "2025-01-24", "close": 10.38, "volume": 277343.0}, {"date": "2025-01-27", "close": 10.13, "volume": 214803.0}, {"date": "2025-01-28", "close": 10.0, "volume": 196935.0}, {"date": "2025-01-29", "close": 9.99, "volume": 288716.0}, {"date": "2025-01-30", "close": 9.85, "volume": 354644.0}, {"date": "2025-01-31", "close": 9.79, "volume": 862835.0}, {"date": "2025-02-03", "close": 9.165, "volume": 336619.0}, {"date": "2025-02-04", "close": 9.15, "volume": 265530.0}, {"date": "2025-02-05", "close": 11.11, "volume": 1371277.0}, {"date": "2025-02-06", "close": 11.39, "volume": 594382.0}, {"date": "2025-02-07", "close": 10.015, "volume": 608208.0}, {"date": "2025-02-10", "close": 9.87, "volume": 393309.0}, {"date": "2025-02-11", "close": 9.42, "volume": 205909.0}, {"date": "2025-02-12", "close": 9.34, "volume": 264634.0}, {"date": "2025-02-13", "close": 9.42, "volume": 203302.0}, {"date": "2025-02-14", "close": 9.73, "volume": 330218.0}, {"date": "2025-02-18", "close": 9.66, "volume": 331113.0}, {"date": "2025-02-19", "close": 9.59, "volume": 221923.0}, {"date": "2025-02-20", "close": 9.21, "volume": 251574.0}, {"date": "2025-02-21", "close": 9.01, "volume": 690237.0}, {"date": "2025-02-24", "close": 9.07, "volume": 327827.0}, {"date": "2025-02-25", "close": 8.95, "volume": 365877.0}, {"date": "2025-02-26", "close": 8.94, "volume": 328638.0}, {"date": "2025-02-27", "close": 8.58, "volume": 198523.0}, {"date": "2025-02-28", "close": 8.335, "volume": 285086.0}, {"date": "2025-03-03", "close": 7.76, "volume": 497785.0}, {"date": "2025-03-04", "close": 7.63, "volume": 378443.0}, {"date": "2025-03-05", "close": 7.89, "volume": 304033.0}, {"date": "2025-03-06", "close": 8.01, "volume": 229138.0}, {"date": "2025-03-07", "close": 7.94, "volume": 259562.0}, {"date": "2025-03-10", "close": 7.53, "volume": 283591.0}, {"date": "2025-03-11", "close": 7.36, "volume": 350560.0}, {"date": "2025-03-12", "close": 7.1, "volume": 334497.0}, {"date": "2025-03-13", "close": 7.08, "volume": 259102.0}, {"date": "2025-03-14", "close": 8.37, "volume": 932515.0}, {"date": "2025-03-17", "close": 8.83, "volume": 501613.0}, {"date": "2025-03-18", "close": 7.93, "volume": 360070.0}, {"date": "2025-03-19", "close": 8.11, "volume": 238701.0}, {"date": "2025-03-20", "close": 8.25, "volume": 185757.0}, {"date": "2025-03-21", "close": 8.8, "volume": 616664.0}, {"date": "2025-03-24", "close": 9.02, "volume": 216755.0}, {"date": "2025-03-25", "close": 8.76, "volume": 166821.0}, {"date": "2025-03-26", "close": 9.2, "volume": 216498.0}, {"date": "2025-03-27", "close": 8.93, "volume": 187487.0}, {"date": "2025-03-28", "close": 8.72, "volume": 173195.0}, {"date": "2025-03-31", "close": 8.74, "volume": 219275.0}, {"date": "2025-04-01", "close": 8.59, "volume": 304276.0}, {"date": "2025-04-02", "close": 9.21, "volume": 343964.0}, {"date": "2025-04-03", "close": 7.85, "volume": 570785.0}, {"date": "2025-04-04", "close": 6.87, "volume": 1146399.0}, {"date": "2025-04-07", "close": 6.32, "volume": 465454.0}, {"date": "2025-04-08", "close": 6.06, "volume": 546968.0}, {"date": "2025-04-09", "close": 6.99, "volume": 674472.0}, {"date": "2025-04-10", "close": 7.08, "volume": 515628.0}, {"date": "2025-04-11", "close": 6.78, "volume": 814121.0}, {"date": "2025-04-14", "close": 5.745, "volume": 1240884.0}, {"date": "2025-04-15", "close": 5.42, "volume": 835200.0}, {"date": "2025-04-16", "close": 5.74, "volume": 736565.0}, {"date": "2025-04-17", "close": 5.71, "volume": 393988.0}, {"date": "2025-04-21", "close": 5.4, "volume": 381103.0}, {"date": "2025-04-22", "close": 5.66, "volume": 280359.0}, {"date": "2025-04-23", "close": 5.49, "volume": 834339.0}, {"date": "2025-04-24", "close": 5.43, "volume": 313301.0}, {"date": "2025-04-25", "close": 5.37, "volume": 570129.0}, {"date": "2025-04-28", "close": 5.4, "volume": 439415.0}, {"date": "2025-04-29", "close": 5.18, "volume": 382556.0}, {"date": "2025-04-30", "close": 5.08, "volume": 523916.0}, {"date": "2025-05-01", "close": 4.88, "volume": 664221.0}, {"date": "2025-05-02", "close": 5.2, "volume": 761558.0}, {"date": "2025-05-05", "close": 5.46, "volume": 709191.0}, {"date": "2025-05-06", "close": 5.77, "volume": 664805.0}, {"date": "2025-05-07", "close": 5.42, "volume": 417716.0}, {"date": "2025-05-08", "close": 6.23, "volume": 758922.0}, {"date": "2025-05-09", "close": 5.71, "volume": 528660.0}, {"date": "2025-05-12", "close": 6.75, "volume": 811226.0}, {"date": "2025-05-13", "close": 6.42, "volume": 418496.0}, {"date": "2025-05-14", "close": 6.56, "volume": 284963.0}, {"date": "2025-05-15", "close": 6.29, "volume": 242615.0}, {"date": "2025-05-16", "close": 6.15, "volume": 265023.0}, {"date": "2025-05-19", "close": 6.01, "volume": 223272.0}, {"date": "2025-05-20", "close": 6.23, "volume": 284101.0}, {"date": "2025-05-21", "close": 5.72, "volume": 358477.0}, {"date": "2025-05-22", "close": 5.91, "volume": 366789.0}, {"date": "2025-05-23", "close": 5.7, "volume": 346554.0}, {"date": "2025-05-27", "close": 5.85, "volume": 315422.0}, {"date": "2025-05-28", "close": 6.19, "volume": 278458.0}, {"date": "2025-05-29", "close": 6.03, "volume": 244239.0}, {"date": "2025-05-30", "close": 6.08, "volume": 286830.0}, {"date": "2025-06-02", "close": 5.76, "volume": 500675.0}, {"date": "2025-06-03", "close": 5.94, "volume": 455258.0}, {"date": "2025-06-04", "close": 6.36, "volume": 412415.0}, {"date": "2025-06-05", "close": 6.59, "volume": 584698.0}, {"date": "2025-06-06", "close": 6.86, "volume": 1326152.0}, {"date": "2025-06-09", "close": 4.65, "volume": 6008126.0}, {"date": "2025-06-10", "close": 4.15, "volume": 3825448.0}, {"date": "2025-06-11", "close": 4.06, "volume": 1230351.0}, {"date": "2025-06-12", "close": 4.13, "volume": 2301551.0}, {"date": "2025-06-13", "close": 3.98, "volume": 997128.0}, {"date": "2025-06-16", "close": 4.0, "volume": 773331.0}, {"date": "2025-06-17", "close": 3.76, "volume": 1165517.0}, {"date": "2025-06-18", "close": 3.74, "volume": 661463.0}, {"date": "2025-06-20", "close": 3.89, "volume": 648385.0}, {"date": "2025-06-23", "close": 3.74, "volume": 530313.0}, {"date": "2025-06-24", "close": 3.97, "volume": 887710.0}, {"date": "2025-06-25", "close": 4.18, "volume": 788691.0}, {"date": "2025-06-26", "close": 4.57, "volume": 1622059.0}, {"date": "2025-06-27", "close": 4.43, "volume": 755340.0}, {"date": "2025-06-30", "close": 4.43, "volume": 356952.0}, {"date": "2025-07-01", "close": 4.28, "volume": 800550.0}, {"date": "2025-07-02", "close": 4.83, "volume": 1049652.0}, {"date": "2025-07-03", "close": 4.89, "volume": 374684.0}, {"date": "2025-07-07", "close": 5.05, "volume": 748230.0}, {"date": "2025-07-08", "close": 5.0, "volume": 495636.0}, {"date": "2025-07-09", "close": 5.14, "volume": 318641.0}, {"date": "2025-07-10", "close": 5.17, "volume": 297037.0}, {"date": "2025-07-11", "close": 4.98, "volume": 322600.0}, {"date": "2025-07-14", "close": 4.99, "volume": 256241.0}, {"date": "2025-07-15", "close": 5.04, "volume": 383933.0}, {"date": "2025-07-16", "close": 5.215, "volume": 497579.0}, {"date": "2025-07-17", "close": 5.29, "volume": 367442.0}, {"date": "2025-07-18", "close": 5.15, "volume": 323585.0}, {"date": "2025-07-21", "close": 5.22, "volume": 547985.0}, {"date": "2025-07-22", "close": 6.94, "volume": 6611920.0}, {"date": "2025-07-23", "close": 6.01, "volume": 1891435.0}, {"date": "2025-07-24", "close": 5.71, "volume": 557519.0}, {"date": "2025-07-25", "close": 5.44, "volume": 483681.0}, {"date": "2025-07-28", "close": 5.44, "volume": 427598.0}, {"date": "2025-07-29", "close": 5.01, "volume": 568210.0}, {"date": "2025-07-30", "close": 5.02, "volume": 438826.0}, {"date": "2025-07-31", "close": 4.8, "volume": 476948.0}, {"date": "2025-08-01", "close": 4.54, "volume": 473830.0}, {"date": "2025-08-04", "close": 4.56, "volume": 315226.0}, {"date": "2025-08-05", "close": 4.7, "volume": 304208.0}, {"date": "2025-08-06", "close": 4.74, "volume": 240250.0}, {"date": "2025-08-07", "close": 4.58, "volume": 359680.0}, {"date": "2025-08-08", "close": 4.4, "volume": 430594.0}, {"date": "2025-08-11", "close": 4.31, "volume": 423056.0}, {"date": "2025-08-12", "close": 4.34, "volume": 710551.0}, {"date": "2025-08-13", "close": 4.65, "volume": 470471.0}, {"date": "2025-08-14", "close": 4.77, "volume": 406928.0}, {"date": "2025-08-15", "close": 4.48, "volume": 407713.0}, {"date": "2025-08-18", "close": 4.38, "volume": 396425.0}, {"date": "2025-08-19", "close": 4.25, "volume": 510442.0}, {"date": "2025-08-20", "close": 4.23, "volume": 376563.0}, {"date": "2025-08-21", "close": 4.42, "volume": 279358.0}, {"date": "2025-08-22", "close": 4.5, "volume": 729989.0}, {"date": "2025-08-25", "close": 4.49, "volume": 405970.0}, {"date": "2025-08-26", "close": 4.41, "volume": 443791.0}, {"date": "2025-08-27", "close": 4.63, "volume": 659042.0}, {"date": "2025-08-28", "close": 4.76, "volume": 467601.0}, {"date": "2025-08-29", "close": 5.07, "volume": 950000.0}, {"date": "2025-09-02", "close": 5.2, "volume": 540510.0}, {"date": "2025-09-03", "close": 4.99, "volume": 538800.0}, {"date": "2025-09-04", "close": 5.32, "volume": 710318.0}, {"date": "2025-09-05", "close": 5.44, "volume": 1472971.0}, {"date": "2025-09-08", "close": 6.3, "volume": 3890904.0}, {"date": "2025-09-09", "close": 6.47, "volume": 1325550.0}, {"date": "2025-09-10", "close": 7.65, "volume": 1616007.0}, {"date": "2025-09-11", "close": 7.33, "volume": 1102674.0}, {"date": "2025-09-12", "close": 6.98, "volume": 925079.0}, {"date": "2025-09-15", "close": 7.19, "volume": 390264.0}, {"date": "2025-09-16", "close": 7.91, "volume": 830728.0}, {"date": "2025-09-17", "close": 7.56, "volume": 1083321.0}, {"date": "2025-09-18", "close": 6.94, "volume": 1177347.0}, {"date": "2025-09-19", "close": 6.36, "volume": 1393358.0}, {"date": "2025-09-22", "close": 7.04, "volume": 727934.0}, {"date": "2025-09-23", "close": 6.59, "volume": 645063.0}, {"date": "2025-09-24", "close": 6.61, "volume": 533056.0}, {"date": "2025-09-25", "close": 6.35, "volume": 392179.0}, {"date": "2025-09-26", "close": 6.8, "volume": 436280.0}, {"date": "2025-09-29", "close": 6.51, "volume": 272952.0}, {"date": "2025-09-30", "close": 6.21, "volume": 443131.0}, {"date": "2025-10-01", "close": 6.32, "volume": 386054.0}, {"date": "2025-10-02", "close": 6.39, "volume": 402903.0}, {"date": "2025-10-03", "close": 7.18, "volume": 1013252.0}, {"date": "2025-10-06", "close": 7.05, "volume": 262274.0}, {"date": "2025-10-07", "close": 7.51, "volume": 452417.0}, {"date": "2025-10-08", "close": 7.14, "volume": 437161.0}, {"date": "2025-10-09", "close": 7.21, "volume": 235968.0}, {"date": "2025-10-10", "close": 7.11, "volume": 822414.0}, {"date": "2025-10-13", "close": 7.74, "volume": 1028461.0}, {"date": "2025-10-14", "close": 7.9, "volume": 522043.0}, {"date": "2025-10-15", "close": 8.17, "volume": 1246541.0}, {"date": "2025-10-16", "close": 7.65, "volume": 819950.0}, {"date": "2025-10-17", "close": 7.27, "volume": 315789.0}, {"date": "2025-10-20", "close": 7.63, "volume": 168392.0}, {"date": "2025-10-21", "close": 8.57, "volume": 677769.0}, {"date": "2025-10-22", "close": 8.08, "volume": 785159.0}, {"date": "2025-10-23", "close": 8.14, "volume": 382993.0}, {"date": "2025-10-24", "close": 8.69, "volume": 312426.0}, {"date": "2025-10-27", "close": 8.5, "volume": 253708.0}, {"date": "2025-10-28", "close": 8.66, "volume": 261026.0}, {"date": "2025-10-29", "close": 7.85, "volume": 639460.0}, {"date": "2025-10-30", "close": 7.7, "volume": 491226.0}, {"date": "2025-10-31", "close": 7.17, "volume": 324918.0}, {"date": "2025-11-03", "close": 6.82, "volume": 723097.0}, {"date": "2025-11-04", "close": 6.83, "volume": 714368.0}, {"date": "2025-11-05", "close": 7.69, "volume": 1569073.0}, {"date": "2025-11-06", "close": 8.03, "volume": 1635464.0}, {"date": "2025-11-07", "close": 8.61, "volume": 541256.0}, {"date": "2025-11-10", "close": 9.04, "volume": 556220.0}, {"date": "2025-11-11", "close": 9.17, "volume": 480328.0}, {"date": "2025-11-12", "close": 9.13, "volume": 320726.0}, {"date": "2025-11-13", "close": 8.69, "volume": 382339.0}, {"date": "2025-11-14", "close": 8.53, "volume": 316698.0}, {"date": "2025-11-17", "close": 7.68, "volume": 498795.0}, {"date": "2025-11-18", "close": 7.28, "volume": 407054.0}, {"date": "2025-11-19", "close": 7.02, "volume": 238843.0}, {"date": "2025-11-20", "close": 6.88, "volume": 310680.0}, {"date": "2025-11-21", "close": 7.38, "volume": 346981.0}, {"date": "2025-11-24", "close": 7.66, "volume": 286872.0}, {"date": "2025-11-25", "close": 7.73, "volume": 219894.0}, {"date": "2025-11-26", "close": 8.07, "volume": 891085.0}, {"date": "2025-11-28", "close": 7.92, "volume": 212851.0}, {"date": "2025-12-01", "close": 7.48, "volume": 304298.0}, {"date": "2025-12-02", "close": 7.23, "volume": 488676.0}, {"date": "2025-12-03", "close": 7.91, "volume": 396426.0}, {"date": "2025-12-04", "close": 7.53, "volume": 276669.0}, {"date": "2025-12-05", "close": 7.76, "volume": 254404.0}, {"date": "2025-12-08", "close": 7.65, "volume": 210493.0}, {"date": "2025-12-09", "close": 7.89, "volume": 238305.0}, {"date": "2025-12-10", "close": 7.77, "volume": 352744.0}, {"date": "2025-12-11", "close": 7.47, "volume": 358176.0}, {"date": "2025-12-12", "close": 7.49, "volume": 404982.0}, {"date": "2025-12-15", "close": 7.24, "volume": 966522.0}, {"date": "2025-12-16", "close": 7.35, "volume": 986755.0}, {"date": "2025-12-17", "close": 4.64, "volume": 4523374.0}, {"date": "2025-12-18", "close": 4.75, "volume": 1571141.0}, {"date": "2025-12-19", "close": 4.35, "volume": 1451643.0}, {"date": "2025-12-22", "close": 4.04, "volume": 1536239.0}, {"date": "2025-12-23", "close": 4.015, "volume": 613985.0}, {"date": "2025-12-24", "close": 4.03, "volume": 499311.0}, {"date": "2025-12-26", "close": 4.03, "volume": 314232.0}, {"date": "2025-12-29", "close": 4.0, "volume": 363117.0}, {"date": "2025-12-30", "close": 4.04, "volume": 477515.0}, {"date": "2025-12-31", "close": 3.98, "volume": 472556.0}, {"date": "2026-01-02", "close": 4.13, "volume": 361111.0}, {"date": "2026-01-05", "close": 4.25, "volume": 521456.0}, {"date": "2026-01-06", "close": 4.67, "volume": 582928.0}, {"date": "2026-01-07", "close": 4.79, "volume": 630056.0}, {"date": "2026-01-08", "close": 5.09, "volume": 454954.0}, {"date": "2026-01-09", "close": 4.82, "volume": 651809.0}, {"date": "2026-01-12", "close": 4.71, "volume": 288446.0}, {"date": "2026-01-13", "close": 4.4, "volume": 540887.0}, {"date": "2026-01-14", "close": 4.37, "volume": 323611.0}, {"date": "2026-01-15", "close": 4.53, "volume": 334746.0}, {"date": "2026-01-16", "close": 4.52, "volume": 265998.0}, {"date": "2026-01-20", "close": 4.31, "volume": 379617.0}, {"date": "2026-01-21", "close": 4.28, "volume": 275533.0}, {"date": "2026-01-22", "close": 4.4, "volume": 315660.0}, {"date": "2026-01-23", "close": 4.37, "volume": 220361.0}, {"date": "2026-01-26", "close": 4.28, "volume": 111205.0}, {"date": "2026-01-27", "close": 4.3, "volume": 124543.0}, {"date": "2026-01-28", "close": 4.19, "volume": 198089.0}, {"date": "2026-01-29", "close": 4.15, "volume": 514815.0}, {"date": "2026-01-30", "close": 4.03, "volume": 195440.0}, {"date": "2026-02-02", "close": 4.12, "volume": 193133.0}, {"date": "2026-02-03", "close": 4.13, "volume": 256911.0}, {"date": "2026-02-04", "close": 4.07, "volume": 188844.0}, {"date": "2026-02-05", "close": 3.95, "volume": 371798.0}, {"date": "2026-02-06", "close": 4.16, "volume": 254190.0}, {"date": "2026-02-09", "close": 4.17, "volume": 134848.0}, {"date": "2026-02-10", "close": 4.13, "volume": 100265.0}, {"date": "2026-02-11", "close": 4.16, "volume": 322753.0}, {"date": "2026-02-12", "close": 3.98, "volume": 188567.0}, {"date": "2026-02-13", "close": 4.01, "volume": 518080.0}, {"date": "2026-02-17", "close": 4.35, "volume": 228908.0}, {"date": "2026-02-18", "close": 4.48, "volume": 164305.0}, {"date": "2026-02-19", "close": 4.36, "volume": 186952.0}, {"date": "2026-02-20", "close": 4.39, "volume": 161964.0}, {"date": "2026-02-23", "close": 4.18, "volume": 167789.0}, {"date": "2026-02-24", "close": 4.25, "volume": 128081.0}, {"date": "2026-02-25", "close": 4.27, "volume": 61748.0}, {"date": "2026-02-26", "close": 4.19, "volume": 67833.0}, {"date": "2026-02-27", "close": 4.0, "volume": 260985.0}, {"date": "2026-03-02", "close": 3.99, "volume": 347585.0}, {"date": "2026-03-03", "close": 3.94, "volume": 196850.0}, {"date": "2026-03-04", "close": 3.99, "volume": 121231.0}, {"date": "2026-03-05", "close": 3.99, "volume": 222594.0}, {"date": "2026-03-06", "close": 3.77, "volume": 914587.0}, {"date": "2026-03-09", "close": 3.82, "volume": 402307.0}, {"date": "2026-03-10", "close": 3.84, "volume": 340883.0}, {"date": "2026-03-11", "close": 3.89, "volume": 477109.0}, {"date": "2026-03-12", "close": 3.71, "volume": 209284.0}, {"date": "2026-03-13", "close": 3.62, "volume": 333255.0}, {"date": "2026-03-16", "close": 3.54, "volume": 393930.0}, {"date": "2026-03-17", "close": 3.48, "volume": 258670.0}, {"date": "2026-03-18", "close": 3.47, "volume": 229616.0}, {"date": "2026-03-19", "close": 3.46, "volume": 218947.0}, {"date": "2026-03-20", "close": 3.33, "volume": 310300.0}, {"date": "2026-03-23", "close": 3.5, "volume": 130513.0}, {"date": "2026-03-24", "close": 3.5, "volume": 66078.0}, {"date": "2026-03-25", "close": 3.52, "volume": 140355.0}, {"date": "2026-03-26", "close": 3.49, "volume": 216978.0}, {"date": "2026-03-27", "close": 3.15, "volume": 370720.0}, {"date": "2026-03-30", "close": 3.11, "volume": 381673.0}, {"date": "2026-03-31", "close": 3.36, "volume": 229791.0}, {"date": "2026-04-01", "close": 3.32, "volume": 189573.0}, {"date": "2026-04-02", "close": 3.32, "volume": 88788.0}, {"date": "2026-04-06", "close": 3.5, "volume": 81604.0}, {"date": "2026-04-07", "close": 3.37, "volume": 55457.0}, {"date": "2026-04-08", "close": 3.45, "volume": 130985.0}, {"date": "2026-04-09", "close": 3.6, "volume": 207388.0}, {"date": "2026-04-10", "close": 3.97, "volume": 2106223.0}, {"date": "2026-04-13", "close": 2.84, "volume": 2294568.0}, {"date": "2026-04-14", "close": 2.985, "volume": 1385940.0}, {"date": "2026-04-15", "close": 3.32, "volume": 799488.0}, {"date": "2026-04-16", "close": 3.48, "volume": 461634.0}, {"date": "2026-04-17", "close": 3.51, "volume": 728337.0}, {"date": "2026-04-20", "close": 3.76, "volume": 469009.0}, {"date": "2026-04-21", "close": 3.59, "volume": 356720.0}, {"date": "2026-04-22", "close": 3.57, "volume": 176948.0}, {"date": "2026-04-23", "close": 3.39, "volume": 177795.0}, {"date": "2026-04-24", "close": 3.37, "volume": 75888.0}, {"date": "2026-04-27", "close": 3.32, "volume": 123753.0}, {"date": "2026-04-28", "close": 3.22, "volume": 254875.0}, {"date": "2026-04-29", "close": 3.18, "volume": 124580.0}, {"date": "2026-04-30", "close": 3.19, "volume": 179688.0}, {"date": "2026-05-01", "close": 3.26, "volume": 207282.0}, {"date": "2026-05-04", "close": 3.12, "volume": 242649.0}, {"date": "2026-05-05", "close": 3.01, "volume": 225257.0}, {"date": "2026-05-06", "close": 3.33, "volume": 476418.0}, {"date": "2026-05-07", "close": 3.36, "volume": 206120.0}, {"date": "2026-05-08", "close": 3.25, "volume": 134955.0}, {"date": "2026-05-11", "close": 3.17, "volume": 138338.0}, {"date": "2026-05-12", "close": 3.1, "volume": 100533.0}, {"date": "2026-05-13", "close": 3.07, "volume": 132979.0}, {"date": "2026-05-14", "close": 3.31, "volume": 263153.0}, {"date": "2026-05-15", "close": 3.24, "volume": 62641.0}, {"date": "2026-05-18", "close": 3.36, "volume": 153623.0}, {"date": "2026-05-19", "close": 3.19, "volume": 191206.0}, {"date": "2026-05-20", "close": 3.41, "volume": 192335.0}, {"date": "2026-05-21", "close": 3.38, "volume": 227701.0}, {"date": "2026-05-22", "close": 3.4, "volume": 314001.0}, {"date": "2026-05-26", "close": 3.44, "volume": 111632.0}, {"date": "2026-05-27", "close": 3.56, "volume": 91706.0}, {"date": "2026-05-28", "close": 4.35, "volume": 1024125.0}, {"date": "2026-05-29", "close": 4.18, "volume": 9047064.0}, {"date": "2026-06-01", "close": 4.43, "volume": 1265834.0}, {"date": "2026-06-02", "close": 3.69, "volume": 1566612.0}, {"date": "2026-06-03", "close": 3.62, "volume": 593447.0}, {"date": "2026-06-04", "close": 3.58, "volume": 281915.0}, {"date": "2026-06-05", "close": 3.52, "volume": 226115.0}, {"date": "2026-06-08", "close": 3.7, "volume": 265946.0}, {"date": "2026-06-09", "close": 3.61, "volume": 306083.0}, {"date": "2026-06-10", "close": 3.48, "volume": 328063.0}, {"date": "2026-06-11", "close": 3.59, "volume": 288653.0}, {"date": "2026-06-12", "close": 3.48, "volume": 717550.0}, {"date": "2026-06-15", "close": 3.64, "volume": 592897.0}, {"date": "2026-06-16", "close": 3.44, "volume": 316361.0}, {"date": "2026-06-17", "close": 3.48, "volume": 482617.0}, {"date": "2026-06-18", "close": 3.44, "volume": 210458.0}, {"date": "2026-06-22", "close": 3.05, "volume": 380706.0}, {"date": "2026-06-23", "close": 3.05, "volume": 341241.0}, {"date": "2026-06-24", "close": 2.98, "volume": 230000.0}, {"date": "2026-06-25", "close": 2.95, "volume": 234270.0}, {"date": "2026-06-26", "close": 2.83, "volume": 499780.0}, {"date": "2026-06-29", "close": 3.01, "volume": 692700.0}, {"date": "2026-06-30", "close": 3.05, "volume": 259966.0}, {"date": "2026-07-01", "close": 3.03, "volume": 231141.0}, {"date": "2026-07-02", "close": 2.9, "volume": 368044.0}, {"date": "2026-07-06", "close": 3.2, "volume": 344929.0}, {"date": "2026-07-07", "close": 3.26, "volume": 349258.0}, {"date": "2026-07-08", "close": 3.08, "volume": 296471.0}, {"date": "2026-07-09", "close": 3.03, "volume": 214187.0}, {"date": "2026-07-10", "close": 2.99, "volume": 147330.0}, {"date": "2026-07-13", "close": 2.99, "volume": 229459.0}, {"date": "2026-07-14", "close": 3.005, "volume": 189151.0}, {"date": "2026-07-15", "close": 2.99, "volume": 111687.0}, {"date": "2026-07-16", "close": 2.97, "volume": 124938.0}, {"date": "2026-07-17", "close": 2.96, "volume": 177220.0}, {"date": "2026-07-20", "close": 2.64, "volume": 1186674.0}, {"date": "2026-07-21", "close": 2.67, "volume": 245308.0}, {"date": "2026-07-22", "close": 2.715, "volume": 210354.0}, {"date": "2026-07-23", "close": 2.64, "volume": 188813.0}, {"date": "2026-07-24", "close": 2.41, "volume": 331469.0}], "refreshing": true}