{"ticker": "RRGB", "overview": {"cik": "1171759", "ticker": "RRGB", "name": "RED ROBIN GOURMET BURGERS INC", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001666526-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001666526-26-000006", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-24", "title": "Form 8-K/A", "accession": "0001628280-26-049613", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049404", "price_sensitive": true}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006239", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0000950142-26-001781", "price_sensitive": true}, {"form": "3", "date": "2026-06-05", "title": "Initial insider holdings", "accession": "0002139004-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0000950142-26-001522", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-19", "title": "Quarterly report", "accession": "0001628280-26-036501", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036443", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001974919-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001808157-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001991178-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001462171-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0002041913-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001757895-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001018555-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-15", "title": "FORM S-8", "accession": "0000950142-26-001422", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001628280-26-035556", "price_sensitive": true}, {"form": "3", "date": "2026-05-13", "title": "Initial insider holdings", "accession": "0001974919-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0000950142-26-001247", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0000950142-26-001217", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-28", "title": "Form SCHEDULE 13G/A", "accession": "0001941040-26-000279", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0002097265-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-04-02", "title": "Notice of proposed sale", "accession": "0002097265-26-000019", "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": "RRGB", "has_prices": true, "as_of": "2026-07-24", "last": 7.22, "prev_close": 7.13, "change": 0.08999999999999986, "change_pct": 0.012622720897615689, "session_volume": 168664.0, "vwap_5": 7.1386441579015525, "vwap_20": 7.306524561462443, "vwap_60": 5.157945277277868, "vwap_250": 4.912276647669944, "high_52w": 7.99, "low_52w": 2.59, "avg_volume_20": 227725.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002859", "src": "13DG", "ticker": "RRGB", "cik": "1171759", "company": "RED ROBIN GOURMET BURGERS INC", "company_raw": "RED ROBIN GOURMET BURGERS INC", "who": "JCP Investment Management, LLC", "who_key": "JCP Investment Management, LLC", "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-Eating  Places", "country": "United States", "headline": "JCP Investment Management, LLC moves to a 4.1% activist stake in RRGB", "source_url": "https://www.sec.gov/Archives/edgar/data/1461945/0000921895-26-002859-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "0001666526-26-000008", "src": "INSIDERS", "ticker": "RRGB", "cik": "1171759", "company": "RED ROBIN GOURMET BURGERS INC", "company_raw": "RED ROBIN GOURMET BURGERS INC", "who": "Michael Kappitt", "who_key": "Kappitt Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on RRGB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666526/000166652626000008/0001666526-26-000008-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129049}, {"id": "13DG-0001941040-26-000279", "src": "13DG", "ticker": "RRGB", "cik": "1171759", "company": "RED ROBIN GOURMET BURGERS INC", "company_raw": "RED ROBIN GOURMET BURGERS INC", "who": "Acuitas Investments, LLC", "who_key": "Acuitas Investments, 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": "Retail-Eating  Places", "country": "United States", "headline": "Acuitas Investments, LLC adjusts its stake in RRGB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1524828/0001941040-26-000279-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002859", "src": "13DG", "ticker": "RRGB", "cik": "1171759", "company": "RED ROBIN GOURMET BURGERS INC", "company_raw": "RED ROBIN GOURMET BURGERS INC", "who": "JCP Investment Management, LLC", "who_key": "JCP Investment Management, LLC", "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-Eating  Places", "country": "United States", "headline": "JCP Investment Management, LLC moves to a 4.1% activist stake in RRGB", "source_url": "https://www.sec.gov/Archives/edgar/data/1461945/0000921895-26-002859-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001941040-26-000279", "src": "13DG", "ticker": "RRGB", "cik": "1171759", "company": "RED ROBIN GOURMET BURGERS INC", "company_raw": "RED ROBIN GOURMET BURGERS INC", "who": "Acuitas Investments, LLC", "who_key": "Acuitas Investments, 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": "Retail-Eating  Places", "country": "United States", "headline": "Acuitas Investments, LLC adjusts its stake in RRGB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1524828/0001941040-26-000279-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271609}], "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": "Red Robin Gourmet Burgers, Inc. - Common Stock", "new_value": "RED ROBIN GOURMET BURGERS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001171759", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001171759", "applied": 1, "detected_at": "2026-10-27T10:11:07.366292"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001666526-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001666526-26-000006", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-24", "title": "Form 8-K/A", "accession": "0001628280-26-049613", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049404", "price_sensitive": true}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006239", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0000950142-26-001781", "price_sensitive": true}, {"form": "3", "date": "2026-06-05", "title": "Initial insider holdings", "accession": "0002139004-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0000950142-26-001522", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-19", "title": "Quarterly report", "accession": "0001628280-26-036501", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036443", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001974919-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001808157-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001991178-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001462171-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0002041913-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001757895-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001018555-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-15", "title": "FORM S-8", "accession": "0000950142-26-001422", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001628280-26-035556", "price_sensitive": true}, {"form": "3", "date": "2026-05-13", "title": "Initial insider holdings", "accession": "0001974919-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0000950142-26-001247", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0000950142-26-001217", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-28", "title": "Form SCHEDULE 13G/A", "accession": "0001941040-26-000279", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0002097265-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-04-02", "title": "Notice of proposed sale", "accession": "0002097265-26-000019", "price_sensitive": false}], "performance": {"ticker": "RRGB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 28.13, "volume": 254861.0}, {"date": "2021-07-28", "close": 26.87, "volume": 551061.0}, {"date": "2021-07-29", "close": 27.18, "volume": 329179.0}, {"date": "2021-07-30", "close": 26.23, "volume": 303546.0}, {"date": "2021-08-02", "close": 26.05, "volume": 238676.0}, {"date": "2021-08-03", "close": 25.65, "volume": 213355.0}, {"date": "2021-08-04", "close": 25.53, "volume": 175201.0}, {"date": "2021-08-05", "close": 25.9, "volume": 232542.0}, {"date": "2021-08-06", "close": 25.72, "volume": 173062.0}, {"date": "2021-08-09", "close": 24.93, "volume": 256790.0}, {"date": "2021-08-10", "close": 26.02, "volume": 173167.0}, {"date": "2021-08-11", "close": 26.71, "volume": 140830.0}, {"date": "2021-08-12", "close": 26.49, "volume": 183934.0}, {"date": "2021-08-13", "close": 25.68, "volume": 179444.0}, {"date": "2021-08-16", "close": 26.12, "volume": 224024.0}, {"date": "2021-08-17", "close": 24.58, "volume": 267025.0}, {"date": "2021-08-18", "close": 24.57, "volume": 529862.0}, {"date": "2021-08-19", "close": 20.54, "volume": 2231923.0}, {"date": "2021-08-20", "close": 20.45, "volume": 610500.0}, {"date": "2021-08-23", "close": 22.05, "volume": 461952.0}, {"date": "2021-08-24", "close": 22.53, "volume": 333646.0}, {"date": "2021-08-25", "close": 24.08, "volume": 566933.0}, {"date": "2021-08-26", "close": 24.11, "volume": 315795.0}, {"date": "2021-08-27", "close": 24.9, "volume": 328194.0}, {"date": "2021-08-30", "close": 24.29, "volume": 504141.0}, {"date": "2021-08-31", "close": 24.48, "volume": 343001.0}, {"date": "2021-09-01", "close": 25.02, "volume": 435231.0}, {"date": "2021-09-02", "close": 24.6, "volume": 238300.0}, {"date": "2021-09-03", "close": 24.1, "volume": 261956.0}, {"date": "2021-09-07", "close": 24.1, "volume": 327436.0}, {"date": "2021-09-08", "close": 23.54, "volume": 320731.0}, {"date": "2021-09-09", "close": 23.65, "volume": 249800.0}, {"date": "2021-09-10", "close": 23.23, "volume": 246091.0}, {"date": "2021-09-13", "close": 23.41, "volume": 217072.0}, {"date": "2021-09-14", "close": 22.51, "volume": 414737.0}, {"date": "2021-09-15", "close": 22.3, "volume": 277728.0}, {"date": "2021-09-16", "close": 22.37, "volume": 259147.0}, {"date": "2021-09-17", "close": 22.72, "volume": 379575.0}, {"date": "2021-09-20", "close": 21.82, "volume": 402565.0}, {"date": "2021-09-21", "close": 21.48, "volume": 256351.0}, {"date": "2021-09-22", "close": 22.1, "volume": 235836.0}, {"date": "2021-09-23", "close": 23.83, "volume": 409786.0}, {"date": "2021-09-24", "close": 24.24, "volume": 473135.0}, {"date": "2021-09-27", "close": 24.97, "volume": 297011.0}, {"date": "2021-09-28", "close": 24.55, "volume": 285643.0}, {"date": "2021-09-29", "close": 23.63, "volume": 249536.0}, {"date": "2021-09-30", "close": 23.06, "volume": 277555.0}, {"date": "2021-10-01", "close": 24.06, "volume": 295077.0}, {"date": "2021-10-04", "close": 23.12, "volume": 235417.0}, {"date": "2021-10-05", "close": 23.01, "volume": 199281.0}, {"date": "2021-10-06", "close": 22.72, "volume": 224764.0}, {"date": "2021-10-07", "close": 22.57, "volume": 288932.0}, {"date": "2021-10-08", "close": 21.91, "volume": 288099.0}, {"date": "2021-10-11", "close": 21.38, "volume": 254043.0}, {"date": "2021-10-12", "close": 21.75, "volume": 227687.0}, {"date": "2021-10-13", "close": 21.39, "volume": 176497.0}, {"date": "2021-10-14", "close": 21.4, "volume": 178213.0}, {"date": "2021-10-15", "close": 20.68, "volume": 245007.0}, {"date": "2021-10-18", "close": 21.07, "volume": 259711.0}, {"date": "2021-10-19", "close": 20.96, "volume": 166015.0}, {"date": "2021-10-20", "close": 20.45, "volume": 517973.0}, {"date": "2021-10-21", "close": 20.36, "volume": 320466.0}, {"date": "2021-10-22", "close": 20.67, "volume": 246035.0}, {"date": "2021-10-25", "close": 20.69, "volume": 174961.0}, {"date": "2021-10-26", "close": 20.28, "volume": 246120.0}, {"date": "2021-10-27", "close": 20.18, "volume": 217915.0}, {"date": "2021-10-28", "close": 19.98, "volume": 129576.0}, {"date": "2021-10-29", "close": 19.87, "volume": 205773.0}, {"date": "2021-11-01", "close": 20.87, "volume": 284365.0}, {"date": "2021-11-02", "close": 20.02, "volume": 523194.0}, {"date": "2021-11-03", "close": 21.06, "volume": 475589.0}, {"date": "2021-11-04", "close": 20.81, "volume": 424517.0}, {"date": "2021-11-05", "close": 22.47, "volume": 665998.0}, {"date": "2021-11-08", "close": 21.73, "volume": 309546.0}, {"date": "2021-11-09", "close": 21.44, "volume": 257745.0}, {"date": "2021-11-10", "close": 21.35, "volume": 318549.0}, {"date": "2021-11-11", "close": 20.52, "volume": 790689.0}, {"date": "2021-11-12", "close": 19.83, "volume": 325898.0}, {"date": "2021-11-15", "close": 20.03, "volume": 375545.0}, {"date": "2021-11-16", "close": 19.36, "volume": 452830.0}, {"date": "2021-11-17", "close": 19.13, "volume": 252386.0}, {"date": "2021-11-18", "close": 18.84, "volume": 460233.0}, {"date": "2021-11-19", "close": 18.13, "volume": 339985.0}, {"date": "2021-11-22", "close": 18.23, "volume": 332381.0}, {"date": "2021-11-23", "close": 18.02, "volume": 325603.0}, {"date": "2021-11-24", "close": 18.12, "volume": 233614.0}, {"date": "2021-11-26", "close": 17.22, "volume": 310378.0}, {"date": "2021-11-29", "close": 16.8, "volume": 527438.0}, {"date": "2021-11-30", "close": 16.3, "volume": 438826.0}, {"date": "2021-12-01", "close": 15.45, "volume": 626246.0}, {"date": "2021-12-02", "close": 16.73, "volume": 436211.0}, {"date": "2021-12-03", "close": 16.3, "volume": 411941.0}, {"date": "2021-12-06", "close": 17.18, "volume": 275116.0}, {"date": "2021-12-07", "close": 17.23, "volume": 192854.0}, {"date": "2021-12-08", "close": 18.13, "volume": 246020.0}, {"date": "2021-12-09", "close": 17.23, "volume": 468588.0}, {"date": "2021-12-10", "close": 16.94, "volume": 235907.0}, {"date": "2021-12-13", "close": 16.55, "volume": 194034.0}, {"date": "2021-12-14", "close": 16.19, "volume": 210332.0}, {"date": "2021-12-15", "close": 15.93, "volume": 324927.0}, {"date": "2021-12-16", "close": 15.2, "volume": 633885.0}, {"date": "2021-12-17", "close": 15.83, "volume": 659052.0}, {"date": "2021-12-20", "close": 15.76, "volume": 292024.0}, {"date": "2021-12-21", "close": 16.49, "volume": 264144.0}, {"date": "2021-12-22", "close": 16.81, "volume": 186313.0}, {"date": "2021-12-23", "close": 17.16, "volume": 167711.0}, {"date": "2021-12-27", "close": 17.1, "volume": 183846.0}, {"date": "2021-12-28", "close": 17.07, "volume": 194738.0}, {"date": "2021-12-29", "close": 16.93, "volume": 189422.0}, {"date": "2021-12-30", "close": 16.94, "volume": 171219.0}, {"date": "2021-12-31", "close": 16.53, "volume": 192743.0}, {"date": "2022-01-03", "close": 17.24, "volume": 357356.0}, {"date": "2022-01-04", "close": 17.86, "volume": 347857.0}, {"date": "2022-01-05", "close": 17.37, "volume": 200738.0}, {"date": "2022-01-06", "close": 17.4, "volume": 375593.0}, {"date": "2022-01-07", "close": 17.02, "volume": 208145.0}, {"date": "2022-01-10", "close": 16.7, "volume": 250203.0}, {"date": "2022-01-11", "close": 16.39, "volume": 145035.0}, {"date": "2022-01-12", "close": 16.1, "volume": 329607.0}, {"date": "2022-01-13", "close": 16.54, "volume": 254930.0}, {"date": "2022-01-14", "close": 16.24, "volume": 185856.0}, {"date": "2022-01-18", "close": 15.62, "volume": 307073.0}, {"date": "2022-01-19", "close": 15.36, "volume": 290717.0}, {"date": "2022-01-20", "close": 14.45, "volume": 324736.0}, {"date": "2022-01-21", "close": 13.87, "volume": 394649.0}, {"date": "2022-01-24", "close": 14.85, "volume": 474722.0}, {"date": "2022-01-25", "close": 15.27, "volume": 311201.0}, {"date": "2022-01-26", "close": 14.49, "volume": 590238.0}, {"date": "2022-01-27", "close": 13.8, "volume": 468280.0}, {"date": "2022-01-28", "close": 13.96, "volume": 258071.0}, {"date": "2022-01-31", "close": 14.75, "volume": 334011.0}, {"date": "2022-02-01", "close": 15.1, "volume": 185071.0}, {"date": "2022-02-02", "close": 14.96, "volume": 220240.0}, {"date": "2022-02-03", "close": 14.4, "volume": 245874.0}, {"date": "2022-02-04", "close": 14.73, "volume": 206277.0}, {"date": "2022-02-07", "close": 14.98, "volume": 278725.0}, {"date": "2022-02-08", "close": 15.34, "volume": 460488.0}, {"date": "2022-02-09", "close": 16.0, "volume": 404136.0}, {"date": "2022-02-10", "close": 15.98, "volume": 279423.0}, {"date": "2022-02-11", "close": 15.99, "volume": 271236.0}, {"date": "2022-02-14", "close": 16.2, "volume": 236517.0}, {"date": "2022-02-15", "close": 16.93, "volume": 622243.0}, {"date": "2022-02-16", "close": 17.3, "volume": 325543.0}, {"date": "2022-02-17", "close": 17.31, "volume": 372532.0}, {"date": "2022-02-18", "close": 17.1, "volume": 436487.0}, {"date": "2022-02-22", "close": 17.17, "volume": 735226.0}, {"date": "2022-02-23", "close": 16.76, "volume": 327988.0}, {"date": "2022-02-24", "close": 17.59, "volume": 511969.0}, {"date": "2022-02-25", "close": 18.26, "volume": 354310.0}, {"date": "2022-02-28", "close": 17.55, "volume": 459711.0}, {"date": "2022-03-01", "close": 16.32, "volume": 422825.0}, {"date": "2022-03-02", "close": 16.94, "volume": 194263.0}, {"date": "2022-03-03", "close": 16.01, "volume": 423865.0}, {"date": "2022-03-04", "close": 15.3, "volume": 375260.0}, {"date": "2022-03-07", "close": 13.01, "volume": 678803.0}, {"date": "2022-03-08", "close": 12.98, "volume": 425140.0}, {"date": "2022-03-09", "close": 13.89, "volume": 598111.0}, {"date": "2022-03-10", "close": 13.93, "volume": 520824.0}, {"date": "2022-03-11", "close": 15.9, "volume": 1039704.0}, {"date": "2022-03-14", "close": 17.24, "volume": 904148.0}, {"date": "2022-03-15", "close": 17.86, "volume": 723968.0}, {"date": "2022-03-16", "close": 18.42, "volume": 470459.0}, {"date": "2022-03-17", "close": 18.05, "volume": 237838.0}, {"date": "2022-03-18", "close": 17.98, "volume": 343332.0}, {"date": "2022-03-21", "close": 17.51, "volume": 215829.0}, {"date": "2022-03-22", "close": 17.5, "volume": 226319.0}, {"date": "2022-03-23", "close": 17.01, "volume": 228089.0}, {"date": "2022-03-24", "close": 17.07, "volume": 189760.0}, {"date": "2022-03-25", "close": 16.41, "volume": 236549.0}, {"date": "2022-03-28", "close": 16.17, "volume": 210276.0}, {"date": "2022-03-29", "close": 17.55, "volume": 415504.0}, {"date": "2022-03-30", "close": 16.89, "volume": 206018.0}, {"date": "2022-03-31", "close": 16.86, "volume": 148196.0}, {"date": "2022-04-01", "close": 16.13, "volume": 373165.0}, {"date": "2022-04-04", "close": 16.08, "volume": 267414.0}, {"date": "2022-04-05", "close": 15.5, "volume": 267485.0}, {"date": "2022-04-06", "close": 14.75, "volume": 287938.0}, {"date": "2022-04-07", "close": 14.6, "volume": 207150.0}, {"date": "2022-04-08", "close": 14.08, "volume": 252651.0}, {"date": "2022-04-11", "close": 14.2, "volume": 245903.0}, {"date": "2022-04-12", "close": 14.36, "volume": 215088.0}, {"date": "2022-04-13", "close": 14.96, "volume": 243506.0}, {"date": "2022-04-14", "close": 14.79, "volume": 173678.0}, {"date": "2022-04-18", "close": 14.38, "volume": 267021.0}, {"date": "2022-04-19", "close": 14.67, "volume": 185489.0}, {"date": "2022-04-20", "close": 14.56, "volume": 173953.0}, {"date": "2022-04-21", "close": 14.32, "volume": 265964.0}, {"date": "2022-04-22", "close": 13.99, "volume": 242840.0}, {"date": "2022-04-25", "close": 14.76, "volume": 333300.0}, {"date": "2022-04-26", "close": 14.02, "volume": 283696.0}, {"date": "2022-04-27", "close": 13.53, "volume": 219041.0}, {"date": "2022-04-28", "close": 13.73, "volume": 187047.0}, {"date": "2022-04-29", "close": 13.19, "volume": 224745.0}, {"date": "2022-05-02", "close": 12.93, "volume": 352931.0}, {"date": "2022-05-03", "close": 12.57, "volume": 425277.0}, {"date": "2022-05-04", "close": 11.89, "volume": 680121.0}, {"date": "2022-05-05", "close": 10.92, "volume": 446135.0}, {"date": "2022-05-06", "close": 10.65, "volume": 424948.0}, {"date": "2022-05-09", "close": 9.53, "volume": 560300.0}, {"date": "2022-05-10", "close": 9.66, "volume": 417504.0}, {"date": "2022-05-11", "close": 8.86, "volume": 522994.0}, {"date": "2022-05-12", "close": 8.73, "volume": 852051.0}, {"date": "2022-05-13", "close": 9.04, "volume": 592696.0}, {"date": "2022-05-16", "close": 8.76, "volume": 334624.0}, {"date": "2022-05-17", "close": 9.12, "volume": 338851.0}, {"date": "2022-05-18", "close": 8.42, "volume": 313219.0}, {"date": "2022-05-19", "close": 8.16, "volume": 466323.0}, {"date": "2022-05-20", "close": 7.93, "volume": 429879.0}, {"date": "2022-05-23", "close": 7.65, "volume": 482197.0}, {"date": "2022-05-24", "close": 7.26, "volume": 722069.0}, {"date": "2022-05-25", "close": 8.0, "volume": 939834.0}, {"date": "2022-05-26", "close": 8.61, "volume": 1209861.0}, {"date": "2022-05-27", "close": 10.77, "volume": 2840632.0}, {"date": "2022-05-31", "close": 9.84, "volume": 927586.0}, {"date": "2022-06-01", "close": 9.75, "volume": 656235.0}, {"date": "2022-06-02", "close": 10.12, "volume": 373633.0}, {"date": "2022-06-03", "close": 9.82, "volume": 390832.0}, {"date": "2022-06-06", "close": 9.19, "volume": 1189283.0}, {"date": "2022-06-07", "close": 9.67, "volume": 683967.0}, {"date": "2022-06-08", "close": 9.44, "volume": 395531.0}, {"date": "2022-06-09", "close": 8.97, "volume": 675435.0}, {"date": "2022-06-10", "close": 8.17, "volume": 802471.0}, {"date": "2022-06-13", "close": 7.17, "volume": 1120994.0}, {"date": "2022-06-14", "close": 7.43, "volume": 782704.0}, {"date": "2022-06-15", "close": 8.05, "volume": 829519.0}, {"date": "2022-06-16", "close": 7.69, "volume": 892820.0}, {"date": "2022-06-17", "close": 8.43, "volume": 3706371.0}, {"date": "2022-06-21", "close": 7.61, "volume": 846097.0}, {"date": "2022-06-22", "close": 8.01, "volume": 553655.0}, {"date": "2022-06-23", "close": 8.29, "volume": 542899.0}, {"date": "2022-06-24", "close": 8.53, "volume": 2103449.0}, {"date": "2022-06-27", "close": 8.29, "volume": 739081.0}, {"date": "2022-06-28", "close": 8.29, "volume": 395787.0}, {"date": "2022-06-29", "close": 7.97, "volume": 330700.0}, {"date": "2022-06-30", "close": 8.03, "volume": 354204.0}, {"date": "2022-07-01", "close": 8.14, "volume": 284141.0}, {"date": "2022-07-05", "close": 8.6, "volume": 343314.0}, {"date": "2022-07-06", "close": 8.22, "volume": 293458.0}, {"date": "2022-07-07", "close": 8.2, "volume": 357722.0}, {"date": "2022-07-08", "close": 8.16, "volume": 243535.0}, {"date": "2022-07-11", "close": 7.65, "volume": 446977.0}, {"date": "2022-07-12", "close": 7.77, "volume": 259433.0}, {"date": "2022-07-13", "close": 7.85, "volume": 256448.0}, {"date": "2022-07-14", "close": 7.91, "volume": 256623.0}, {"date": "2022-07-15", "close": 8.14, "volume": 632132.0}, {"date": "2022-07-18", "close": 8.43, "volume": 291413.0}, {"date": "2022-07-19", "close": 8.92, "volume": 373727.0}, {"date": "2022-07-20", "close": 9.21, "volume": 230542.0}, {"date": "2022-07-21", "close": 8.9, "volume": 320030.0}, {"date": "2022-07-22", "close": 8.46, "volume": 218306.0}, {"date": "2022-07-25", "close": 8.61, "volume": 167416.0}, {"date": "2022-07-26", "close": 8.07, "volume": 242796.0}, {"date": "2022-07-27", "close": 8.35, "volume": 169514.0}, {"date": "2022-07-28", "close": 8.88, "volume": 220639.0}, {"date": "2022-07-29", "close": 8.74, "volume": 219035.0}, {"date": "2022-08-01", "close": 8.58, "volume": 190703.0}, {"date": "2022-08-02", "close": 9.11, "volume": 284654.0}, {"date": "2022-08-03", "close": 9.85, "volume": 249776.0}, {"date": "2022-08-04", "close": 9.48, "volume": 186854.0}, {"date": "2022-08-05", "close": 9.36, "volume": 138333.0}, {"date": "2022-08-08", "close": 10.19, "volume": 382733.0}, {"date": "2022-08-09", "close": 9.77, "volume": 323908.0}, {"date": "2022-08-10", "close": 10.65, "volume": 688998.0}, {"date": "2022-08-11", "close": 8.72, "volume": 1527102.0}, {"date": "2022-08-12", "close": 8.8, "volume": 602178.0}, {"date": "2022-08-15", "close": 8.83, "volume": 269140.0}, {"date": "2022-08-16", "close": 9.05, "volume": 268543.0}, {"date": "2022-08-17", "close": 8.85, "volume": 254138.0}, {"date": "2022-08-18", "close": 8.81, "volume": 157256.0}, {"date": "2022-08-19", "close": 8.37, "volume": 298313.0}, {"date": "2022-08-22", "close": 8.07, "volume": 306214.0}, {"date": "2022-08-23", "close": 7.98, "volume": 154427.0}, {"date": "2022-08-24", "close": 8.12, "volume": 129245.0}, {"date": "2022-08-25", "close": 8.28, "volume": 114651.0}, {"date": "2022-08-26", "close": 7.9, "volume": 239906.0}, {"date": "2022-08-29", "close": 7.74, "volume": 165214.0}, {"date": "2022-08-30", "close": 7.56, "volume": 154926.0}, {"date": "2022-08-31", "close": 7.43, "volume": 200124.0}, {"date": "2022-09-01", "close": 7.58, "volume": 236563.0}, {"date": "2022-09-02", "close": 7.79, "volume": 144033.0}, {"date": "2022-09-06", "close": 7.53, "volume": 269541.0}, {"date": "2022-09-07", "close": 8.0, "volume": 186161.0}, {"date": "2022-09-08", "close": 7.94, "volume": 141386.0}, {"date": "2022-09-09", "close": 7.98, "volume": 193968.0}, {"date": "2022-09-12", "close": 8.27, "volume": 152629.0}, {"date": "2022-09-13", "close": 7.6, "volume": 210369.0}, {"date": "2022-09-14", "close": 7.64, "volume": 208982.0}, {"date": "2022-09-15", "close": 7.73, "volume": 209054.0}, {"date": "2022-09-16", "close": 7.64, "volume": 172121.0}, {"date": "2022-09-19", "close": 7.44, "volume": 134041.0}, {"date": "2022-09-20", "close": 7.28, "volume": 219322.0}, {"date": "2022-09-21", "close": 7.03, "volume": 257506.0}, {"date": "2022-09-22", "close": 6.73, "volume": 479099.0}, {"date": "2022-09-23", "close": 6.46, "volume": 317833.0}, {"date": "2022-09-26", "close": 6.22, "volume": 215927.0}, {"date": "2022-09-27", "close": 6.21, "volume": 410464.0}, {"date": "2022-09-28", "close": 6.68, "volume": 389096.0}, {"date": "2022-09-29", "close": 6.72, "volume": 415492.0}, {"date": "2022-09-30", "close": 6.73, "volume": 287634.0}, {"date": "2022-10-03", "close": 6.65, "volume": 296264.0}, {"date": "2022-10-04", "close": 7.28, "volume": 263005.0}, {"date": "2022-10-05", "close": 7.41, "volume": 252933.0}, {"date": "2022-10-06", "close": 7.44, "volume": 229858.0}, {"date": "2022-10-07", "close": 7.47, "volume": 146068.0}, {"date": "2022-10-10", "close": 7.34, "volume": 260054.0}, {"date": "2022-10-11", "close": 7.52, "volume": 390865.0}, {"date": "2022-10-12", "close": 7.78, "volume": 369696.0}, {"date": "2022-10-13", "close": 7.62, "volume": 246222.0}, {"date": "2022-10-14", "close": 7.49, "volume": 211227.0}, {"date": "2022-10-17", "close": 7.56, "volume": 116013.0}, {"date": "2022-10-18", "close": 7.99, "volume": 196349.0}, {"date": "2022-10-19", "close": 7.97, "volume": 104127.0}, {"date": "2022-10-20", "close": 8.11, "volume": 132285.0}, {"date": "2022-10-21", "close": 8.06, "volume": 297108.0}, {"date": "2022-10-24", "close": 8.06, "volume": 91463.0}, {"date": "2022-10-25", "close": 8.27, "volume": 323573.0}, {"date": "2022-10-26", "close": 8.21, "volume": 153675.0}, {"date": "2022-10-27", "close": 8.17, "volume": 108888.0}, {"date": "2022-10-28", "close": 8.2, "volume": 188898.0}, {"date": "2022-10-31", "close": 8.22, "volume": 167909.0}, {"date": "2022-11-01", "close": 7.9, "volume": 140250.0}, {"date": "2022-11-02", "close": 7.71, "volume": 196134.0}, {"date": "2022-11-03", "close": 6.71, "volume": 590936.0}, {"date": "2022-11-04", "close": 6.84, "volume": 254063.0}, {"date": "2022-11-07", "close": 6.95, "volume": 220613.0}, {"date": "2022-11-08", "close": 7.1, "volume": 219339.0}, {"date": "2022-11-09", "close": 6.88, "volume": 213744.0}, {"date": "2022-11-10", "close": 7.55, "volume": 570113.0}, {"date": "2022-11-11", "close": 7.78, "volume": 390390.0}, {"date": "2022-11-14", "close": 7.58, "volume": 240143.0}, {"date": "2022-11-15", "close": 7.65, "volume": 381721.0}, {"date": "2022-11-16", "close": 7.87, "volume": 247986.0}, {"date": "2022-11-17", "close": 8.16, "volume": 287229.0}, {"date": "2022-11-18", "close": 8.53, "volume": 284431.0}, {"date": "2022-11-21", "close": 8.43, "volume": 281752.0}, {"date": "2022-11-22", "close": 8.34, "volume": 156165.0}, {"date": "2022-11-23", "close": 8.3, "volume": 91328.0}, {"date": "2022-11-25", "close": 8.16, "volume": 63288.0}, {"date": "2022-11-28", "close": 7.95, "volume": 163808.0}, {"date": "2022-11-29", "close": 8.08, "volume": 126561.0}, {"date": "2022-11-30", "close": 8.29, "volume": 280715.0}, {"date": "2022-12-01", "close": 8.24, "volume": 163379.0}, {"date": "2022-12-02", "close": 8.24, "volume": 171330.0}, {"date": "2022-12-05", "close": 7.69, "volume": 140368.0}, {"date": "2022-12-06", "close": 7.26, "volume": 162675.0}, {"date": "2022-12-07", "close": 7.18, "volume": 289221.0}, {"date": "2022-12-08", "close": 7.32, "volume": 105920.0}, {"date": "2022-12-09", "close": 7.29, "volume": 67937.0}, {"date": "2022-12-12", "close": 7.45, "volume": 109807.0}, {"date": "2022-12-13", "close": 7.52, "volume": 176467.0}, {"date": "2022-12-14", "close": 7.5, "volume": 227340.0}, {"date": "2022-12-15", "close": 7.27, "volume": 157132.0}, {"date": "2022-12-16", "close": 7.42, "volume": 196764.0}, {"date": "2022-12-19", "close": 6.8, "volume": 201253.0}, {"date": "2022-12-20", "close": 6.63, "volume": 121231.0}, {"date": "2022-12-21", "close": 6.1, "volume": 748090.0}, {"date": "2022-12-22", "close": 5.87, "volume": 615648.0}, {"date": "2022-12-23", "close": 5.7, "volume": 355596.0}, {"date": "2022-12-27", "close": 5.5, "volume": 478882.0}, {"date": "2022-12-28", "close": 5.39, "volume": 248254.0}, {"date": "2022-12-29", "close": 5.6, "volume": 208710.0}, {"date": "2022-12-30", "close": 5.58, "volume": 162699.0}, {"date": "2023-01-03", "close": 5.81, "volume": 228949.0}, {"date": "2023-01-04", "close": 6.27, "volume": 230154.0}, {"date": "2023-01-05", "close": 6.17, "volume": 183815.0}, {"date": "2023-01-06", "close": 6.36, "volume": 121057.0}, {"date": "2023-01-09", "close": 7.29, "volume": 481991.0}, {"date": "2023-01-10", "close": 8.02, "volume": 548722.0}, {"date": "2023-01-11", "close": 8.25, "volume": 429652.0}, {"date": "2023-01-12", "close": 8.585, "volume": 264980.0}, {"date": "2023-01-13", "close": 8.87, "volume": 380422.0}, {"date": "2023-01-17", "close": 8.8, "volume": 270957.0}, {"date": "2023-01-18", "close": 8.18, "volume": 305434.0}, {"date": "2023-01-19", "close": 8.005, "volume": 206437.0}, {"date": "2023-01-20", "close": 8.56, "volume": 352890.0}, {"date": "2023-01-23", "close": 8.85, "volume": 689083.0}, {"date": "2023-01-24", "close": 8.51, "volume": 176375.0}, {"date": "2023-01-25", "close": 8.64, "volume": 131572.0}, {"date": "2023-01-26", "close": 8.73, "volume": 98597.0}, {"date": "2023-01-27", "close": 8.97, "volume": 238087.0}, {"date": "2023-01-30", "close": 8.71, "volume": 125027.0}, {"date": "2023-01-31", "close": 8.94, "volume": 197883.0}, {"date": "2023-02-01", "close": 8.92, "volume": 311377.0}, {"date": "2023-02-02", "close": 9.02, "volume": 332981.0}, {"date": "2023-02-03", "close": 9.77, "volume": 534065.0}, {"date": "2023-02-06", "close": 9.91, "volume": 175681.0}, {"date": "2023-02-07", "close": 9.97, "volume": 270144.0}, {"date": "2023-02-08", "close": 9.77, "volume": 121644.0}, {"date": "2023-02-09", "close": 9.58, "volume": 206881.0}, {"date": "2023-02-10", "close": 9.6, "volume": 224001.0}, {"date": "2023-02-13", "close": 9.91, "volume": 277773.0}, {"date": "2023-02-14", "close": 10.38, "volume": 310876.0}, {"date": "2023-02-15", "close": 10.35, "volume": 131027.0}, {"date": "2023-02-16", "close": 10.19, "volume": 237015.0}, {"date": "2023-02-17", "close": 9.58, "volume": 308447.0}, {"date": "2023-02-21", "close": 9.4, "volume": 134692.0}, {"date": "2023-02-22", "close": 9.39, "volume": 178477.0}, {"date": "2023-02-23", "close": 9.35, "volume": 132757.0}, {"date": "2023-02-24", "close": 8.61, "volume": 167411.0}, {"date": "2023-02-27", "close": 8.48, "volume": 110482.0}, {"date": "2023-02-28", "close": 8.51, "volume": 130992.0}, {"date": "2023-03-01", "close": 10.82, "volume": 3163750.0}, {"date": "2023-03-02", "close": 11.19, "volume": 778367.0}, {"date": "2023-03-03", "close": 11.5, "volume": 471513.0}, {"date": "2023-03-06", "close": 11.5, "volume": 535152.0}, {"date": "2023-03-07", "close": 11.7, "volume": 341206.0}, {"date": "2023-03-08", "close": 12.34, "volume": 901381.0}, {"date": "2023-03-09", "close": 11.67, "volume": 504703.0}, {"date": "2023-03-10", "close": 11.31, "volume": 441701.0}, {"date": "2023-03-13", "close": 10.91, "volume": 508912.0}, {"date": "2023-03-14", "close": 10.99, "volume": 486721.0}, {"date": "2023-03-15", "close": 11.45, "volume": 612659.0}, {"date": "2023-03-16", "close": 12.02, "volume": 472002.0}, {"date": "2023-03-17", "close": 12.17, "volume": 1116627.0}, {"date": "2023-03-20", "close": 12.49, "volume": 511621.0}, {"date": "2023-03-21", "close": 13.15, "volume": 495327.0}, {"date": "2023-03-22", "close": 13.58, "volume": 651512.0}, {"date": "2023-03-23", "close": 13.77, "volume": 442831.0}, {"date": "2023-03-24", "close": 14.12, "volume": 541779.0}, {"date": "2023-03-27", "close": 14.02, "volume": 545519.0}, {"date": "2023-03-28", "close": 13.58, "volume": 319950.0}, {"date": "2023-03-29", "close": 14.0, "volume": 297504.0}, {"date": "2023-03-30", "close": 14.23, "volume": 204519.0}, {"date": "2023-03-31", "close": 14.32, "volume": 303403.0}, {"date": "2023-04-03", "close": 14.76, "volume": 427801.0}, {"date": "2023-04-04", "close": 14.515, "volume": 285710.0}, {"date": "2023-04-05", "close": 14.32, "volume": 207820.0}, {"date": "2023-04-06", "close": 14.41, "volume": 147250.0}, {"date": "2023-04-10", "close": 14.94, "volume": 270658.0}, {"date": "2023-04-11", "close": 15.63, "volume": 333441.0}, {"date": "2023-04-12", "close": 14.91, "volume": 265754.0}, {"date": "2023-04-13", "close": 14.84, "volume": 206300.0}, {"date": "2023-04-14", "close": 15.24, "volume": 249680.0}, {"date": "2023-04-17", "close": 14.62, "volume": 312082.0}, {"date": "2023-04-18", "close": 14.06, "volume": 460508.0}, {"date": "2023-04-19", "close": 13.94, "volume": 331917.0}, {"date": "2023-04-20", "close": 13.96, "volume": 155779.0}, {"date": "2023-04-21", "close": 14.05, "volume": 196829.0}, {"date": "2023-04-24", "close": 13.19, "volume": 252512.0}, {"date": "2023-04-25", "close": 12.81, "volume": 317184.0}, {"date": "2023-04-26", "close": 12.71, "volume": 266883.0}, {"date": "2023-04-27", "close": 12.8, "volume": 374851.0}, {"date": "2023-04-28", "close": 13.07, "volume": 224667.0}, {"date": "2023-05-01", "close": 13.02, "volume": 141441.0}, {"date": "2023-05-02", "close": 12.91, "volume": 228413.0}, {"date": "2023-05-03", "close": 12.8, "volume": 258150.0}, {"date": "2023-05-04", "close": 12.93, "volume": 261234.0}, {"date": "2023-05-05", "close": 12.83, "volume": 193406.0}, {"date": "2023-05-08", "close": 12.45, "volume": 319138.0}, {"date": "2023-05-09", "close": 12.7, "volume": 243781.0}, {"date": "2023-05-10", "close": 12.74, "volume": 168025.0}, {"date": "2023-05-11", "close": 12.82, "volume": 155097.0}, {"date": "2023-05-12", "close": 12.45, "volume": 123571.0}, {"date": "2023-05-15", "close": 12.605, "volume": 134181.0}, {"date": "2023-05-16", "close": 12.93, "volume": 102785.0}, {"date": "2023-05-17", "close": 13.35, "volume": 292687.0}, {"date": "2023-05-18", "close": 13.86, "volume": 194852.0}, {"date": "2023-05-19", "close": 13.86, "volume": 232729.0}, {"date": "2023-05-22", "close": 14.08, "volume": 440303.0}, {"date": "2023-05-23", "close": 13.96, "volume": 339454.0}, {"date": "2023-05-24", "close": 14.45, "volume": 679490.0}, {"date": "2023-05-25", "close": 14.64, "volume": 1475892.0}, {"date": "2023-05-26", "close": 13.62, "volume": 645254.0}, {"date": "2023-05-30", "close": 12.6, "volume": 670961.0}, {"date": "2023-05-31", "close": 12.67, "volume": 420999.0}, {"date": "2023-06-01", "close": 12.54, "volume": 538987.0}, {"date": "2023-06-02", "close": 12.83, "volume": 353247.0}, {"date": "2023-06-05", "close": 12.35, "volume": 507974.0}, {"date": "2023-06-06", "close": 12.56, "volume": 531013.0}, {"date": "2023-06-07", "close": 13.3, "volume": 1166917.0}, {"date": "2023-06-08", "close": 12.96, "volume": 435900.0}, {"date": "2023-06-09", "close": 12.34, "volume": 907221.0}, {"date": "2023-06-12", "close": 12.37, "volume": 320899.0}, {"date": "2023-06-13", "close": 12.54, "volume": 445627.0}, {"date": "2023-06-14", "close": 12.32, "volume": 445891.0}, {"date": "2023-06-15", "close": 12.89, "volume": 456703.0}, {"date": "2023-06-16", "close": 12.54, "volume": 463318.0}, {"date": "2023-06-20", "close": 12.8, "volume": 310930.0}, {"date": "2023-06-21", "close": 13.42, "volume": 487399.0}, {"date": "2023-06-22", "close": 13.23, "volume": 464983.0}, {"date": "2023-06-23", "close": 12.84, "volume": 2383022.0}, {"date": "2023-06-26", "close": 13.22, "volume": 391751.0}, {"date": "2023-06-27", "close": 14.09, "volume": 353769.0}, {"date": "2023-06-28", "close": 13.73, "volume": 234135.0}, {"date": "2023-06-29", "close": 14.13, "volume": 176508.0}, {"date": "2023-06-30", "close": 13.83, "volume": 169280.0}, {"date": "2023-07-03", "close": 14.21, "volume": 131398.0}, {"date": "2023-07-05", "close": 13.43, "volume": 310871.0}, {"date": "2023-07-06", "close": 13.36, "volume": 396538.0}, {"date": "2023-07-07", "close": 13.89, "volume": 375162.0}, {"date": "2023-07-10", "close": 14.72, "volume": 293045.0}, {"date": "2023-07-11", "close": 14.92, "volume": 348434.0}, {"date": "2023-07-12", "close": 14.98, "volume": 260446.0}, {"date": "2023-07-13", "close": 14.77, "volume": 265888.0}, {"date": "2023-07-14", "close": 15.01, "volume": 190810.0}, {"date": "2023-07-17", "close": 14.67, "volume": 209224.0}, {"date": "2023-07-18", "close": 15.07, "volume": 188081.0}, {"date": "2023-07-19", "close": 15.6, "volume": 213028.0}, {"date": "2023-07-20", "close": 15.53, "volume": 140779.0}, {"date": "2023-07-21", "close": 15.0, "volume": 239753.0}, {"date": "2023-07-24", "close": 14.21, "volume": 215525.0}, {"date": "2023-07-25", "close": 14.29, "volume": 164355.0}, {"date": "2023-07-26", "close": 14.34, "volume": 91049.0}, {"date": "2023-07-27", "close": 14.2, "volume": 109526.0}, {"date": "2023-07-28", "close": 14.12, "volume": 84645.0}, {"date": "2023-07-31", "close": 14.55, "volume": 161108.0}, {"date": "2023-08-01", "close": 14.21, "volume": 249750.0}, {"date": "2023-08-02", "close": 13.87, "volume": 142850.0}, {"date": "2023-08-03", "close": 13.37, "volume": 210470.0}, {"date": "2023-08-04", "close": 13.31, "volume": 188243.0}, {"date": "2023-08-07", "close": 13.94, "volume": 297720.0}, {"date": "2023-08-08", "close": 14.21, "volume": 278838.0}, {"date": "2023-08-09", "close": 13.84, "volume": 265682.0}, {"date": "2023-08-10", "close": 13.18, "volume": 276977.0}, {"date": "2023-08-11", "close": 12.76, "volume": 390212.0}, {"date": "2023-08-14", "close": 12.58, "volume": 521387.0}, {"date": "2023-08-15", "close": 11.78, "volume": 371953.0}, {"date": "2023-08-16", "close": 11.42, "volume": 421802.0}, {"date": "2023-08-17", "close": 10.91, "volume": 818429.0}, {"date": "2023-08-18", "close": 10.8, "volume": 1208484.0}, {"date": "2023-08-21", "close": 10.4, "volume": 729085.0}, {"date": "2023-08-22", "close": 10.375, "volume": 635173.0}, {"date": "2023-08-23", "close": 10.45, "volume": 420034.0}, {"date": "2023-08-24", "close": 10.42, "volume": 493953.0}, {"date": "2023-08-25", "close": 10.58, "volume": 526263.0}, {"date": "2023-08-28", "close": 10.3, "volume": 334499.0}, {"date": "2023-08-29", "close": 10.32, "volume": 225784.0}, {"date": "2023-08-30", "close": 10.32, "volume": 272189.0}, {"date": "2023-08-31", "close": 10.37, "volume": 441488.0}, {"date": "2023-09-01", "close": 10.42, "volume": 432940.0}, {"date": "2023-09-05", "close": 10.22, "volume": 402246.0}, {"date": "2023-09-06", "close": 10.2, "volume": 381934.0}, {"date": "2023-09-07", "close": 10.05, "volume": 322999.0}, {"date": "2023-09-08", "close": 10.47, "volume": 340310.0}, {"date": "2023-09-11", "close": 10.57, "volume": 293895.0}, {"date": "2023-09-12", "close": 10.31, "volume": 246382.0}, {"date": "2023-09-13", "close": 10.37, "volume": 276122.0}, {"date": "2023-09-14", "close": 10.2, "volume": 188805.0}, {"date": "2023-09-15", "close": 9.94, "volume": 436047.0}, {"date": "2023-09-18", "close": 8.9, "volume": 504638.0}, {"date": "2023-09-19", "close": 8.42, "volume": 427108.0}, {"date": "2023-09-20", "close": 8.82, "volume": 410551.0}, {"date": "2023-09-21", "close": 8.56, "volume": 270661.0}, {"date": "2023-09-22", "close": 8.25, "volume": 243981.0}, {"date": "2023-09-25", "close": 8.21, "volume": 242004.0}, {"date": "2023-09-26", "close": 8.01, "volume": 363245.0}, {"date": "2023-09-27", "close": 8.02, "volume": 299308.0}, {"date": "2023-09-28", "close": 8.19, "volume": 235243.0}, {"date": "2023-09-29", "close": 8.04, "volume": 188331.0}, {"date": "2023-10-02", "close": 7.96, "volume": 252968.0}, {"date": "2023-10-03", "close": 7.52, "volume": 512330.0}, {"date": "2023-10-04", "close": 7.82, "volume": 374979.0}, {"date": "2023-10-05", "close": 7.9, "volume": 273344.0}, {"date": "2023-10-06", "close": 7.75, "volume": 580885.0}, {"date": "2023-10-09", "close": 7.4, "volume": 236570.0}, {"date": "2023-10-10", "close": 7.625, "volume": 196432.0}, {"date": "2023-10-11", "close": 7.3, "volume": 154787.0}, {"date": "2023-10-12", "close": 7.135, "volume": 302810.0}, {"date": "2023-10-13", "close": 7.05, "volume": 259524.0}, {"date": "2023-10-16", "close": 7.38, "volume": 178718.0}, {"date": "2023-10-17", "close": 8.22, "volume": 286424.0}, {"date": "2023-10-18", "close": 8.08, "volume": 166508.0}, {"date": "2023-10-19", "close": 8.07, "volume": 126259.0}, {"date": "2023-10-20", "close": 7.76, "volume": 346707.0}, {"date": "2023-10-23", "close": 7.73, "volume": 247496.0}, {"date": "2023-10-24", "close": 7.94, "volume": 170138.0}, {"date": "2023-10-25", "close": 7.57, "volume": 207272.0}, {"date": "2023-10-26", "close": 7.38, "volume": 195387.0}, {"date": "2023-10-27", "close": 7.88, "volume": 460784.0}, {"date": "2023-10-30", "close": 8.07, "volume": 216607.0}, {"date": "2023-10-31", "close": 8.09, "volume": 501759.0}, {"date": "2023-11-01", "close": 7.99, "volume": 490335.0}, {"date": "2023-11-02", "close": 9.29, "volume": 516056.0}, {"date": "2023-11-03", "close": 9.59, "volume": 261277.0}, {"date": "2023-11-06", "close": 9.335, "volume": 157502.0}, {"date": "2023-11-07", "close": 9.09, "volume": 118579.0}, {"date": "2023-11-08", "close": 8.9, "volume": 126351.0}, {"date": "2023-11-09", "close": 8.77, "volume": 162036.0}, {"date": "2023-11-10", "close": 8.9, "volume": 160368.0}, {"date": "2023-11-13", "close": 8.52, "volume": 173699.0}, {"date": "2023-11-14", "close": 9.37, "volume": 222587.0}, {"date": "2023-11-15", "close": 9.86, "volume": 222969.0}, {"date": "2023-11-16", "close": 9.57, "volume": 193328.0}, {"date": "2023-11-17", "close": 9.53, "volume": 127629.0}, {"date": "2023-11-20", "close": 9.39, "volume": 92124.0}, {"date": "2023-11-21", "close": 9.15, "volume": 112072.0}, {"date": "2023-11-22", "close": 9.47, "volume": 106760.0}, {"date": "2023-11-24", "close": 9.5, "volume": 65428.0}, {"date": "2023-11-27", "close": 9.3, "volume": 92889.0}, {"date": "2023-11-28", "close": 9.19, "volume": 70251.0}, {"date": "2023-11-29", "close": 9.07, "volume": 155694.0}, {"date": "2023-11-30", "close": 8.86, "volume": 101072.0}, {"date": "2023-12-01", "close": 9.32, "volume": 130649.0}, {"date": "2023-12-04", "close": 9.89, "volume": 203401.0}, {"date": "2023-12-05", "close": 9.73, "volume": 102490.0}, {"date": "2023-12-06", "close": 9.995, "volume": 111532.0}, {"date": "2023-12-07", "close": 10.18, "volume": 107921.0}, {"date": "2023-12-08", "close": 10.77, "volume": 147081.0}, {"date": "2023-12-11", "close": 10.96, "volume": 166657.0}, {"date": "2023-12-12", "close": 10.85, "volume": 90005.0}, {"date": "2023-12-13", "close": 11.47, "volume": 243488.0}, {"date": "2023-12-14", "close": 11.61, "volume": 236729.0}, {"date": "2023-12-15", "close": 11.41, "volume": 255412.0}, {"date": "2023-12-18", "close": 11.49, "volume": 95746.0}, {"date": "2023-12-19", "close": 11.81, "volume": 91852.0}, {"date": "2023-12-20", "close": 11.56, "volume": 137305.0}, {"date": "2023-12-21", "close": 12.1, "volume": 71428.0}, {"date": "2023-12-22", "close": 12.17, "volume": 92406.0}, {"date": "2023-12-26", "close": 12.54, "volume": 79671.0}, {"date": "2023-12-27", "close": 12.35, "volume": 215839.0}, {"date": "2023-12-28", "close": 12.63, "volume": 123437.0}, {"date": "2023-12-29", "close": 12.47, "volume": 105815.0}, {"date": "2024-01-02", "close": 11.83, "volume": 160238.0}, {"date": "2024-01-03", "close": 11.12, "volume": 149609.0}, {"date": "2024-01-04", "close": 11.07, "volume": 95023.0}, {"date": "2024-01-05", "close": 11.36, "volume": 186326.0}, {"date": "2024-01-08", "close": 11.68, "volume": 101599.0}, {"date": "2024-01-09", "close": 11.08, "volume": 125542.0}, {"date": "2024-01-10", "close": 11.15, "volume": 138074.0}, {"date": "2024-01-11", "close": 11.1, "volume": 143262.0}, {"date": "2024-01-12", "close": 11.17, "volume": 118605.0}, {"date": "2024-01-16", "close": 10.74, "volume": 94506.0}, {"date": "2024-01-17", "close": 10.84, "volume": 129678.0}, {"date": "2024-01-18", "close": 10.68, "volume": 118107.0}, {"date": "2024-01-19", "close": 10.79, "volume": 97872.0}, {"date": "2024-01-22", "close": 10.96, "volume": 119788.0}, {"date": "2024-01-23", "close": 10.77, "volume": 93009.0}, {"date": "2024-01-24", "close": 10.11, "volume": 290871.0}, {"date": "2024-01-25", "close": 10.4, "volume": 100131.0}, {"date": "2024-01-26", "close": 10.41, "volume": 58958.0}, {"date": "2024-01-29", "close": 10.61, "volume": 127549.0}, {"date": "2024-01-30", "close": 10.3, "volume": 76697.0}, {"date": "2024-01-31", "close": 10.18, "volume": 96099.0}, {"date": "2024-02-01", "close": 10.56, "volume": 161971.0}, {"date": "2024-02-02", "close": 10.51, "volume": 70311.0}, {"date": "2024-02-05", "close": 10.21, "volume": 101208.0}, {"date": "2024-02-06", "close": 10.32, "volume": 86818.0}, {"date": "2024-02-07", "close": 10.13, "volume": 135192.0}, {"date": "2024-02-08", "close": 10.17, "volume": 89484.0}, {"date": "2024-02-09", "close": 10.39, "volume": 140309.0}, {"date": "2024-02-12", "close": 10.89, "volume": 115577.0}, {"date": "2024-02-13", "close": 10.22, "volume": 164078.0}, {"date": "2024-02-14", "close": 10.21, "volume": 116910.0}, {"date": "2024-02-15", "close": 10.55, "volume": 134924.0}, {"date": "2024-02-16", "close": 9.84, "volume": 216974.0}, {"date": "2024-02-20", "close": 9.18, "volume": 688179.0}, {"date": "2024-02-21", "close": 8.65, "volume": 670998.0}, {"date": "2024-02-22", "close": 9.09, "volume": 376185.0}, {"date": "2024-02-23", "close": 9.06, "volume": 235900.0}, {"date": "2024-02-26", "close": 8.96, "volume": 218767.0}, {"date": "2024-02-27", "close": 8.8, "volume": 151211.0}, {"date": "2024-02-28", "close": 8.6, "volume": 420434.0}, {"date": "2024-02-29", "close": 7.48, "volume": 1052445.0}, {"date": "2024-03-01", "close": 7.58, "volume": 569764.0}, {"date": "2024-03-04", "close": 7.4, "volume": 529681.0}, {"date": "2024-03-05", "close": 7.32, "volume": 425037.0}, {"date": "2024-03-06", "close": 7.33, "volume": 357919.0}, {"date": "2024-03-07", "close": 7.12, "volume": 326539.0}, {"date": "2024-03-08", "close": 7.18, "volume": 355893.0}, {"date": "2024-03-11", "close": 7.09, "volume": 506849.0}, {"date": "2024-03-12", "close": 6.74, "volume": 582459.0}, {"date": "2024-03-13", "close": 6.79, "volume": 329413.0}, {"date": "2024-03-14", "close": 6.4, "volume": 532262.0}, {"date": "2024-03-15", "close": 6.44, "volume": 539827.0}, {"date": "2024-03-18", "close": 6.23, "volume": 501804.0}, {"date": "2024-03-19", "close": 6.32, "volume": 365532.0}, {"date": "2024-03-20", "close": 6.69, "volume": 280281.0}, {"date": "2024-03-21", "close": 6.63, "volume": 390052.0}, {"date": "2024-03-22", "close": 6.46, "volume": 527014.0}, {"date": "2024-03-25", "close": 6.61, "volume": 318304.0}, {"date": "2024-03-26", "close": 7.06, "volume": 1004418.0}, {"date": "2024-03-27", "close": 7.55, "volume": 704296.0}, {"date": "2024-03-28", "close": 7.66, "volume": 409506.0}, {"date": "2024-04-01", "close": 7.41, "volume": 327971.0}, {"date": "2024-04-02", "close": 7.19, "volume": 447524.0}, {"date": "2024-04-03", "close": 7.05, "volume": 292637.0}, {"date": "2024-04-04", "close": 6.58, "volume": 507257.0}, {"date": "2024-04-05", "close": 6.34, "volume": 1099861.0}, {"date": "2024-04-08", "close": 6.84, "volume": 346602.0}, {"date": "2024-04-09", "close": 6.52, "volume": 303788.0}, {"date": "2024-04-10", "close": 6.3, "volume": 352727.0}, {"date": "2024-04-11", "close": 6.45, "volume": 377503.0}, {"date": "2024-04-12", "close": 6.0, "volume": 1067777.0}, {"date": "2024-04-15", "close": 5.77, "volume": 596326.0}, {"date": "2024-04-16", "close": 5.98, "volume": 267281.0}, {"date": "2024-04-17", "close": 5.95, "volume": 277341.0}, {"date": "2024-04-18", "close": 6.0, "volume": 240189.0}, {"date": "2024-04-19", "close": 6.4, "volume": 270715.0}, {"date": "2024-04-22", "close": 6.64, "volume": 333216.0}, {"date": "2024-04-23", "close": 6.6, "volume": 324805.0}, {"date": "2024-04-24", "close": 6.5, "volume": 235512.0}, {"date": "2024-04-25", "close": 6.9, "volume": 630279.0}, {"date": "2024-04-26", "close": 7.01, "volume": 317654.0}, {"date": "2024-04-29", "close": 7.6, "volume": 656954.0}, {"date": "2024-04-30", "close": 7.55, "volume": 481264.0}, {"date": "2024-05-01", "close": 7.54, "volume": 298201.0}, {"date": "2024-05-02", "close": 7.52, "volume": 169800.0}, {"date": "2024-05-03", "close": 7.32, "volume": 138476.0}, {"date": "2024-05-06", "close": 7.68, "volume": 158211.0}, {"date": "2024-05-07", "close": 7.66, "volume": 181411.0}, {"date": "2024-05-08", "close": 7.78, "volume": 159989.0}, {"date": "2024-05-09", "close": 7.82, "volume": 197856.0}, {"date": "2024-05-10", "close": 7.6, "volume": 234376.0}, {"date": "2024-05-13", "close": 7.78, "volume": 171572.0}, {"date": "2024-05-14", "close": 7.68, "volume": 343098.0}, {"date": "2024-05-15", "close": 7.24, "volume": 366731.0}, {"date": "2024-05-16", "close": 7.08, "volume": 333558.0}, {"date": "2024-05-17", "close": 6.76, "volume": 394292.0}, {"date": "2024-05-20", "close": 7.01, "volume": 198667.0}, {"date": "2024-05-21", "close": 7.07, "volume": 125053.0}, {"date": "2024-05-22", "close": 6.85, "volume": 169491.0}, {"date": "2024-05-23", "close": 6.76, "volume": 160829.0}, {"date": "2024-05-24", "close": 6.79, "volume": 111063.0}, {"date": "2024-05-28", "close": 6.84, "volume": 263760.0}, {"date": "2024-05-29", "close": 6.73, "volume": 844102.0}, {"date": "2024-05-30", "close": 7.73, "volume": 2172276.0}, {"date": "2024-05-31", "close": 8.1, "volume": 1018781.0}, {"date": "2024-06-03", "close": 8.3, "volume": 476757.0}, {"date": "2024-06-04", "close": 8.22, "volume": 253825.0}, {"date": "2024-06-05", "close": 8.75, "volume": 566685.0}, {"date": "2024-06-06", "close": 8.89, "volume": 404071.0}, {"date": "2024-06-07", "close": 8.44, "volume": 274199.0}, {"date": "2024-06-10", "close": 8.2, "volume": 300404.0}, {"date": "2024-06-11", "close": 8.045, "volume": 159487.0}, {"date": "2024-06-12", "close": 8.18, "volume": 197084.0}, {"date": "2024-06-13", "close": 7.96, "volume": 187747.0}, {"date": "2024-06-14", "close": 7.76, "volume": 199768.0}, {"date": "2024-06-17", "close": 7.77, "volume": 349330.0}, {"date": "2024-06-18", "close": 7.55, "volume": 254645.0}, {"date": "2024-06-20", "close": 7.6, "volume": 370176.0}, {"date": "2024-06-21", "close": 7.49, "volume": 618325.0}, {"date": "2024-06-24", "close": 7.66, "volume": 316448.0}, {"date": "2024-06-25", "close": 7.89, "volume": 380434.0}, {"date": "2024-06-26", "close": 7.78, "volume": 414116.0}, {"date": "2024-06-27", "close": 7.79, "volume": 476014.0}, {"date": "2024-06-28", "close": 7.57, "volume": 2493305.0}, {"date": "2024-07-01", "close": 6.88, "volume": 786874.0}, {"date": "2024-07-02", "close": 6.62, "volume": 532979.0}, {"date": "2024-07-03", "close": 6.57, "volume": 220806.0}, {"date": "2024-07-05", "close": 6.6, "volume": 213387.0}, {"date": "2024-07-08", "close": 6.54, "volume": 251739.0}, {"date": "2024-07-09", "close": 6.1, "volume": 675889.0}, {"date": "2024-07-10", "close": 5.91, "volume": 765098.0}, {"date": "2024-07-11", "close": 6.05, "volume": 507043.0}, {"date": "2024-07-12", "close": 6.165, "volume": 384813.0}, {"date": "2024-07-15", "close": 5.92, "volume": 443377.0}, {"date": "2024-07-16", "close": 6.36, "volume": 544394.0}, {"date": "2024-07-17", "close": 6.17, "volume": 274075.0}, {"date": "2024-07-18", "close": 5.92, "volume": 420942.0}, {"date": "2024-07-19", "close": 6.0, "volume": 314212.0}, {"date": "2024-07-22", "close": 6.01, "volume": 506059.0}, {"date": "2024-07-23", "close": 6.08, "volume": 498081.0}, {"date": "2024-07-24", "close": 5.66, "volume": 959522.0}, {"date": "2024-07-25", "close": 5.75, "volume": 419727.0}, {"date": "2024-07-26", "close": 5.765, "volume": 360776.0}, {"date": "2024-07-29", "close": 5.8, "volume": 228370.0}, {"date": "2024-07-30", "close": 5.83, "volume": 225001.0}, {"date": "2024-07-31", "close": 5.61, "volume": 522123.0}, {"date": "2024-08-01", "close": 5.6, "volume": 645178.0}, {"date": "2024-08-02", "close": 5.68, "volume": 568528.0}, {"date": "2024-08-05", "close": 5.43, "volume": 423885.0}, {"date": "2024-08-06", "close": 5.83, "volume": 454358.0}, {"date": "2024-08-07", "close": 5.57, "volume": 253479.0}, {"date": "2024-08-08", "close": 5.43, "volume": 330745.0}, {"date": "2024-08-09", "close": 4.95, "volume": 678497.0}, {"date": "2024-08-12", "close": 4.72, "volume": 588401.0}, {"date": "2024-08-13", "close": 4.74, "volume": 289969.0}, {"date": "2024-08-14", "close": 4.7, "volume": 613891.0}, {"date": "2024-08-15", "close": 4.93, "volume": 421474.0}, {"date": "2024-08-16", "close": 4.84, "volume": 262639.0}, {"date": "2024-08-19", "close": 5.0, "volume": 642599.0}, {"date": "2024-08-20", "close": 4.86, "volume": 366403.0}, {"date": "2024-08-21", "close": 5.05, "volume": 576144.0}, {"date": "2024-08-22", "close": 4.73, "volume": 1625693.0}, {"date": "2024-08-23", "close": 4.34, "volume": 2284588.0}, {"date": "2024-08-26", "close": 4.01, "volume": 1091260.0}, {"date": "2024-08-27", "close": 3.87, "volume": 923146.0}, {"date": "2024-08-28", "close": 3.39, "volume": 1477628.0}, {"date": "2024-08-29", "close": 3.6, "volume": 865525.0}, {"date": "2024-08-30", "close": 3.5, "volume": 546736.0}, {"date": "2024-09-03", "close": 3.34, "volume": 816088.0}, {"date": "2024-09-04", "close": 3.34, "volume": 444896.0}, {"date": "2024-09-05", "close": 3.27, "volume": 469447.0}, {"date": "2024-09-06", "close": 3.14, "volume": 695459.0}, {"date": "2024-09-09", "close": 3.04, "volume": 650831.0}, {"date": "2024-09-10", "close": 3.15, "volume": 927090.0}, {"date": "2024-09-11", "close": 3.09, "volume": 448224.0}, {"date": "2024-09-12", "close": 3.08, "volume": 441008.0}, {"date": "2024-09-13", "close": 3.26, "volume": 707288.0}, {"date": "2024-09-16", "close": 3.24, "volume": 487903.0}, {"date": "2024-09-17", "close": 3.76, "volume": 896768.0}, {"date": "2024-09-18", "close": 3.71, "volume": 584564.0}, {"date": "2024-09-19", "close": 3.94, "volume": 544088.0}, {"date": "2024-09-20", "close": 3.96, "volume": 920173.0}, {"date": "2024-09-23", "close": 4.38, "volume": 913751.0}, {"date": "2024-09-24", "close": 4.64, "volume": 769599.0}, {"date": "2024-09-25", "close": 4.34, "volume": 618159.0}, {"date": "2024-09-26", "close": 4.56, "volume": 480497.0}, {"date": "2024-09-27", "close": 4.39, "volume": 206260.0}, {"date": "2024-09-30", "close": 4.41, "volume": 221161.0}, {"date": "2024-10-01", "close": 4.37, "volume": 272608.0}, {"date": "2024-10-02", "close": 4.545, "volume": 243647.0}, {"date": "2024-10-03", "close": 4.55, "volume": 271463.0}, {"date": "2024-10-04", "close": 4.8, "volume": 429324.0}, {"date": "2024-10-07", "close": 4.79, "volume": 476126.0}, {"date": "2024-10-08", "close": 4.73, "volume": 247821.0}, {"date": "2024-10-09", "close": 4.77, "volume": 340308.0}, {"date": "2024-10-10", "close": 5.5, "volume": 2267813.0}, {"date": "2024-10-11", "close": 5.4, "volume": 662051.0}, {"date": "2024-10-14", "close": 5.58, "volume": 484852.0}, {"date": "2024-10-15", "close": 5.76, "volume": 271868.0}, {"date": "2024-10-16", "close": 5.82, "volume": 440316.0}, {"date": "2024-10-17", "close": 6.07, "volume": 438478.0}, {"date": "2024-10-18", "close": 6.435, "volume": 826260.0}, {"date": "2024-10-21", "close": 6.52, "volume": 370235.0}, {"date": "2024-10-22", "close": 6.04, "volume": 527644.0}, {"date": "2024-10-23", "close": 5.985, "volume": 241640.0}, {"date": "2024-10-24", "close": 5.89, "volume": 176197.0}, {"date": "2024-10-25", "close": 5.85, "volume": 133737.0}, {"date": "2024-10-28", "close": 6.075, "volume": 205424.0}, {"date": "2024-10-29", "close": 5.97, "volume": 137563.0}, {"date": "2024-10-30", "close": 6.04, "volume": 214335.0}, {"date": "2024-10-31", "close": 5.71, "volume": 216952.0}, {"date": "2024-11-01", "close": 5.93, "volume": 292328.0}, {"date": "2024-11-04", "close": 5.88, "volume": 256626.0}, {"date": "2024-11-05", "close": 6.08, "volume": 275839.0}, {"date": "2024-11-06", "close": 6.12, "volume": 633750.0}, {"date": "2024-11-07", "close": 5.2, "volume": 1178297.0}, {"date": "2024-11-08", "close": 5.3, "volume": 446458.0}, {"date": "2024-11-11", "close": 5.03, "volume": 555140.0}, {"date": "2024-11-12", "close": 5.15, "volume": 331258.0}, {"date": "2024-11-13", "close": 5.15, "volume": 350303.0}, {"date": "2024-11-14", "close": 5.13, "volume": 248757.0}, {"date": "2024-11-15", "close": 5.22, "volume": 194389.0}, {"date": "2024-11-18", "close": 5.275, "volume": 583962.0}, {"date": "2024-11-19", "close": 5.24, "volume": 219403.0}, {"date": "2024-11-20", "close": 4.97, "volume": 229875.0}, {"date": "2024-11-21", "close": 4.92, "volume": 237907.0}, {"date": "2024-11-22", "close": 5.195, "volume": 314997.0}, {"date": "2024-11-25", "close": 5.475, "volume": 352754.0}, {"date": "2024-11-26", "close": 5.18, "volume": 156477.0}, {"date": "2024-11-27", "close": 5.385, "volume": 171661.0}, {"date": "2024-11-29", "close": 5.39, "volume": 81534.0}, {"date": "2024-12-02", "close": 5.26, "volume": 154409.0}, {"date": "2024-12-03", "close": 5.52, "volume": 1070067.0}, {"date": "2024-12-04", "close": 5.93, "volume": 287766.0}, {"date": "2024-12-05", "close": 5.8, "volume": 418444.0}, {"date": "2024-12-06", "close": 5.59, "volume": 251910.0}, {"date": "2024-12-09", "close": 5.59, "volume": 318546.0}, {"date": "2024-12-10", "close": 5.41, "volume": 240431.0}, {"date": "2024-12-11", "close": 5.38, "volume": 184450.0}, {"date": "2024-12-12", "close": 5.1, "volume": 170994.0}, {"date": "2024-12-13", "close": 5.1, "volume": 139530.0}, {"date": "2024-12-16", "close": 5.295, "volume": 187382.0}, {"date": "2024-12-17", "close": 5.18, "volume": 184970.0}, {"date": "2024-12-18", "close": 4.82, "volume": 575462.0}, {"date": "2024-12-19", "close": 5.01, "volume": 277418.0}, {"date": "2024-12-20", "close": 5.31, "volume": 292893.0}, {"date": "2024-12-23", "close": 5.51, "volume": 291435.0}, {"date": "2024-12-24", "close": 5.27, "volume": 158575.0}, {"date": "2024-12-26", "close": 5.29, "volume": 133160.0}, {"date": "2024-12-27", "close": 5.39, "volume": 147731.0}, {"date": "2024-12-30", "close": 5.44, "volume": 258270.0}, {"date": "2024-12-31", "close": 5.49, "volume": 197784.0}, {"date": "2025-01-02", "close": 5.67, "volume": 326078.0}, {"date": "2025-01-03", "close": 5.905, "volume": 297537.0}, {"date": "2025-01-06", "close": 5.91, "volume": 185042.0}, {"date": "2025-01-07", "close": 5.56, "volume": 228434.0}, {"date": "2025-01-08", "close": 5.32, "volume": 162052.0}, {"date": "2025-01-10", "close": 5.36, "volume": 113147.0}, {"date": "2025-01-13", "close": 5.47, "volume": 1191257.0}, {"date": "2025-01-14", "close": 5.75, "volume": 164569.0}, {"date": "2025-01-15", "close": 5.49, "volume": 186732.0}, {"date": "2025-01-16", "close": 5.54, "volume": 167649.0}, {"date": "2025-01-17", "close": 5.56, "volume": 187411.0}, {"date": "2025-01-21", "close": 5.72, "volume": 203634.0}, {"date": "2025-01-22", "close": 5.91, "volume": 152473.0}, {"date": "2025-01-23", "close": 5.9, "volume": 176552.0}, {"date": "2025-01-24", "close": 6.32, "volume": 1179573.0}, {"date": "2025-01-27", "close": 6.47, "volume": 247400.0}, {"date": "2025-01-28", "close": 6.28, "volume": 160119.0}, {"date": "2025-01-29", "close": 6.2, "volume": 207343.0}, {"date": "2025-01-30", "close": 6.38, "volume": 204470.0}, {"date": "2025-01-31", "close": 6.01, "volume": 225527.0}, {"date": "2025-02-03", "close": 5.95, "volume": 320042.0}, {"date": "2025-02-04", "close": 5.94, "volume": 218167.0}, {"date": "2025-02-05", "close": 5.84, "volume": 149280.0}, {"date": "2025-02-06", "close": 5.82, "volume": 79180.0}, {"date": "2025-02-07", "close": 5.42, "volume": 256509.0}, {"date": "2025-02-10", "close": 5.05, "volume": 461602.0}, {"date": "2025-02-11", "close": 5.13, "volume": 230187.0}, {"date": "2025-02-12", "close": 5.09, "volume": 234067.0}, {"date": "2025-02-13", "close": 5.17, "volume": 378346.0}, {"date": "2025-02-14", "close": 5.0, "volume": 363527.0}, {"date": "2025-02-18", "close": 5.01, "volume": 316637.0}, {"date": "2025-02-19", "close": 4.78, "volume": 367509.0}, {"date": "2025-02-20", "close": 4.83, "volume": 254564.0}, {"date": "2025-02-21", "close": 4.89, "volume": 230661.0}, {"date": "2025-02-24", "close": 4.7, "volume": 271897.0}, {"date": "2025-02-25", "close": 4.57, "volume": 491909.0}, {"date": "2025-02-26", "close": 4.52, "volume": 556456.0}, {"date": "2025-02-27", "close": 6.08, "volume": 3921954.0}, {"date": "2025-02-28", "close": 5.63, "volume": 892988.0}, {"date": "2025-03-03", "close": 4.87, "volume": 639454.0}, {"date": "2025-03-04", "close": 4.84, "volume": 468032.0}, {"date": "2025-03-05", "close": 4.83, "volume": 286069.0}, {"date": "2025-03-06", "close": 4.62, "volume": 302719.0}, {"date": "2025-03-07", "close": 4.52, "volume": 346598.0}, {"date": "2025-03-10", "close": 4.57, "volume": 282412.0}, {"date": "2025-03-11", "close": 4.52, "volume": 204143.0}, {"date": "2025-03-12", "close": 4.57, "volume": 113526.0}, {"date": "2025-03-13", "close": 4.49, "volume": 326888.0}, {"date": "2025-03-14", "close": 4.52, "volume": 267736.0}, {"date": "2025-03-17", "close": 4.45, "volume": 235198.0}, {"date": "2025-03-18", "close": 4.26, "volume": 296069.0}, {"date": "2025-03-19", "close": 4.27, "volume": 165410.0}, {"date": "2025-03-20", "close": 4.33, "volume": 134922.0}, {"date": "2025-03-21", "close": 4.12, "volume": 354495.0}, {"date": "2025-03-24", "close": 4.23, "volume": 228637.0}, {"date": "2025-03-25", "close": 4.115, "volume": 158716.0}, {"date": "2025-03-26", "close": 3.97, "volume": 349092.0}, {"date": "2025-03-27", "close": 3.88, "volume": 195472.0}, {"date": "2025-03-28", "close": 3.65, "volume": 273583.0}, {"date": "2025-03-31", "close": 3.56, "volume": 212334.0}, {"date": "2025-04-01", "close": 3.53, "volume": 249337.0}, {"date": "2025-04-02", "close": 3.53, "volume": 112252.0}, {"date": "2025-04-03", "close": 3.35, "volume": 314302.0}, {"date": "2025-04-04", "close": 3.27, "volume": 178543.0}, {"date": "2025-04-07", "close": 3.26, "volume": 155263.0}, {"date": "2025-04-08", "close": 3.04, "volume": 304649.0}, {"date": "2025-04-09", "close": 2.94, "volume": 728395.0}, {"date": "2025-04-10", "close": 3.06, "volume": 239118.0}, {"date": "2025-04-11", "close": 3.06, "volume": 167784.0}, {"date": "2025-04-14", "close": 2.89, "volume": 274828.0}, {"date": "2025-04-15", "close": 2.71, "volume": 362217.0}, {"date": "2025-04-16", "close": 2.67, "volume": 322900.0}, {"date": "2025-04-17", "close": 2.72, "volume": 307212.0}, {"date": "2025-04-21", "close": 2.62, "volume": 406404.0}, {"date": "2025-04-22", "close": 2.72, "volume": 350680.0}, {"date": "2025-04-23", "close": 2.68, "volume": 583212.0}, {"date": "2025-04-24", "close": 2.56, "volume": 588600.0}, {"date": "2025-04-25", "close": 2.74, "volume": 515587.0}, {"date": "2025-04-28", "close": 2.81, "volume": 240308.0}, {"date": "2025-04-29", "close": 2.78, "volume": 225975.0}, {"date": "2025-04-30", "close": 2.92, "volume": 369789.0}, {"date": "2025-05-01", "close": 2.89, "volume": 211086.0}, {"date": "2025-05-02", "close": 2.91, "volume": 204601.0}, {"date": "2025-05-05", "close": 2.76, "volume": 119743.0}, {"date": "2025-05-06", "close": 2.63, "volume": 303553.0}, {"date": "2025-05-07", "close": 2.72, "volume": 180201.0}, {"date": "2025-05-08", "close": 2.8, "volume": 104620.0}, {"date": "2025-05-09", "close": 2.78, "volume": 136946.0}, {"date": "2025-05-12", "close": 3.07, "volume": 333863.0}, {"date": "2025-05-13", "close": 3.01, "volume": 144841.0}, {"date": "2025-05-14", "close": 3.05, "volume": 237260.0}, {"date": "2025-05-15", "close": 3.19, "volume": 119828.0}, {"date": "2025-05-16", "close": 3.28, "volume": 136152.0}, {"date": "2025-05-19", "close": 3.08, "volume": 151970.0}, {"date": "2025-05-20", "close": 3.09, "volume": 71910.0}, {"date": "2025-05-21", "close": 2.89, "volume": 120586.0}, {"date": "2025-05-22", "close": 3.06, "volume": 110727.0}, {"date": "2025-05-23", "close": 3.17, "volume": 143168.0}, {"date": "2025-05-27", "close": 3.34, "volume": 220112.0}, {"date": "2025-05-28", "close": 3.34, "volume": 129235.0}, {"date": "2025-05-29", "close": 3.13, "volume": 2003278.0}, {"date": "2025-05-30", "close": 5.1, "volume": 32523500.0}, {"date": "2025-06-02", "close": 5.88, "volume": 4631865.0}, {"date": "2025-06-03", "close": 6.02, "volume": 1711843.0}, {"date": "2025-06-04", "close": 6.5, "volume": 1428905.0}, {"date": "2025-06-05", "close": 6.07, "volume": 859411.0}, {"date": "2025-06-06", "close": 6.62, "volume": 1370686.0}, {"date": "2025-06-09", "close": 6.4, "volume": 510412.0}, {"date": "2025-06-10", "close": 6.02, "volume": 882870.0}, {"date": "2025-06-11", "close": 5.82, "volume": 452337.0}, {"date": "2025-06-12", "close": 5.38, "volume": 736196.0}, {"date": "2025-06-13", "close": 4.85, "volume": 745689.0}, {"date": "2025-06-16", "close": 5.28, "volume": 482613.0}, {"date": "2025-06-17", "close": 5.21, "volume": 300270.0}, {"date": "2025-06-18", "close": 5.09, "volume": 235155.0}, {"date": "2025-06-20", "close": 5.0, "volume": 321608.0}, {"date": "2025-06-23", "close": 5.0, "volume": 321637.0}, {"date": "2025-06-24", "close": 5.45, "volume": 528655.0}, {"date": "2025-06-25", "close": 5.65, "volume": 401371.0}, {"date": "2025-06-26", "close": 5.57, "volume": 349927.0}, {"date": "2025-06-27", "close": 5.5, "volume": 196869.0}, {"date": "2025-06-30", "close": 5.79, "volume": 313687.0}, {"date": "2025-07-01", "close": 6.45, "volume": 521755.0}, {"date": "2025-07-02", "close": 6.89, "volume": 535109.0}, {"date": "2025-07-03", "close": 6.68, "volume": 223798.0}, {"date": "2025-07-07", "close": 6.37, "volume": 286853.0}, {"date": "2025-07-08", "close": 6.37, "volume": 255142.0}, {"date": "2025-07-09", "close": 6.29, "volume": 305236.0}, {"date": "2025-07-10", "close": 6.01, "volume": 285460.0}, {"date": "2025-07-11", "close": 5.96, "volume": 232328.0}, {"date": "2025-07-14", "close": 5.63, "volume": 277964.0}, {"date": "2025-07-15", "close": 5.82, "volume": 447953.0}, {"date": "2025-07-16", "close": 6.29, "volume": 277512.0}, {"date": "2025-07-17", "close": 6.37, "volume": 209630.0}, {"date": "2025-07-18", "close": 6.21, "volume": 181255.0}, {"date": "2025-07-21", "close": 6.32, "volume": 104063.0}, {"date": "2025-07-22", "close": 6.92, "volume": 427504.0}, {"date": "2025-07-23", "close": 7.44, "volume": 708045.0}, {"date": "2025-07-24", "close": 6.97, "volume": 445967.0}, {"date": "2025-07-25", "close": 6.79, "volume": 130569.0}, {"date": "2025-07-28", "close": 6.55, "volume": 401069.0}, {"date": "2025-07-29", "close": 6.03, "volume": 252276.0}, {"date": "2025-07-30", "close": 6.03, "volume": 247724.0}, {"date": "2025-07-31", "close": 5.81, "volume": 123546.0}, {"date": "2025-08-01", "close": 5.54, "volume": 203984.0}, {"date": "2025-08-04", "close": 5.64, "volume": 179480.0}, {"date": "2025-08-05", "close": 5.76, "volume": 175370.0}, {"date": "2025-08-06", "close": 5.53, "volume": 177862.0}, {"date": "2025-08-07", "close": 5.68, "volume": 124758.0}, {"date": "2025-08-08", "close": 5.68, "volume": 129464.0}, {"date": "2025-08-11", "close": 5.89, "volume": 313800.0}, {"date": "2025-08-12", "close": 6.16, "volume": 340784.0}, {"date": "2025-08-13", "close": 6.0, "volume": 877706.0}, {"date": "2025-08-14", "close": 6.08, "volume": 1166227.0}, {"date": "2025-08-15", "close": 6.72, "volume": 501043.0}, {"date": "2025-08-18", "close": 6.67, "volume": 174980.0}, {"date": "2025-08-19", "close": 6.66, "volume": 343846.0}, {"date": "2025-08-20", "close": 6.45, "volume": 242185.0}, {"date": "2025-08-21", "close": 6.15, "volume": 246560.0}, {"date": "2025-08-22", "close": 6.21, "volume": 340573.0}, {"date": "2025-08-25", "close": 6.29, "volume": 205974.0}, {"date": "2025-08-26", "close": 6.66, "volume": 1056111.0}, {"date": "2025-08-27", "close": 6.48, "volume": 263885.0}, {"date": "2025-08-28", "close": 6.5, "volume": 201128.0}, {"date": "2025-08-29", "close": 6.48, "volume": 114139.0}, {"date": "2025-09-02", "close": 6.61, "volume": 215046.0}, {"date": "2025-09-03", "close": 6.32, "volume": 235905.0}, {"date": "2025-09-04", "close": 6.22, "volume": 211404.0}, {"date": "2025-09-05", "close": 6.17, "volume": 137165.0}, {"date": "2025-09-08", "close": 6.15, "volume": 202220.0}, {"date": "2025-09-09", "close": 6.15, "volume": 170537.0}, {"date": "2025-09-10", "close": 6.17, "volume": 104458.0}, {"date": "2025-09-11", "close": 6.8, "volume": 330861.0}, {"date": "2025-09-12", "close": 6.74, "volume": 223840.0}, {"date": "2025-09-15", "close": 6.76, "volume": 225369.0}, {"date": "2025-09-16", "close": 6.81, "volume": 225237.0}, {"date": "2025-09-17", "close": 6.8, "volume": 241633.0}, {"date": "2025-09-18", "close": 6.6, "volume": 316803.0}, {"date": "2025-09-19", "close": 6.54, "volume": 375713.0}, {"date": "2025-09-22", "close": 6.89, "volume": 302276.0}, {"date": "2025-09-23", "close": 7.06, "volume": 280989.0}, {"date": "2025-09-24", "close": 6.95, "volume": 225840.0}, {"date": "2025-09-25", "close": 6.74, "volume": 189295.0}, {"date": "2025-09-26", "close": 6.98, "volume": 160761.0}, {"date": "2025-09-29", "close": 7.03, "volume": 153476.0}, {"date": "2025-09-30", "close": 6.86, "volume": 155221.0}, {"date": "2025-10-01", "close": 7.2, "volume": 319619.0}, {"date": "2025-10-02", "close": 7.41, "volume": 312009.0}, {"date": "2025-10-03", "close": 7.12, "volume": 249741.0}, {"date": "2025-10-06", "close": 6.84, "volume": 229733.0}, {"date": "2025-10-07", "close": 6.95, "volume": 223518.0}, {"date": "2025-10-08", "close": 6.79, "volume": 322908.0}, {"date": "2025-10-09", "close": 6.75, "volume": 180117.0}, {"date": "2025-10-10", "close": 6.32, "volume": 411235.0}, {"date": "2025-10-13", "close": 6.71, "volume": 269167.0}, {"date": "2025-10-14", "close": 6.83, "volume": 158474.0}, {"date": "2025-10-15", "close": 6.85, "volume": 163064.0}, {"date": "2025-10-16", "close": 6.72, "volume": 147586.0}, {"date": "2025-10-17", "close": 6.53, "volume": 112913.0}, {"date": "2025-10-20", "close": 6.5, "volume": 179425.0}, {"date": "2025-10-21", "close": 6.5, "volume": 168042.0}, {"date": "2025-10-22", "close": 6.55, "volume": 124169.0}, {"date": "2025-10-23", "close": 6.48, "volume": 96502.0}, {"date": "2025-10-24", "close": 6.38, "volume": 158249.0}, {"date": "2025-10-27", "close": 6.09, "volume": 259520.0}, {"date": "2025-10-28", "close": 5.78, "volume": 227997.0}, {"date": "2025-10-29", "close": 5.38, "volume": 313292.0}, {"date": "2025-10-30", "close": 5.18, "volume": 376863.0}, {"date": "2025-10-31", "close": 5.06, "volume": 228537.0}, {"date": "2025-11-03", "close": 4.73, "volume": 448624.0}, {"date": "2025-11-04", "close": 4.71, "volume": 294983.0}, {"date": "2025-11-05", "close": 4.66, "volume": 264144.0}, {"date": "2025-11-06", "close": 4.81, "volume": 498734.0}, {"date": "2025-11-07", "close": 4.69, "volume": 334104.0}, {"date": "2025-11-10", "close": 4.7, "volume": 615736.0}, {"date": "2025-11-11", "close": 4.4, "volume": 828545.0}, {"date": "2025-11-12", "close": 4.38, "volume": 283258.0}, {"date": "2025-11-13", "close": 4.28, "volume": 198815.0}, {"date": "2025-11-14", "close": 4.19, "volume": 333449.0}, {"date": "2025-11-17", "close": 4.01, "volume": 201726.0}, {"date": "2025-11-18", "close": 4.08, "volume": 127945.0}, {"date": "2025-11-19", "close": 3.87, "volume": 123066.0}, {"date": "2025-11-20", "close": 3.79, "volume": 152316.0}, {"date": "2025-11-21", "close": 3.965, "volume": 146911.0}, {"date": "2025-11-24", "close": 3.88, "volume": 166401.0}, {"date": "2025-11-25", "close": 4.14, "volume": 297376.0}, {"date": "2025-11-26", "close": 4.4, "volume": 387482.0}, {"date": "2025-11-28", "close": 4.38, "volume": 69944.0}, {"date": "2025-12-01", "close": 4.22, "volume": 81512.0}, {"date": "2025-12-02", "close": 4.02, "volume": 298667.0}, {"date": "2025-12-03", "close": 4.05, "volume": 414928.0}, {"date": "2025-12-04", "close": 4.08, "volume": 90656.0}, {"date": "2025-12-05", "close": 3.98, "volume": 148429.0}, {"date": "2025-12-08", "close": 3.91, "volume": 193661.0}, {"date": "2025-12-09", "close": 3.97, "volume": 240937.0}, {"date": "2025-12-10", "close": 3.94, "volume": 211740.0}, {"date": "2025-12-11", "close": 4.04, "volume": 205169.0}, {"date": "2025-12-12", "close": 4.02, "volume": 161300.0}, {"date": "2025-12-15", "close": 4.14, "volume": 391911.0}, {"date": "2025-12-16", "close": 4.03, "volume": 173757.0}, {"date": "2025-12-17", "close": 3.99, "volume": 220222.0}, {"date": "2025-12-18", "close": 4.1, "volume": 149192.0}, {"date": "2025-12-19", "close": 4.21, "volume": 147260.0}, {"date": "2025-12-22", "close": 4.32, "volume": 139581.0}, {"date": "2025-12-23", "close": 4.22, "volume": 167001.0}, {"date": "2025-12-24", "close": 4.26, "volume": 56713.0}, {"date": "2025-12-26", "close": 4.31, "volume": 115169.0}, {"date": "2025-12-29", "close": 4.13, "volume": 215973.0}, {"date": "2025-12-30", "close": 4.1, "volume": 106893.0}, {"date": "2025-12-31", "close": 4.05, "volume": 142756.0}, {"date": "2026-01-02", "close": 4.14, "volume": 92983.0}, {"date": "2026-01-05", "close": 4.1, "volume": 130793.0}, {"date": "2026-01-06", "close": 4.15, "volume": 296816.0}, {"date": "2026-01-07", "close": 4.09, "volume": 246397.0}, {"date": "2026-01-08", "close": 4.13, "volume": 121497.0}, {"date": "2026-01-09", "close": 4.07, "volume": 129863.0}, {"date": "2026-01-12", "close": 4.1, "volume": 127175.0}, {"date": "2026-01-13", "close": 3.99, "volume": 182232.0}, {"date": "2026-01-14", "close": 4.02, "volume": 167914.0}, {"date": "2026-01-15", "close": 4.23, "volume": 363978.0}, {"date": "2026-01-16", "close": 4.18, "volume": 176236.0}, {"date": "2026-01-20", "close": 4.01, "volume": 114005.0}, {"date": "2026-01-21", "close": 4.06, "volume": 155470.0}, {"date": "2026-01-22", "close": 4.12, "volume": 146099.0}, {"date": "2026-01-23", "close": 4.11, "volume": 148641.0}, {"date": "2026-01-26", "close": 3.91, "volume": 524882.0}, {"date": "2026-01-27", "close": 3.87, "volume": 108590.0}, {"date": "2026-01-28", "close": 3.78, "volume": 361467.0}, {"date": "2026-01-29", "close": 3.8, "volume": 155297.0}, {"date": "2026-01-30", "close": 3.73, "volume": 185409.0}, {"date": "2026-02-02", "close": 3.76, "volume": 194451.0}, {"date": "2026-02-03", "close": 3.68, "volume": 175951.0}, {"date": "2026-02-04", "close": 3.7, "volume": 129995.0}, {"date": "2026-02-05", "close": 3.53, "volume": 171389.0}, {"date": "2026-02-06", "close": 3.72, "volume": 154699.0}, {"date": "2026-02-09", "close": 3.79, "volume": 79600.0}, {"date": "2026-02-10", "close": 3.74, "volume": 72792.0}, {"date": "2026-02-11", "close": 3.62, "volume": 98115.0}, {"date": "2026-02-12", "close": 3.29, "volume": 320084.0}, {"date": "2026-02-13", "close": 3.2, "volume": 169584.0}, {"date": "2026-02-17", "close": 3.32, "volume": 237340.0}, {"date": "2026-02-18", "close": 3.61, "volume": 169537.0}, {"date": "2026-02-19", "close": 3.72, "volume": 148250.0}, {"date": "2026-02-20", "close": 3.75, "volume": 213230.0}, {"date": "2026-02-23", "close": 3.67, "volume": 112718.0}, {"date": "2026-02-24", "close": 3.72, "volume": 115424.0}, {"date": "2026-02-25", "close": 3.63, "volume": 841456.0}, {"date": "2026-02-26", "close": 4.83, "volume": 3898762.0}, {"date": "2026-02-27", "close": 5.03, "volume": 923711.0}, {"date": "2026-03-02", "close": 4.61, "volume": 560649.0}, {"date": "2026-03-03", "close": 4.44, "volume": 257486.0}, {"date": "2026-03-04", "close": 4.56, "volume": 366213.0}, {"date": "2026-03-05", "close": 4.45, "volume": 219776.0}, {"date": "2026-03-06", "close": 4.15, "volume": 287719.0}, {"date": "2026-03-09", "close": 4.0, "volume": 310074.0}, {"date": "2026-03-10", "close": 3.9, "volume": 219317.0}, {"date": "2026-03-11", "close": 3.71, "volume": 231458.0}, {"date": "2026-03-12", "close": 3.45, "volume": 301642.0}, {"date": "2026-03-13", "close": 3.37, "volume": 564509.0}, {"date": "2026-03-16", "close": 3.27, "volume": 597171.0}, {"date": "2026-03-17", "close": 3.34, "volume": 308420.0}, {"date": "2026-03-18", "close": 3.24, "volume": 158776.0}, {"date": "2026-03-19", "close": 3.25, "volume": 139806.0}, {"date": "2026-03-20", "close": 3.16, "volume": 279498.0}, {"date": "2026-03-23", "close": 3.12, "volume": 292940.0}, {"date": "2026-03-24", "close": 3.08, "volume": 342216.0}, {"date": "2026-03-25", "close": 2.99, "volume": 644996.0}, {"date": "2026-03-26", "close": 2.86, "volume": 429318.0}, {"date": "2026-03-27", "close": 2.65, "volume": 691580.0}, {"date": "2026-03-30", "close": 2.59, "volume": 485583.0}, {"date": "2026-03-31", "close": 2.93, "volume": 815835.0}, {"date": "2026-04-01", "close": 3.06, "volume": 349400.0}, {"date": "2026-04-02", "close": 3.06, "volume": 81476.0}, {"date": "2026-04-06", "close": 3.24, "volume": 163679.0}, {"date": "2026-04-07", "close": 3.22, "volume": 131237.0}, {"date": "2026-04-08", "close": 3.37, "volume": 231544.0}, {"date": "2026-04-09", "close": 3.43, "volume": 116854.0}, {"date": "2026-04-10", "close": 3.43, "volume": 106413.0}, {"date": "2026-04-13", "close": 3.33, "volume": 229077.0}, {"date": "2026-04-14", "close": 3.52, "volume": 347616.0}, {"date": "2026-04-15", "close": 3.71, "volume": 260372.0}, {"date": "2026-04-16", "close": 3.835, "volume": 576691.0}, {"date": "2026-04-17", "close": 3.95, "volume": 713062.0}, {"date": "2026-04-20", "close": 4.11, "volume": 226896.0}, {"date": "2026-04-21", "close": 4.18, "volume": 325285.0}, {"date": "2026-04-22", "close": 4.12, "volume": 177976.0}, {"date": "2026-04-23", "close": 3.87, "volume": 174909.0}, {"date": "2026-04-24", "close": 3.98, "volume": 91116.0}, {"date": "2026-04-27", "close": 3.86, "volume": 190740.0}, {"date": "2026-04-28", "close": 3.81, "volume": 177488.0}, {"date": "2026-04-29", "close": 3.58, "volume": 215882.0}, {"date": "2026-04-30", "close": 3.5, "volume": 288190.0}, {"date": "2026-05-01", "close": 3.7, "volume": 247293.0}, {"date": "2026-05-04", "close": 3.58, "volume": 265306.0}, {"date": "2026-05-05", "close": 3.53, "volume": 84369.0}, {"date": "2026-05-06", "close": 3.69, "volume": 183874.0}, {"date": "2026-05-07", "close": 3.67, "volume": 149416.0}, {"date": "2026-05-08", "close": 3.73, "volume": 163682.0}, {"date": "2026-05-11", "close": 3.59, "volume": 300058.0}, {"date": "2026-05-12", "close": 3.65, "volume": 183976.0}, {"date": "2026-05-13", "close": 3.77, "volume": 304174.0}, {"date": "2026-05-14", "close": 4.0, "volume": 486594.0}, {"date": "2026-05-15", "close": 3.77, "volume": 330140.0}, {"date": "2026-05-18", "close": 3.75, "volume": 293834.0}, {"date": "2026-05-19", "close": 3.85, "volume": 3110877.0}, {"date": "2026-05-20", "close": 4.55, "volume": 3757750.0}, {"date": "2026-05-21", "close": 4.66, "volume": 665024.0}, {"date": "2026-05-22", "close": 4.56, "volume": 398028.0}, {"date": "2026-05-26", "close": 4.5, "volume": 310079.0}, {"date": "2026-05-27", "close": 4.5, "volume": 145359.0}, {"date": "2026-05-28", "close": 4.81, "volume": 298746.0}, {"date": "2026-05-29", "close": 5.06, "volume": 475503.0}, {"date": "2026-06-01", "close": 5.16, "volume": 449743.0}, {"date": "2026-06-02", "close": 4.78, "volume": 216299.0}, {"date": "2026-06-03", "close": 4.41, "volume": 249768.0}, {"date": "2026-06-04", "close": 4.43, "volume": 243707.0}, {"date": "2026-06-05", "close": 4.37, "volume": 148491.0}, {"date": "2026-06-08", "close": 4.38, "volume": 106593.0}, {"date": "2026-06-09", "close": 4.55, "volume": 169061.0}, {"date": "2026-06-10", "close": 4.53, "volume": 246525.0}, {"date": "2026-06-11", "close": 4.73, "volume": 160220.0}, {"date": "2026-06-12", "close": 5.1, "volume": 424748.0}, {"date": "2026-06-15", "close": 4.92, "volume": 245386.0}, {"date": "2026-06-16", "close": 6.05, "volume": 1114581.0}, {"date": "2026-06-17", "close": 6.31, "volume": 612730.0}, {"date": "2026-06-18", "close": 6.26, "volume": 413745.0}, {"date": "2026-06-22", "close": 5.68, "volume": 346697.0}, {"date": "2026-06-23", "close": 5.9, "volume": 427502.0}, {"date": "2026-06-24", "close": 6.62, "volume": 401413.0}, {"date": "2026-06-25", "close": 6.76, "volume": 291010.0}, {"date": "2026-06-26", "close": 7.49, "volume": 686695.0}, {"date": "2026-06-29", "close": 7.77, "volume": 535879.0}, {"date": "2026-06-30", "close": 7.99, "volume": 524892.0}, {"date": "2026-07-01", "close": 7.73, "volume": 284854.0}, {"date": "2026-07-02", "close": 7.15, "volume": 362744.0}, {"date": "2026-07-06", "close": 6.98, "volume": 171520.0}, {"date": "2026-07-07", "close": 6.6, "volume": 244836.0}, {"date": "2026-07-08", "close": 6.57, "volume": 202377.0}, {"date": "2026-07-09", "close": 6.8, "volume": 163403.0}, {"date": "2026-07-10", "close": 6.99, "volume": 155709.0}, {"date": "2026-07-13", "close": 6.91, "volume": 175886.0}, {"date": "2026-07-14", "close": 7.06, "volume": 100154.0}, {"date": "2026-07-15", "close": 7.03, "volume": 140573.0}, {"date": "2026-07-16", "close": 7.02, "volume": 68966.0}, {"date": "2026-07-17", "close": 7.01, "volume": 79540.0}, {"date": "2026-07-20", "close": 6.97, "volume": 103081.0}, {"date": "2026-07-21", "close": 7.27, "volume": 118884.0}, {"date": "2026-07-22", "close": 7.07, "volume": 160930.0}, {"date": "2026-07-23", "close": 7.13, "volume": 104926.0}, {"date": "2026-07-24", "close": 7.22, "volume": 168664.0}], "refreshing": true}