{"ticker": "RSI", "overview": {"cik": "1793659", "ticker": "RSI", "name": "Rush Street Interactive, Inc.", "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "sic": "7990", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001588894-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001835040-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001834345-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001588894-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007251", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009984", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001705859-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001373161-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001834345-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001588894-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001835040-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006682", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-01", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-006134", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005542", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001834345-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001588894-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001835040-26-000027", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-089956", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007532", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007531", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007530", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005497", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000993", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001440", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001793659-26-000048", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 29025.000000000004, "sell_n": 3, "sell_sum": 5192250.7448, "net": -5163225.7448, "insiders": 4, "first_date": "2026-09-01", "last_date": "2026-09-25"}, "metrics": {"ticker": "RSI", "has_prices": true, "as_of": "2026-09-24", "last": 19.54, "prev_close": 20.56, "change": -1.0199999999999996, "change_pct": -0.049610894941634225, "session_volume": 9819503.0, "vwap_5": 21.00200991191795, "vwap_20": 23.210780082332448, "vwap_60": 23.455346891174603, "vwap_250": 25.187252374002743, "high_52w": 34.52, "low_52w": 5.9, "avg_volume_20": 3193552.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001588894-26-000024", "src": "INSIDERS", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Kyle Sauers", "who_key": "Sauers Kyle", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 94465.40999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CFO files routine paperwork on RSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/000158889426000024/0001588894-26-000024-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001705859-26-000006", "src": "INSIDERS", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Jack A. Markell", "who_key": "Markell Jack A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29025.000000000004, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Board insider adds $29K of RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/000170585926000006/0001705859-26-000006-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55671}, {"id": "0001373161-26-000008", "src": "INSIDERS", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Neil Bluhm", "who_key": "BLUHM NEIL", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on RSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/000137316126000008/0001373161-26-000008-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59991}, {"id": "0001588894-26-000020", "src": "INSIDERS", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Kyle Sauers", "who_key": "Sauers Kyle", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 610880.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CFO sells $611K of RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/000158889426000020/0001588894-26-000020-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "0001834345-26-000028", "src": "INSIDERS", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Richard Todd Schwartz", "who_key": "SCHWARTZ RICHARD TODD", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4067770.7448000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CEO sells $4.1M of RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1834345/000183434526000028/0001834345-26-000028-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001835040-26-000029", "src": "INSIDERS", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Mattias Stetz", "who_key": "STETZ MATTIAS", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 513600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "An exit at the top? Exec sells $514K of RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1835040/000183504026000029/0001835040-26-000029-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "13DG-0000919574-26-006134", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Divisadero Street Capital Management, LP takes a 6.2% passive stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-006134-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "13DG-0000919574-26-005542", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Divisadero Street Capital Management, LP moves to a 4.7% passive stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-005542-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001104659-26-089956", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Neil Bluhm", "who_key": "BLUHM NEIL", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BLUHM NEIL moves to a 46.5% activist stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1373161/0001104659-26-089956-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "13DG-0002100119-26-001440", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Rush Street Interactive, Inc.", "who_key": "Rush Street Interactive, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Rush Street Interactive, Inc. takes a 5.02% passive stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/0002100119-26-001440-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0002100121-26-000993", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Rush Street Interactive, Inc.", "who_key": "Rush Street Interactive, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Rush Street Interactive, Inc. takes a 5.5% passive stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/0002100121-26-000993-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0002012383-26-001968", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.3% passive stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001968-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000919574-26-003301", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Divisadero Street Capital Management, LP moves to a 6.2% passive stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-003301-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001104659-26-057435", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Neil Bluhm", "who_key": "BLUHM NEIL", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BLUHM NEIL moves to a 77% activist stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1373161/0001104659-26-057435-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "13DG-0000102909-26-002254", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Rush Street Interactive, Inc.", "who_key": "Rush Street Interactive, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Rush Street Interactive, Inc. adjusts its stake in RSI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/0000102909-26-002254-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [{"id": "0001705859-26-000006", "src": "INSIDERS", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Jack A. Markell", "who_key": "Markell Jack A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29025.000000000004, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Board insider adds $29K of RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/000170585926000006/0001705859-26-000006-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55671}], "institutional": [{"id": "13DG-0000919574-26-006134", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Divisadero Street Capital Management, LP takes a 6.2% passive stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-006134-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "13DG-0000919574-26-005542", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Divisadero Street Capital Management, LP moves to a 4.7% passive stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-005542-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001104659-26-089956", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Neil Bluhm", "who_key": "BLUHM NEIL", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BLUHM NEIL moves to a 46.5% activist stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1373161/0001104659-26-089956-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "13DG-0002100119-26-001440", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Rush Street Interactive, Inc.", "who_key": "Rush Street Interactive, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Rush Street Interactive, Inc. takes a 5.02% passive stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/0002100119-26-001440-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0002100121-26-000993", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Rush Street Interactive, Inc.", "who_key": "Rush Street Interactive, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Rush Street Interactive, Inc. takes a 5.5% passive stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/0002100121-26-000993-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0002012383-26-001968", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.3% passive stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001968-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000919574-26-003301", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Divisadero Street Capital Management, LP moves to a 6.2% passive stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-003301-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001104659-26-057435", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Neil Bluhm", "who_key": "BLUHM NEIL", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BLUHM NEIL moves to a 77% activist stake in RSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1373161/0001104659-26-057435-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "13DG-0000102909-26-002254", "src": "13DG", "ticker": "RSI", "cik": "1793659", "company": "Rush Street Interactive, Inc.", "company_raw": "Rush Street Interactive, Inc.", "who": "Rush Street Interactive, Inc.", "who_key": "Rush Street Interactive, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Rush Street Interactive, Inc. adjusts its stake in RSI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/0000102909-26-002254-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rush Street Interactive, Inc. Class A Common Stock", "new_value": "Rush Street Interactive, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001793659", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001793659", "applied": 1, "detected_at": "2026-10-27T10:11:09.894231"}]}, "key_people": [{"who": "Richard Todd Schwartz", "who_key": "SCHWARTZ RICHARD TODD", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4067770.7448000005, "net": -4067770.7448000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4067770.7448000005, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834345/000183434526000028/0001834345-26-000028-index.htm"}], "latest": {"action": "SELL", "amount": 4067770.7448000005, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834345/000183434526000028/0001834345-26-000028-index.htm"}}, {"who": "Kyle Sauers", "who_key": "Sauers Kyle", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 610880.0, "net": -610880.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 610880.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/000158889426000020/0001588894-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 610880.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/000158889426000020/0001588894-26-000020-index.htm"}}, {"who": "Mattias Stetz", "who_key": "STETZ MATTIAS", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 513600.0, "net": -513600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 513600.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835040/000183504026000029/0001835040-26-000029-index.htm"}], "latest": {"action": "SELL", "amount": 513600.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1835040/000183504026000029/0001835040-26-000029-index.htm"}}, {"who": "Jack A. Markell", "who_key": "Markell Jack A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 29025.000000000004, "sold": 0, "net": 29025.000000000004, "trades": 1, "top_score": 34.0, "lean": "buying", "history": [{"action": "BUY", "amount": 29025.000000000004, "date": "2026-09-25", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/000170585926000006/0001705859-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 29025.000000000004, "date": "2026-09-25", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1793659/000170585926000006/0001705859-26-000006-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -4581370.7448}, {"date": "2026-09-03", "net": -610880.0}, {"date": "2026-09-25", "net": 29025.000000000004}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001588894-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001835040-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001834345-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001588894-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007251", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009984", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001705859-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001373161-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001834345-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001588894-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001835040-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006682", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-01", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-006134", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005542", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001834345-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001588894-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001835040-26-000027", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-089956", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007532", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007531", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007530", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005497", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000993", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001440", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001793659-26-000048", "price_sensitive": true}], "performance": {"ticker": "RSI", "has_prices": true, "summary": null, "buys": [{"who": "Markell Jack A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29025.000000000004, "date": "2026-09-25", "score": 34.0, "ref_price": null, "return": null}]}, "price_series": [{"date": "2020-04-13", "close": 9.825, "volume": null}, {"date": "2020-04-14", "close": 9.825, "volume": null}, {"date": "2020-04-15", "close": 9.825, "volume": null}, {"date": "2020-04-16", "close": 9.825, "volume": null}, {"date": "2020-04-17", "close": 9.825, "volume": null}, {"date": "2020-04-20", "close": 9.825, "volume": null}, {"date": "2020-04-21", "close": 9.825, "volume": null}, {"date": "2020-04-22", "close": 9.825, "volume": null}, {"date": "2020-04-23", "close": 9.62, "volume": 698.0}, {"date": "2020-04-24", "close": 9.62, "volume": null}, {"date": "2020-04-27", "close": 9.79, "volume": 4082.0}, {"date": "2020-04-28", "close": 9.79, "volume": null}, {"date": "2020-04-29", "close": 9.79, "volume": null}, {"date": "2020-04-30", "close": 9.79, "volume": null}, {"date": "2020-05-01", "close": 9.79, "volume": null}, {"date": "2020-05-04", "close": 9.79, "volume": null}, {"date": "2020-05-05", "close": 9.79, "volume": null}, {"date": "2020-05-06", "close": 9.79, "volume": null}, {"date": "2020-05-07", "close": 9.6, "volume": 5006.0}, {"date": "2020-05-08", "close": 9.6, "volume": null}, {"date": "2020-05-11", "close": 9.6, "volume": null}, {"date": "2020-05-12", "close": 9.6, "volume": null}, {"date": "2020-05-13", "close": 9.8, "volume": 1656.0}, {"date": "2020-05-14", "close": 9.8, "volume": null}, {"date": "2020-05-15", "close": 9.75, "volume": 1001.0}, {"date": "2020-05-18", "close": 9.75, "volume": null}, {"date": "2020-05-19", "close": 9.75, "volume": 152.0}, {"date": "2020-05-20", "close": 9.75, "volume": null}, {"date": "2020-05-21", "close": 9.75, "volume": null}, {"date": "2020-05-22", "close": 9.75, "volume": null}, {"date": "2020-05-26", "close": 9.75, "volume": 102.0}, {"date": "2020-05-27", "close": 9.75, "volume": null}, {"date": "2020-05-28", "close": 9.75, "volume": null}, {"date": "2020-05-29", "close": 9.7496, "volume": 1255.0}, {"date": "2020-06-01", "close": 9.75, "volume": 82860.0}, {"date": "2020-06-02", "close": 9.6, "volume": 22906.0}, {"date": "2020-06-03", "close": 9.6, "volume": null}, {"date": "2020-06-04", "close": 9.6735, "volume": 3024.0}, {"date": "2020-06-05", "close": 9.78, "volume": 106.0}, {"date": "2020-06-08", "close": 9.51, "volume": 269.0}, {"date": "2020-06-09", "close": 9.63, "volume": 3065.0}, {"date": "2020-06-10", "close": 9.69, "volume": 5432.0}, {"date": "2020-06-11", "close": 9.89, "volume": 127.0}, {"date": "2020-06-12", "close": 9.89, "volume": 470.0}, {"date": "2020-06-15", "close": 9.6124, "volume": 8120.0}, {"date": "2020-06-16", "close": 9.6124, "volume": null}, {"date": "2020-06-17", "close": 9.74, "volume": 8105.0}, {"date": "2020-06-18", "close": 9.79, "volume": 105.0}, {"date": "2020-06-19", "close": 9.78, "volume": 53190.0}, {"date": "2020-06-22", "close": 9.8, "volume": 169.0}, {"date": "2020-06-23", "close": 9.73, "volume": 102.0}, {"date": "2020-06-24", "close": 9.81, "volume": 8748.0}, {"date": "2020-06-25", "close": 9.82, "volume": 905.0}, {"date": "2020-06-26", "close": 9.77, "volume": 835.0}, {"date": "2020-06-29", "close": 10.01, "volume": 98115.0}, {"date": "2020-06-30", "close": 10.03, "volume": 4090.0}, {"date": "2020-07-01", "close": 10.16, "volume": 37540.0}, {"date": "2020-07-02", "close": 10.2, "volume": 20696.0}, {"date": "2020-07-06", "close": 10.19, "volume": 3310.0}, {"date": "2020-07-07", "close": 10.11, "volume": 23675.0}, {"date": "2020-07-08", "close": 10.22, "volume": 27312.0}, {"date": "2020-07-09", "close": 10.1, "volume": 850.0}, {"date": "2020-07-10", "close": 10.39, "volume": 253422.0}, {"date": "2020-07-13", "close": 10.41, "volume": 30636.0}, {"date": "2020-07-14", "close": 10.51, "volume": 61187.0}, {"date": "2020-07-15", "close": 10.53, "volume": 14096.0}, {"date": "2020-07-16", "close": 10.6199, "volume": 36190.0}, {"date": "2020-07-17", "close": 10.61, "volume": 709.0}, {"date": "2020-07-20", "close": 10.63, "volume": 135172.0}, {"date": "2020-07-21", "close": 10.7, "volume": 108266.0}, {"date": "2020-07-22", "close": 10.87, "volume": 33362.0}, {"date": "2020-07-23", "close": 10.85, "volume": 13652.0}, {"date": "2020-07-24", "close": 11.3, "volume": 978636.0}, {"date": "2020-07-27", "close": 11.85, "volume": 5729347.0}, {"date": "2020-07-28", "close": 11.75, "volume": 2196057.0}, {"date": "2020-07-29", "close": 11.46, "volume": 2187377.0}, {"date": "2020-07-30", "close": 10.75, "volume": 1132191.0}, {"date": "2020-07-31", "close": 10.585, "volume": 266135.0}, {"date": "2020-08-03", "close": 10.46, "volume": 457350.0}, {"date": "2020-08-04", "close": 10.48, "volume": 873620.0}, {"date": "2020-08-05", "close": 10.53, "volume": 86023.0}, {"date": "2020-08-06", "close": 10.46, "volume": 129164.0}, {"date": "2020-08-07", "close": 10.16, "volume": 336865.0}, {"date": "2020-08-10", "close": 10.5, "volume": 276205.0}, {"date": "2020-08-11", "close": 10.57, "volume": 73113.0}, {"date": "2020-08-12", "close": 10.67, "volume": 188214.0}, {"date": "2020-08-13", "close": 10.8, "volume": 1764498.0}, {"date": "2020-08-14", "close": 10.62, "volume": 630292.0}, {"date": "2020-08-17", "close": 10.645, "volume": 373176.0}, {"date": "2020-08-18", "close": 10.61, "volume": 171494.0}, {"date": "2020-08-19", "close": 10.58, "volume": 81516.0}, {"date": "2020-08-20", "close": 10.59, "volume": 509461.0}, {"date": "2020-08-21", "close": 10.7, "volume": 393003.0}, {"date": "2020-08-24", "close": 10.73, "volume": 1446024.0}, {"date": "2020-08-25", "close": 11.11, "volume": 1336472.0}, {"date": "2020-08-26", "close": 11.36, "volume": 1039537.0}, {"date": "2020-08-27", "close": 11.2, "volume": 302598.0}, {"date": "2020-08-28", "close": 11.28, "volume": 399384.0}, {"date": "2020-08-31", "close": 11.36, "volume": 346604.0}, {"date": "2020-09-01", "close": 11.44, "volume": 654472.0}, {"date": "2020-09-02", "close": 11.53, "volume": 636519.0}, {"date": "2020-09-03", "close": 11.65, "volume": 695322.0}, {"date": "2020-09-04", "close": 11.52, "volume": 407660.0}, {"date": "2020-09-08", "close": 11.62, "volume": 439886.0}, {"date": "2020-09-09", "close": 12.74, "volume": 1527548.0}, {"date": "2020-09-10", "close": 12.85, "volume": 1135073.0}, {"date": "2020-09-11", "close": 13.41, "volume": 1592397.0}, {"date": "2020-09-14", "close": 13.43, "volume": 578981.0}, {"date": "2020-09-15", "close": 13.4, "volume": 282807.0}, {"date": "2020-09-16", "close": 14.0, "volume": 750511.0}, {"date": "2020-09-17", "close": 14.24, "volume": 942716.0}, {"date": "2020-09-18", "close": 14.18, "volume": 394997.0}, {"date": "2020-09-21", "close": 13.6, "volume": 275644.0}, {"date": "2020-09-22", "close": 13.0, "volume": 505769.0}, {"date": "2020-09-23", "close": 12.96, "volume": 1004291.0}, {"date": "2020-09-24", "close": 11.95, "volume": 1263138.0}, {"date": "2020-09-25", "close": 12.55, "volume": 797242.0}, {"date": "2020-09-28", "close": 12.92, "volume": 260502.0}, {"date": "2020-09-29", "close": 12.62, "volume": 220404.0}, {"date": "2020-09-30", "close": 12.76, "volume": 195862.0}, {"date": "2020-10-01", "close": 12.1, "volume": 825441.0}, {"date": "2020-10-02", "close": 11.74, "volume": 404409.0}, {"date": "2020-10-05", "close": 11.92, "volume": 429637.0}, {"date": "2020-10-06", "close": 11.73, "volume": 487856.0}, {"date": "2020-10-07", "close": 11.83, "volume": 353533.0}, {"date": "2020-10-08", "close": 11.71, "volume": 831174.0}, {"date": "2020-10-09", "close": 11.9, "volume": 209139.0}, {"date": "2020-10-12", "close": 12.39, "volume": 602633.0}, {"date": "2020-10-13", "close": 12.07, "volume": 212792.0}, {"date": "2020-10-14", "close": 12.24, "volume": 607692.0}, {"date": "2020-10-15", "close": 12.41, "volume": 714080.0}, {"date": "2020-10-16", "close": 13.26, "volume": 1162242.0}, {"date": "2020-10-19", "close": 13.31, "volume": 425449.0}, {"date": "2020-10-20", "close": 13.21, "volume": 284841.0}, {"date": "2020-10-21", "close": 12.98, "volume": 516217.0}, {"date": "2020-10-22", "close": 12.5, "volume": 635962.0}, {"date": "2020-10-23", "close": 12.2, "volume": 588651.0}, {"date": "2020-10-26", "close": 11.62, "volume": 857305.0}, {"date": "2020-10-27", "close": 11.64, "volume": 270390.0}, {"date": "2020-10-28", "close": 11.3, "volume": 549923.0}, {"date": "2020-10-29", "close": 11.2, "volume": 662147.0}, {"date": "2020-10-30", "close": 11.14, "volume": 522366.0}, {"date": "2020-11-02", "close": 11.36, "volume": 292936.0}, {"date": "2020-11-03", "close": 11.16, "volume": 1705798.0}, {"date": "2020-11-04", "close": 11.11, "volume": 494870.0}, {"date": "2020-11-05", "close": 11.2, "volume": 580205.0}, {"date": "2020-11-06", "close": 11.26, "volume": 264100.0}, {"date": "2020-11-09", "close": 11.24, "volume": 484440.0}, {"date": "2020-11-10", "close": 11.2, "volume": 638609.0}, {"date": "2020-11-11", "close": 11.16, "volume": 183371.0}, {"date": "2020-11-12", "close": 10.99, "volume": 314470.0}, {"date": "2020-11-13", "close": 11.07, "volume": 613573.0}, {"date": "2020-11-16", "close": 11.32, "volume": 459928.0}, {"date": "2020-11-17", "close": 11.6, "volume": 590347.0}, {"date": "2020-11-18", "close": 12.64, "volume": 1584885.0}, {"date": "2020-11-19", "close": 13.3, "volume": 1478286.0}, {"date": "2020-11-20", "close": 13.92, "volume": 1026088.0}, {"date": "2020-11-23", "close": 13.5, "volume": 813267.0}, {"date": "2020-11-24", "close": 15.65, "volume": 2122600.0}, {"date": "2020-11-25", "close": 16.23, "volume": 1207530.0}, {"date": "2020-11-27", "close": 16.25, "volume": 924227.0}, {"date": "2020-11-30", "close": 15.99, "volume": 889341.0}, {"date": "2020-12-01", "close": 16.5, "volume": 903100.0}, {"date": "2020-12-02", "close": 16.33, "volume": 489588.0}, {"date": "2020-12-03", "close": 16.87, "volume": 931269.0}, {"date": "2020-12-04", "close": 17.24, "volume": 731698.0}, {"date": "2020-12-07", "close": 19.02, "volume": 1198079.0}, {"date": "2020-12-08", "close": 18.75, "volume": 461673.0}, {"date": "2020-12-09", "close": 18.32, "volume": 928159.0}, {"date": "2020-12-10", "close": 19.21, "volume": 558340.0}, {"date": "2020-12-11", "close": 18.9, "volume": 481970.0}, {"date": "2020-12-14", "close": 18.82, "volume": 859955.0}, {"date": "2020-12-15", "close": 19.03, "volume": 1624786.0}, {"date": "2020-12-16", "close": 20.0, "volume": 1463893.0}, {"date": "2020-12-17", "close": 20.32, "volume": 1261959.0}, {"date": "2020-12-18", "close": 20.6, "volume": 1116892.0}, {"date": "2020-12-21", "close": 20.95, "volume": 981885.0}, {"date": "2020-12-22", "close": 21.56, "volume": 811105.0}, {"date": "2020-12-23", "close": 22.83, "volume": 862128.0}, {"date": "2020-12-24", "close": 23.94, "volume": 756481.0}, {"date": "2020-12-28", "close": 24.28, "volume": 1161952.0}, {"date": "2020-12-29", "close": 22.76, "volume": 1325457.0}, {"date": "2020-12-30", "close": 21.51, "volume": 2168085.0}, {"date": "2020-12-31", "close": 21.65, "volume": 990310.0}, {"date": "2021-01-04", "close": 20.52, "volume": 2229109.0}, {"date": "2021-01-05", "close": 20.29, "volume": 1560719.0}, {"date": "2021-01-06", "close": 21.21, "volume": 1814444.0}, {"date": "2021-01-07", "close": 20.51, "volume": 763596.0}, {"date": "2021-01-08", "close": 20.95, "volume": 1118553.0}, {"date": "2021-01-11", "close": 20.64, "volume": 831718.0}, {"date": "2021-01-12", "close": 21.34, "volume": 748169.0}, {"date": "2021-01-13", "close": 22.5, "volume": 1075155.0}, {"date": "2021-01-14", "close": 23.36, "volume": 1351742.0}, {"date": "2021-01-15", "close": 24.24, "volume": 1202123.0}, {"date": "2021-01-19", "close": 23.51, "volume": 2052629.0}, {"date": "2021-01-20", "close": 25.17, "volume": 1913194.0}, {"date": "2021-01-21", "close": 24.32, "volume": 1512152.0}, {"date": "2021-01-22", "close": 23.89, "volume": 1241692.0}, {"date": "2021-01-25", "close": 21.85, "volume": 2303493.0}, {"date": "2021-01-26", "close": 21.0, "volume": 2312413.0}, {"date": "2021-01-27", "close": 19.82, "volume": 2558082.0}, {"date": "2021-01-28", "close": 19.4, "volume": 1746816.0}, {"date": "2021-01-29", "close": 18.17, "volume": 1413122.0}, {"date": "2021-02-01", "close": 19.59, "volume": 2022859.0}, {"date": "2021-02-02", "close": 20.97, "volume": 1314108.0}, {"date": "2021-02-03", "close": 20.33, "volume": 792608.0}, {"date": "2021-02-04", "close": 20.61, "volume": 843860.0}, {"date": "2021-02-05", "close": 21.31, "volume": 1526641.0}, {"date": "2021-02-08", "close": 21.88, "volume": 1235348.0}, {"date": "2021-02-09", "close": 20.95, "volume": 1461812.0}, {"date": "2021-02-10", "close": 20.27, "volume": 670249.0}, {"date": "2021-02-11", "close": 19.85, "volume": 751576.0}, {"date": "2021-02-12", "close": 19.72, "volume": 513601.0}, {"date": "2021-02-16", "close": 19.13, "volume": 842743.0}, {"date": "2021-02-17", "close": 19.07, "volume": 1028420.0}, {"date": "2021-02-18", "close": 18.94, "volume": 516696.0}, {"date": "2021-02-19", "close": 19.75, "volume": 999205.0}, {"date": "2021-02-22", "close": 17.93, "volume": 1531961.0}, {"date": "2021-02-23", "close": 16.29, "volume": 2590325.0}, {"date": "2021-02-24", "close": 16.53, "volume": 1304217.0}, {"date": "2021-02-25", "close": 16.12, "volume": 1152249.0}, {"date": "2021-02-26", "close": 15.53, "volume": 1272149.0}, {"date": "2021-03-01", "close": 17.33, "volume": 1085146.0}, {"date": "2021-03-02", "close": 16.56, "volume": 823854.0}, {"date": "2021-03-03", "close": 16.6, "volume": 1219155.0}, {"date": "2021-03-04", "close": 16.16, "volume": 2117101.0}, {"date": "2021-03-05", "close": 15.9, "volume": 1363566.0}, {"date": "2021-03-08", "close": 15.28, "volume": 936669.0}, {"date": "2021-03-09", "close": 15.86, "volume": 1202360.0}, {"date": "2021-03-10", "close": 16.55, "volume": 1852449.0}, {"date": "2021-03-11", "close": 18.71, "volume": 5187250.0}, {"date": "2021-03-12", "close": 19.04, "volume": 1835992.0}, {"date": "2021-03-15", "close": 20.13, "volume": 2184952.0}, {"date": "2021-03-16", "close": 20.7, "volume": 1872943.0}, {"date": "2021-03-17", "close": 20.06, "volume": 3361159.0}, {"date": "2021-03-18", "close": 19.02, "volume": 1688219.0}, {"date": "2021-03-19", "close": 18.64, "volume": 4067817.0}, {"date": "2021-03-22", "close": 18.37, "volume": 2377356.0}, {"date": "2021-03-23", "close": 17.57, "volume": 2413593.0}, {"date": "2021-03-24", "close": 16.7, "volume": 1863241.0}, {"date": "2021-03-25", "close": 15.96, "volume": 1998408.0}, {"date": "2021-03-26", "close": 15.85, "volume": 1169706.0}, {"date": "2021-03-29", "close": 15.0, "volume": 1684145.0}, {"date": "2021-03-30", "close": 15.28, "volume": 3160957.0}, {"date": "2021-03-31", "close": 16.34, "volume": 1317330.0}, {"date": "2021-04-01", "close": 16.54, "volume": 987295.0}, {"date": "2021-04-05", "close": 16.87, "volume": 1245224.0}, {"date": "2021-04-06", "close": 16.3, "volume": 1276365.0}, {"date": "2021-04-07", "close": 15.53, "volume": 899680.0}, {"date": "2021-04-08", "close": 15.7, "volume": 901744.0}, {"date": "2021-04-09", "close": 15.4, "volume": 570517.0}, {"date": "2021-04-12", "close": 14.8, "volume": 1493269.0}, {"date": "2021-04-13", "close": 14.77, "volume": 626894.0}, {"date": "2021-04-14", "close": 15.01, "volume": 696228.0}, {"date": "2021-04-15", "close": 14.31, "volume": 1659952.0}, {"date": "2021-04-16", "close": 14.62, "volume": 3367773.0}, {"date": "2021-04-19", "close": 13.65, "volume": 1472651.0}, {"date": "2021-04-20", "close": 12.67, "volume": 3435795.0}, {"date": "2021-04-21", "close": 13.12, "volume": 3557370.0}, {"date": "2021-04-22", "close": 12.77, "volume": 3594227.0}, {"date": "2021-04-23", "close": 13.75, "volume": 2342433.0}, {"date": "2021-04-26", "close": 14.09, "volume": 1425211.0}, {"date": "2021-04-27", "close": 14.37, "volume": 1569409.0}, {"date": "2021-04-28", "close": 14.58, "volume": 781296.0}, {"date": "2021-04-29", "close": 13.87, "volume": 1105450.0}, {"date": "2021-04-30", "close": 13.39, "volume": 856752.0}, {"date": "2021-05-03", "close": 12.85, "volume": 2177102.0}, {"date": "2021-05-04", "close": 12.67, "volume": 1222751.0}, {"date": "2021-05-05", "close": 13.12, "volume": 771626.0}, {"date": "2021-05-06", "close": 12.71, "volume": 1182218.0}, {"date": "2021-05-07", "close": 13.04, "volume": 1226918.0}, {"date": "2021-05-10", "close": 12.4, "volume": 1635739.0}, {"date": "2021-05-11", "close": 12.51, "volume": 2353443.0}, {"date": "2021-05-12", "close": 12.21, "volume": 1281633.0}, {"date": "2021-05-13", "close": 12.37, "volume": 1161476.0}, {"date": "2021-05-14", "close": 12.01, "volume": 3394333.0}, {"date": "2021-05-17", "close": 12.02, "volume": 955104.0}, {"date": "2021-05-18", "close": 12.63, "volume": 854815.0}, {"date": "2021-05-19", "close": 12.14, "volume": 1073772.0}, {"date": "2021-05-20", "close": 12.58, "volume": 1119920.0}, {"date": "2021-05-21", "close": 12.42, "volume": 416767.0}, {"date": "2021-05-24", "close": 12.69, "volume": 1138200.0}, {"date": "2021-05-25", "close": 12.61, "volume": 832315.0}, {"date": "2021-05-26", "close": 12.38, "volume": 2038823.0}, {"date": "2021-05-27", "close": 12.57, "volume": 2477743.0}, {"date": "2021-05-28", "close": 12.41, "volume": 1421999.0}, {"date": "2021-06-01", "close": 12.45, "volume": 778644.0}, {"date": "2021-06-02", "close": 13.04, "volume": 1950216.0}, {"date": "2021-06-03", "close": 13.26, "volume": 1522578.0}, {"date": "2021-06-04", "close": 13.15, "volume": 685552.0}, {"date": "2021-06-07", "close": 13.63, "volume": 930946.0}, {"date": "2021-06-08", "close": 14.23, "volume": 1737063.0}, {"date": "2021-06-09", "close": 14.16, "volume": 984903.0}, {"date": "2021-06-10", "close": 13.76, "volume": 672549.0}, {"date": "2021-06-11", "close": 13.79, "volume": 524253.0}, {"date": "2021-06-14", "close": 13.59, "volume": 671935.0}, {"date": "2021-06-15", "close": 13.25, "volume": 860552.0}, {"date": "2021-06-16", "close": 13.44, "volume": 789523.0}, {"date": "2021-06-17", "close": 13.23, "volume": 682698.0}, {"date": "2021-06-18", "close": 12.53, "volume": 2163367.0}, {"date": "2021-06-21", "close": 12.78, "volume": 1004295.0}, {"date": "2021-06-22", "close": 12.81, "volume": 962726.0}, {"date": "2021-06-23", "close": 12.71, "volume": 723749.0}, {"date": "2021-06-24", "close": 12.7, "volume": 951635.0}, {"date": "2021-06-25", "close": 12.89, "volume": 7313034.0}, {"date": "2021-06-28", "close": 13.31, "volume": 1328813.0}, {"date": "2021-06-29", "close": 12.86, "volume": 1027245.0}, {"date": "2021-06-30", "close": 12.26, "volume": 1286304.0}, {"date": "2021-07-01", "close": 12.16, "volume": 1282196.0}, {"date": "2021-07-02", "close": 12.16, "volume": 591974.0}, {"date": "2021-07-06", "close": 11.81, "volume": 1281536.0}, {"date": "2021-07-07", "close": 11.15, "volume": 1426681.0}, {"date": "2021-07-08", "close": 11.63, "volume": 1180201.0}, {"date": "2021-07-09", "close": 11.86, "volume": 564912.0}, {"date": "2021-07-12", "close": 11.87, "volume": 489176.0}, {"date": "2021-07-13", "close": 11.26, "volume": 1035449.0}, {"date": "2021-07-14", "close": 10.76, "volume": 1623781.0}, {"date": "2021-07-15", "close": 10.38, "volume": 1962794.0}, {"date": "2021-07-16", "close": 10.14, "volume": 1249914.0}, {"date": "2021-07-19", "close": 10.0, "volume": 1500390.0}, {"date": "2021-07-20", "close": 9.96, "volume": 1518049.0}, {"date": "2021-07-21", "close": 10.41, "volume": 1414695.0}, {"date": "2021-07-22", "close": 9.9, "volume": 871495.0}, {"date": "2021-07-23", "close": 9.7, "volume": 1574399.0}, {"date": "2021-07-26", "close": 10.0, "volume": 1170184.0}, {"date": "2021-07-27", "close": 9.88, "volume": 752899.0}, {"date": "2021-07-28", "close": 10.08, "volume": 1002716.0}, {"date": "2021-07-29", "close": 9.77, "volume": 794324.0}, {"date": "2021-07-30", "close": 9.85, "volume": 650364.0}, {"date": "2021-08-02", "close": 10.04, "volume": 805542.0}, {"date": "2021-08-03", "close": 9.75, "volume": 1057824.0}, {"date": "2021-08-04", "close": 9.81, "volume": 561862.0}, {"date": "2021-08-05", "close": 10.94, "volume": 2345306.0}, {"date": "2021-08-06", "close": 11.08, "volume": 690179.0}, {"date": "2021-08-09", "close": 12.67, "volume": 3974191.0}, {"date": "2021-08-10", "close": 12.83, "volume": 2393589.0}, {"date": "2021-08-11", "close": 13.32, "volume": 1459342.0}, {"date": "2021-08-12", "close": 14.04, "volume": 3275849.0}, {"date": "2021-08-13", "close": 13.82, "volume": 2074562.0}, {"date": "2021-08-16", "close": 13.31, "volume": 1396811.0}, {"date": "2021-08-17", "close": 12.65, "volume": 1151985.0}, {"date": "2021-08-18", "close": 12.53, "volume": 1282624.0}, {"date": "2021-08-19", "close": 11.68, "volume": 2228130.0}, {"date": "2021-08-20", "close": 12.07, "volume": 986813.0}, {"date": "2021-08-23", "close": 13.22, "volume": 1208802.0}, {"date": "2021-08-24", "close": 13.91, "volume": 1487915.0}, {"date": "2021-08-25", "close": 14.65, "volume": 1529501.0}, {"date": "2021-08-26", "close": 14.55, "volume": 1445912.0}, {"date": "2021-08-27", "close": 14.98, "volume": 1198125.0}, {"date": "2021-08-30", "close": 14.56, "volume": 1219901.0}, {"date": "2021-08-31", "close": 14.88, "volume": 970328.0}, {"date": "2021-09-01", "close": 14.71, "volume": 874189.0}, {"date": "2021-09-02", "close": 14.96, "volume": 736280.0}, {"date": "2021-09-03", "close": 15.49, "volume": 2620111.0}, {"date": "2021-09-07", "close": 16.54, "volume": 2194452.0}, {"date": "2021-09-08", "close": 15.66, "volume": 1596813.0}, {"date": "2021-09-09", "close": 15.77, "volume": 1483481.0}, {"date": "2021-09-10", "close": 16.06, "volume": 1073497.0}, {"date": "2021-09-13", "close": 16.25, "volume": 3164630.0}, {"date": "2021-09-14", "close": 15.82, "volume": 1174453.0}, {"date": "2021-09-15", "close": 16.79, "volume": 6023772.0}, {"date": "2021-09-16", "close": 18.9, "volume": 10409430.0}, {"date": "2021-09-17", "close": 19.23, "volume": 4866925.0}, {"date": "2021-09-20", "close": 18.56, "volume": 2948791.0}, {"date": "2021-09-21", "close": 19.28, "volume": 3892325.0}, {"date": "2021-09-22", "close": 19.22, "volume": 1880778.0}, {"date": "2021-09-23", "close": 19.7, "volume": 1831962.0}, {"date": "2021-09-24", "close": 19.65, "volume": 1895364.0}, {"date": "2021-09-27", "close": 19.4, "volume": 1491998.0}, {"date": "2021-09-28", "close": 19.46, "volume": 1293310.0}, {"date": "2021-09-29", "close": 18.77, "volume": 1387225.0}, {"date": "2021-09-30", "close": 19.21, "volume": 1138225.0}, {"date": "2021-10-01", "close": 19.03, "volume": 1026910.0}, {"date": "2021-10-04", "close": 18.72, "volume": 1150376.0}, {"date": "2021-10-05", "close": 20.17, "volume": 3029025.0}, {"date": "2021-10-06", "close": 20.04, "volume": 1264441.0}, {"date": "2021-10-07", "close": 20.69, "volume": 1743863.0}, {"date": "2021-10-08", "close": 20.9, "volume": 1169322.0}, {"date": "2021-10-11", "close": 20.32, "volume": 1271141.0}, {"date": "2021-10-12", "close": 19.89, "volume": 1901717.0}, {"date": "2021-10-13", "close": 19.58, "volume": 1264633.0}, {"date": "2021-10-14", "close": 19.88, "volume": 875467.0}, {"date": "2021-10-15", "close": 19.43, "volume": 1254459.0}, {"date": "2021-10-18", "close": 19.94, "volume": 1392477.0}, {"date": "2021-10-19", "close": 20.07, "volume": 1180490.0}, {"date": "2021-10-20", "close": 21.2, "volume": 1364946.0}, {"date": "2021-10-21", "close": 21.18, "volume": 851760.0}, {"date": "2021-10-22", "close": 20.8, "volume": 783689.0}, {"date": "2021-10-25", "close": 20.89, "volume": 445748.0}, {"date": "2021-10-26", "close": 20.66, "volume": 2057279.0}, {"date": "2021-10-27", "close": 20.04, "volume": 528183.0}, {"date": "2021-10-28", "close": 20.14, "volume": 847546.0}, {"date": "2021-10-29", "close": 20.13, "volume": 659108.0}, {"date": "2021-11-01", "close": 20.93, "volume": 776594.0}, {"date": "2021-11-02", "close": 20.75, "volume": 804495.0}, {"date": "2021-11-03", "close": 21.2, "volume": 884367.0}, {"date": "2021-11-04", "close": 19.83, "volume": 1825317.0}, {"date": "2021-11-05", "close": 19.77, "volume": 2341735.0}, {"date": "2021-11-08", "close": 19.79, "volume": 991495.0}, {"date": "2021-11-09", "close": 19.75, "volume": 1086290.0}, {"date": "2021-11-10", "close": 18.67, "volume": 1786568.0}, {"date": "2021-11-11", "close": 20.04, "volume": 1071400.0}, {"date": "2021-11-12", "close": 19.8, "volume": 775607.0}, {"date": "2021-11-15", "close": 20.37, "volume": 893006.0}, {"date": "2021-11-16", "close": 20.99, "volume": 1492989.0}, {"date": "2021-11-17", "close": 21.27, "volume": 1269416.0}, {"date": "2021-11-18", "close": 21.15, "volume": 1050546.0}, {"date": "2021-11-19", "close": 21.07, "volume": 1266040.0}, {"date": "2021-11-22", "close": 20.61, "volume": 1397113.0}, {"date": "2021-11-23", "close": 18.85, "volume": 1794471.0}, {"date": "2021-11-24", "close": 18.93, "volume": 1949119.0}, {"date": "2021-11-26", "close": 18.0, "volume": 1533357.0}, {"date": "2021-11-29", "close": 18.5, "volume": 1028008.0}, {"date": "2021-11-30", "close": 17.84, "volume": 1581180.0}, {"date": "2021-12-01", "close": 16.11, "volume": 1751260.0}, {"date": "2021-12-02", "close": 16.67, "volume": 1209868.0}, {"date": "2021-12-03", "close": 15.99, "volume": 1481782.0}, {"date": "2021-12-06", "close": 16.92, "volume": 1611439.0}, {"date": "2021-12-07", "close": 17.73, "volume": 1259299.0}, {"date": "2021-12-08", "close": 18.45, "volume": 1660661.0}, {"date": "2021-12-09", "close": 17.47, "volume": 881598.0}, {"date": "2021-12-10", "close": 16.84, "volume": 868330.0}, {"date": "2021-12-13", "close": 16.36, "volume": 882901.0}, {"date": "2021-12-14", "close": 15.86, "volume": 714288.0}, {"date": "2021-12-15", "close": 15.98, "volume": 1553976.0}, {"date": "2021-12-16", "close": 15.36, "volume": 1336033.0}, {"date": "2021-12-17", "close": 16.0, "volume": 1132900.0}, {"date": "2021-12-20", "close": 15.81, "volume": 1009553.0}, {"date": "2021-12-21", "close": 16.74, "volume": 970159.0}, {"date": "2021-12-22", "close": 16.7, "volume": 678947.0}, {"date": "2021-12-23", "close": 17.0, "volume": 484794.0}, {"date": "2021-12-27", "close": 16.85, "volume": 269211.0}, {"date": "2021-12-28", "close": 16.55, "volume": 369031.0}, {"date": "2021-12-29", "close": 16.5, "volume": 322316.0}, {"date": "2021-12-30", "close": 16.78, "volume": 700480.0}, {"date": "2021-12-31", "close": 16.5, "volume": 667367.0}, {"date": "2022-01-03", "close": 16.58, "volume": 534534.0}, {"date": "2022-01-04", "close": 15.77, "volume": 851791.0}, {"date": "2022-01-05", "close": 14.56, "volume": 1171128.0}, {"date": "2022-01-06", "close": 15.0, "volume": 3645829.0}, {"date": "2022-01-07", "close": 15.09, "volume": 1095309.0}, {"date": "2022-01-10", "close": 14.06, "volume": 1519915.0}, {"date": "2022-01-11", "close": 14.02, "volume": 1112457.0}, {"date": "2022-01-12", "close": 13.48, "volume": 1050830.0}, {"date": "2022-01-13", "close": 12.49, "volume": 1431117.0}, {"date": "2022-01-14", "close": 11.72, "volume": 2411666.0}, {"date": "2022-01-18", "close": 10.74, "volume": 3493503.0}, {"date": "2022-01-19", "close": 10.19, "volume": 2451412.0}, {"date": "2022-01-20", "close": 9.8, "volume": 1998665.0}, {"date": "2022-01-21", "close": 9.33, "volume": 2247841.0}, {"date": "2022-01-24", "close": 9.63, "volume": 3577336.0}, {"date": "2022-01-25", "close": 9.0, "volume": 1969918.0}, {"date": "2022-01-26", "close": 9.02, "volume": 2304799.0}, {"date": "2022-01-27", "close": 8.57, "volume": 1986557.0}, {"date": "2022-01-28", "close": 8.86, "volume": 1394368.0}, {"date": "2022-01-31", "close": 10.14, "volume": 1565670.0}, {"date": "2022-02-01", "close": 10.87, "volume": 2043949.0}, {"date": "2022-02-02", "close": 10.37, "volume": 1200593.0}, {"date": "2022-02-03", "close": 9.87, "volume": 769048.0}, {"date": "2022-02-04", "close": 10.28, "volume": 876397.0}, {"date": "2022-02-07", "close": 10.37, "volume": 692880.0}, {"date": "2022-02-08", "close": 10.54, "volume": 971131.0}, {"date": "2022-02-09", "close": 11.14, "volume": 829331.0}, {"date": "2022-02-10", "close": 10.91, "volume": 1746278.0}, {"date": "2022-02-11", "close": 10.8, "volume": 879625.0}, {"date": "2022-02-14", "close": 10.45, "volume": 783916.0}, {"date": "2022-02-15", "close": 11.03, "volume": 487060.0}, {"date": "2022-02-16", "close": 10.82, "volume": 550788.0}, {"date": "2022-02-17", "close": 9.79, "volume": 975293.0}, {"date": "2022-02-18", "close": 9.13, "volume": 2138651.0}, {"date": "2022-02-22", "close": 9.04, "volume": 900278.0}, {"date": "2022-02-23", "close": 8.97, "volume": 1247200.0}, {"date": "2022-02-24", "close": 9.74, "volume": 1167231.0}, {"date": "2022-02-25", "close": 9.95, "volume": 622719.0}, {"date": "2022-02-28", "close": 10.33, "volume": 769516.0}, {"date": "2022-03-01", "close": 10.07, "volume": 722379.0}, {"date": "2022-03-02", "close": 10.16, "volume": 1021043.0}, {"date": "2022-03-03", "close": 8.13, "volume": 4857281.0}, {"date": "2022-03-04", "close": 8.04, "volume": 1715205.0}, {"date": "2022-03-07", "close": 7.78, "volume": 1575413.0}, {"date": "2022-03-08", "close": 7.96, "volume": 2114470.0}, {"date": "2022-03-09", "close": 8.15, "volume": 1199038.0}, {"date": "2022-03-10", "close": 8.27, "volume": 1084417.0}, {"date": "2022-03-11", "close": 7.91, "volume": 636068.0}, {"date": "2022-03-14", "close": 7.42, "volume": 1017142.0}, {"date": "2022-03-15", "close": 7.79, "volume": 910294.0}, {"date": "2022-03-16", "close": 8.86, "volume": 847856.0}, {"date": "2022-03-17", "close": 8.97, "volume": 491214.0}, {"date": "2022-03-18", "close": 9.21, "volume": 695726.0}, {"date": "2022-03-21", "close": 8.91, "volume": 944825.0}, {"date": "2022-03-22", "close": 9.09, "volume": 647881.0}, {"date": "2022-03-23", "close": 8.65, "volume": 1307659.0}, {"date": "2022-03-24", "close": 8.82, "volume": 1564012.0}, {"date": "2022-03-25", "close": 7.93, "volume": 877946.0}, {"date": "2022-03-28", "close": 7.64, "volume": 1100348.0}, {"date": "2022-03-29", "close": 7.99, "volume": 1989354.0}, {"date": "2022-03-30", "close": 7.62, "volume": 703769.0}, {"date": "2022-03-31", "close": 7.27, "volume": 1682805.0}, {"date": "2022-04-01", "close": 7.27, "volume": 768949.0}, {"date": "2022-04-04", "close": 7.97, "volume": 2915942.0}, {"date": "2022-04-05", "close": 7.55, "volume": 769076.0}, {"date": "2022-04-06", "close": 7.35, "volume": 1180661.0}, {"date": "2022-04-07", "close": 7.22, "volume": 985588.0}, {"date": "2022-04-08", "close": 7.08, "volume": 1148840.0}, {"date": "2022-04-11", "close": 7.05, "volume": 1783963.0}, {"date": "2022-04-12", "close": 6.95, "volume": 910420.0}, {"date": "2022-04-13", "close": 7.15, "volume": 2779083.0}, {"date": "2022-04-14", "close": 6.93, "volume": 944273.0}, {"date": "2022-04-18", "close": 6.52, "volume": 1071464.0}, {"date": "2022-04-19", "close": 6.77, "volume": 2520088.0}, {"date": "2022-04-20", "close": 6.51, "volume": 2107457.0}, {"date": "2022-04-21", "close": 6.16, "volume": 1870084.0}, {"date": "2022-04-22", "close": 6.22, "volume": 1788804.0}, {"date": "2022-04-25", "close": 6.44, "volume": 1099342.0}, {"date": "2022-04-26", "close": 6.09, "volume": 1213220.0}, {"date": "2022-04-27", "close": 6.43, "volume": 1722049.0}, {"date": "2022-04-28", "close": 6.6, "volume": 634622.0}, {"date": "2022-04-29", "close": 6.35, "volume": 704732.0}, {"date": "2022-05-02", "close": 6.99, "volume": 1015662.0}, {"date": "2022-05-03", "close": 6.88, "volume": 992876.0}, {"date": "2022-05-04", "close": 6.84, "volume": 1010825.0}, {"date": "2022-05-05", "close": 6.79, "volume": 1414156.0}, {"date": "2022-05-06", "close": 6.23, "volume": 1942901.0}, {"date": "2022-05-09", "close": 5.53, "volume": 1252553.0}, {"date": "2022-05-10", "close": 5.7, "volume": 1416013.0}, {"date": "2022-05-11", "close": 5.49, "volume": 1433079.0}, {"date": "2022-05-12", "close": 5.61, "volume": 1204834.0}, {"date": "2022-05-13", "close": 5.94, "volume": 783578.0}, {"date": "2022-05-16", "close": 5.88, "volume": 1470436.0}, {"date": "2022-05-17", "close": 5.95, "volume": 937166.0}, {"date": "2022-05-18", "close": 5.86, "volume": 776617.0}, {"date": "2022-05-19", "close": 6.04, "volume": 1282098.0}, {"date": "2022-05-20", "close": 6.11, "volume": 885008.0}, {"date": "2022-05-23", "close": 6.07, "volume": 693878.0}, {"date": "2022-05-24", "close": 5.7, "volume": 1058989.0}, {"date": "2022-05-25", "close": 5.79, "volume": 742087.0}, {"date": "2022-05-26", "close": 6.04, "volume": 958924.0}, {"date": "2022-05-27", "close": 6.19, "volume": 576553.0}, {"date": "2022-05-31", "close": 5.96, "volume": 612105.0}, {"date": "2022-06-01", "close": 5.61, "volume": 895526.0}, {"date": "2022-06-02", "close": 5.84, "volume": 1112728.0}, {"date": "2022-06-03", "close": 5.82, "volume": 1400793.0}, {"date": "2022-06-06", "close": 5.8, "volume": 2159047.0}, {"date": "2022-06-07", "close": 5.58, "volume": 894535.0}, {"date": "2022-06-08", "close": 5.62, "volume": 1147478.0}, {"date": "2022-06-09", "close": 5.39, "volume": 921512.0}, {"date": "2022-06-10", "close": 5.0, "volume": 1275617.0}, {"date": "2022-06-13", "close": 4.51, "volume": 1111397.0}, {"date": "2022-06-14", "close": 4.41, "volume": 792119.0}, {"date": "2022-06-15", "close": 4.55, "volume": 1269669.0}, {"date": "2022-06-16", "close": 4.09, "volume": 980905.0}, {"date": "2022-06-17", "close": 4.41, "volume": 959129.0}, {"date": "2022-06-21", "close": 4.54, "volume": 848809.0}, {"date": "2022-06-22", "close": 4.53, "volume": 1148658.0}, {"date": "2022-06-23", "close": 4.71, "volume": 693192.0}, {"date": "2022-06-24", "close": 5.15, "volume": 1414641.0}, {"date": "2022-06-27", "close": 4.84, "volume": 1149164.0}, {"date": "2022-06-28", "close": 4.98, "volume": 1264684.0}, {"date": "2022-06-29", "close": 4.85, "volume": 619643.0}, {"date": "2022-06-30", "close": 4.67, "volume": 648315.0}, {"date": "2022-07-01", "close": 4.82, "volume": 492113.0}, {"date": "2022-07-05", "close": 5.45, "volume": 1202039.0}, {"date": "2022-07-06", "close": 5.35, "volume": 834155.0}, {"date": "2022-07-07", "close": 5.59, "volume": 532737.0}, {"date": "2022-07-08", "close": 5.51, "volume": 670293.0}, {"date": "2022-07-11", "close": 5.29, "volume": 938429.0}, {"date": "2022-07-12", "close": 5.23, "volume": 483163.0}, {"date": "2022-07-13", "close": 5.22, "volume": 342644.0}, {"date": "2022-07-14", "close": 5.02, "volume": 504530.0}, {"date": "2022-07-15", "close": 5.46, "volume": 474537.0}, {"date": "2022-07-18", "close": 5.37, "volume": 755493.0}, {"date": "2022-07-19", "close": 5.65, "volume": 505251.0}, {"date": "2022-07-20", "close": 5.71, "volume": 979744.0}, {"date": "2022-07-21", "close": 5.96, "volume": 1111334.0}, {"date": "2022-07-22", "close": 5.64, "volume": 918739.0}, {"date": "2022-07-25", "close": 5.45, "volume": 778475.0}, {"date": "2022-07-26", "close": 5.25, "volume": 389202.0}, {"date": "2022-07-27", "close": 5.59, "volume": 401346.0}, {"date": "2022-07-28", "close": 5.69, "volume": 290279.0}, {"date": "2022-07-29", "close": 5.54, "volume": 485409.0}, {"date": "2022-08-01", "close": 5.49, "volume": 449451.0}, {"date": "2022-08-02", "close": 5.89, "volume": 425376.0}, {"date": "2022-08-03", "close": 6.13, "volume": 505498.0}, {"date": "2022-08-04", "close": 6.19, "volume": 409294.0}, {"date": "2022-08-05", "close": 5.89, "volume": 732285.0}, {"date": "2022-08-08", "close": 5.91, "volume": 783868.0}, {"date": "2022-08-09", "close": 5.52, "volume": 788214.0}, {"date": "2022-08-10", "close": 5.8, "volume": 592513.0}, {"date": "2022-08-11", "close": 6.26, "volume": 1303219.0}, {"date": "2022-08-12", "close": 6.36, "volume": 929513.0}, {"date": "2022-08-15", "close": 6.29, "volume": 935018.0}, {"date": "2022-08-16", "close": 6.51, "volume": 676288.0}, {"date": "2022-08-17", "close": 5.87, "volume": 900917.0}, {"date": "2022-08-18", "close": 5.9, "volume": 591736.0}, {"date": "2022-08-19", "close": 5.45, "volume": 497383.0}, {"date": "2022-08-22", "close": 5.1, "volume": 572275.0}, {"date": "2022-08-23", "close": 5.14, "volume": 252322.0}, {"date": "2022-08-24", "close": 5.2, "volume": 298716.0}, {"date": "2022-08-25", "close": 5.42, "volume": 421998.0}, {"date": "2022-08-26", "close": 5.24, "volume": 437308.0}, {"date": "2022-08-29", "close": 5.19, "volume": 429237.0}, {"date": "2022-08-30", "close": 4.85, "volume": 781730.0}, {"date": "2022-08-31", "close": 4.84, "volume": 511128.0}, {"date": "2022-09-01", "close": 4.99, "volume": 685652.0}, {"date": "2022-09-02", "close": 4.93, "volume": 482921.0}, {"date": "2022-09-06", "close": 4.91, "volume": 396957.0}, {"date": "2022-09-07", "close": 4.91, "volume": 609172.0}, {"date": "2022-09-08", "close": 5.11, "volume": 859728.0}, {"date": "2022-09-09", "close": 5.35, "volume": 515927.0}, {"date": "2022-09-12", "close": 5.46, "volume": 371327.0}, {"date": "2022-09-13", "close": 5.02, "volume": 509843.0}, {"date": "2022-09-14", "close": 5.19, "volume": 507024.0}, {"date": "2022-09-15", "close": 5.4, "volume": 411550.0}, {"date": "2022-09-16", "close": 5.1, "volume": 472212.0}, {"date": "2022-09-19", "close": 5.14, "volume": 258075.0}, {"date": "2022-09-20", "close": 4.91, "volume": 284962.0}, {"date": "2022-09-21", "close": 4.73, "volume": 383838.0}, {"date": "2022-09-22", "close": 4.3, "volume": 487617.0}, {"date": "2022-09-23", "close": 4.07, "volume": 1032673.0}, {"date": "2022-09-26", "close": 3.99, "volume": 729829.0}, {"date": "2022-09-27", "close": 3.95, "volume": 736828.0}, {"date": "2022-09-28", "close": 4.09, "volume": 691596.0}, {"date": "2022-09-29", "close": 3.77, "volume": 636366.0}, {"date": "2022-09-30", "close": 3.68, "volume": 673127.0}, {"date": "2022-10-03", "close": 3.73, "volume": 1370981.0}, {"date": "2022-10-04", "close": 4.05, "volume": 1107228.0}, {"date": "2022-10-05", "close": 4.19, "volume": 1001608.0}, {"date": "2022-10-06", "close": 3.97, "volume": 799939.0}, {"date": "2022-10-07", "close": 3.77, "volume": 640224.0}, {"date": "2022-10-10", "close": 3.57, "volume": 690784.0}, {"date": "2022-10-11", "close": 3.63, "volume": 710569.0}, {"date": "2022-10-12", "close": 3.55, "volume": 560780.0}, {"date": "2022-10-13", "close": 3.48, "volume": 914190.0}, {"date": "2022-10-14", "close": 3.46, "volume": 636697.0}, {"date": "2022-10-17", "close": 3.64, "volume": 423467.0}, {"date": "2022-10-18", "close": 3.86, "volume": 404114.0}, {"date": "2022-10-19", "close": 3.95, "volume": 436430.0}, {"date": "2022-10-20", "close": 3.81, "volume": 363009.0}, {"date": "2022-10-21", "close": 3.94, "volume": 1120819.0}, {"date": "2022-10-24", "close": 3.95, "volume": 552843.0}, {"date": "2022-10-25", "close": 4.17, "volume": 522349.0}, {"date": "2022-10-26", "close": 4.13, "volume": 542758.0}, {"date": "2022-10-27", "close": 3.98, "volume": 332033.0}, {"date": "2022-10-28", "close": 4.18, "volume": 259619.0}, {"date": "2022-10-31", "close": 4.15, "volume": 532647.0}, {"date": "2022-11-01", "close": 4.34, "volume": 521102.0}, {"date": "2022-11-02", "close": 4.2, "volume": 860747.0}, {"date": "2022-11-03", "close": 4.01, "volume": 651335.0}, {"date": "2022-11-04", "close": 3.74, "volume": 933206.0}, {"date": "2022-11-07", "close": 4.05, "volume": 596182.0}, {"date": "2022-11-08", "close": 4.0, "volume": 731995.0}, {"date": "2022-11-09", "close": 3.7, "volume": 447570.0}, {"date": "2022-11-10", "close": 4.11, "volume": 688492.0}, {"date": "2022-11-11", "close": 4.29, "volume": 3986479.0}, {"date": "2022-11-14", "close": 4.02, "volume": 658545.0}, {"date": "2022-11-15", "close": 4.11, "volume": 726769.0}, {"date": "2022-11-16", "close": 3.92, "volume": 610699.0}, {"date": "2022-11-17", "close": 3.73, "volume": 564695.0}, {"date": "2022-11-18", "close": 3.67, "volume": 509640.0}, {"date": "2022-11-21", "close": 3.58, "volume": 516719.0}, {"date": "2022-11-22", "close": 3.56, "volume": 776023.0}, {"date": "2022-11-23", "close": 3.47, "volume": 2066676.0}, {"date": "2022-11-25", "close": 3.47, "volume": 366669.0}, {"date": "2022-11-28", "close": 3.34, "volume": 814492.0}, {"date": "2022-11-29", "close": 3.44, "volume": 508033.0}, {"date": "2022-11-30", "close": 3.53, "volume": 1722476.0}, {"date": "2022-12-01", "close": 3.6, "volume": 579067.0}, {"date": "2022-12-02", "close": 3.67, "volume": 513380.0}, {"date": "2022-12-05", "close": 3.64, "volume": 461280.0}, {"date": "2022-12-06", "close": 3.58, "volume": 687308.0}, {"date": "2022-12-07", "close": 3.53, "volume": 517731.0}, {"date": "2022-12-08", "close": 3.54, "volume": 554044.0}, {"date": "2022-12-09", "close": 3.53, "volume": 255951.0}, {"date": "2022-12-12", "close": 3.65, "volume": 445417.0}, {"date": "2022-12-13", "close": 3.76, "volume": 614859.0}, {"date": "2022-12-14", "close": 3.78, "volume": 595889.0}, {"date": "2022-12-15", "close": 3.57, "volume": 663503.0}, {"date": "2022-12-16", "close": 3.43, "volume": 865020.0}, {"date": "2022-12-19", "close": 3.05, "volume": 963514.0}, {"date": "2022-12-20", "close": 3.15, "volume": 2158330.0}, {"date": "2022-12-21", "close": 3.22, "volume": 692003.0}, {"date": "2022-12-22", "close": 3.07, "volume": 589513.0}, {"date": "2022-12-23", "close": 3.02, "volume": 973854.0}, {"date": "2022-12-27", "close": 3.01, "volume": 1779342.0}, {"date": "2022-12-28", "close": 3.28, "volume": 1492127.0}, {"date": "2022-12-29", "close": 3.56, "volume": 2378196.0}, {"date": "2022-12-30", "close": 3.59, "volume": 586730.0}, {"date": "2023-01-03", "close": 3.67, "volume": 471693.0}, {"date": "2023-01-04", "close": 3.85, "volume": 990335.0}, {"date": "2023-01-05", "close": 3.75, "volume": 985861.0}, {"date": "2023-01-06", "close": 3.85, "volume": 805229.0}, {"date": "2023-01-09", "close": 3.77, "volume": 920579.0}, {"date": "2023-01-10", "close": 4.03, "volume": 846297.0}, {"date": "2023-01-11", "close": 4.12, "volume": 780710.0}, {"date": "2023-01-12", "close": 4.23, "volume": 650672.0}, {"date": "2023-01-13", "close": 4.1, "volume": 296182.0}, {"date": "2023-01-17", "close": 4.0, "volume": 346661.0}, {"date": "2023-01-18", "close": 4.01, "volume": 398163.0}, {"date": "2023-01-19", "close": 4.04, "volume": 374455.0}, {"date": "2023-01-20", "close": 4.03, "volume": 1619446.0}, {"date": "2023-01-23", "close": 4.13, "volume": 297745.0}, {"date": "2023-01-24", "close": 4.27, "volume": 336902.0}, {"date": "2023-01-25", "close": 4.23, "volume": 265869.0}, {"date": "2023-01-26", "close": 4.15, "volume": 320707.0}, {"date": "2023-01-27", "close": 4.2, "volume": 241517.0}, {"date": "2023-01-30", "close": 4.08, "volume": 265223.0}, {"date": "2023-01-31", "close": 4.29, "volume": 664119.0}, {"date": "2023-02-01", "close": 4.55, "volume": 438951.0}, {"date": "2023-02-02", "close": 4.61, "volume": 656479.0}, {"date": "2023-02-03", "close": 4.52, "volume": 397952.0}, {"date": "2023-02-06", "close": 4.52, "volume": 313796.0}, {"date": "2023-02-07", "close": 4.44, "volume": 380915.0}, {"date": "2023-02-08", "close": 4.2, "volume": 221463.0}, {"date": "2023-02-09", "close": 4.06, "volume": 227409.0}, {"date": "2023-02-10", "close": 3.95, "volume": 247895.0}, {"date": "2023-02-13", "close": 3.92, "volume": 222405.0}, {"date": "2023-02-14", "close": 4.03, "volume": 219923.0}, {"date": "2023-02-15", "close": 4.22, "volume": 207555.0}, {"date": "2023-02-16", "close": 4.09, "volume": 235386.0}, {"date": "2023-02-17", "close": 4.33, "volume": 662450.0}, {"date": "2023-02-21", "close": 4.12, "volume": 287146.0}, {"date": "2023-02-22", "close": 4.18, "volume": 256608.0}, {"date": "2023-02-23", "close": 4.04, "volume": 291498.0}, {"date": "2023-02-24", "close": 3.81, "volume": 309904.0}, {"date": "2023-02-27", "close": 4.07, "volume": 356176.0}, {"date": "2023-02-28", "close": 4.19, "volume": 338072.0}, {"date": "2023-03-01", "close": 4.26, "volume": 1083523.0}, {"date": "2023-03-02", "close": 3.84, "volume": 725368.0}, {"date": "2023-03-03", "close": 3.76, "volume": 385689.0}, {"date": "2023-03-06", "close": 3.82, "volume": 433827.0}, {"date": "2023-03-07", "close": 3.72, "volume": 433577.0}, {"date": "2023-03-08", "close": 3.62, "volume": 349479.0}, {"date": "2023-03-09", "close": 3.48, "volume": 386464.0}, {"date": "2023-03-10", "close": 3.39, "volume": 401013.0}, {"date": "2023-03-13", "close": 3.25, "volume": 413871.0}, {"date": "2023-03-14", "close": 3.31, "volume": 353112.0}, {"date": "2023-03-15", "close": 3.28, "volume": 387201.0}, {"date": "2023-03-16", "close": 3.28, "volume": 283728.0}, {"date": "2023-03-17", "close": 3.17, "volume": 513585.0}, {"date": "2023-03-20", "close": 3.06, "volume": 952625.0}, {"date": "2023-03-21", "close": 3.26, "volume": 284787.0}, {"date": "2023-03-22", "close": 3.09, "volume": 254374.0}, {"date": "2023-03-23", "close": 3.16, "volume": 323880.0}, {"date": "2023-03-24", "close": 3.23, "volume": 303972.0}, {"date": "2023-03-27", "close": 3.13, "volume": 340798.0}, {"date": "2023-03-28", "close": 3.02, "volume": 373871.0}, {"date": "2023-03-29", "close": 3.03, "volume": 513657.0}, {"date": "2023-03-30", "close": 3.11, "volume": 508914.0}, {"date": "2023-03-31", "close": 3.11, "volume": 1695052.0}, {"date": "2023-04-03", "close": 3.12, "volume": 1033331.0}, {"date": "2023-04-04", "close": 3.05, "volume": 404731.0}, {"date": "2023-04-05", "close": 2.79, "volume": 658363.0}, {"date": "2023-04-06", "close": 2.96, "volume": 558887.0}, {"date": "2023-04-10", "close": 3.04, "volume": 233778.0}, {"date": "2023-04-11", "close": 3.03, "volume": 271928.0}, {"date": "2023-04-12", "close": 2.97, "volume": 474593.0}, {"date": "2023-04-13", "close": 3.1, "volume": 231042.0}, {"date": "2023-04-14", "close": 3.07, "volume": 289318.0}, {"date": "2023-04-17", "close": 3.1, "volume": 485262.0}, {"date": "2023-04-18", "close": 3.05, "volume": 946133.0}, {"date": "2023-04-19", "close": 3.27, "volume": 625168.0}, {"date": "2023-04-20", "close": 3.27, "volume": 267230.0}, {"date": "2023-04-21", "close": 3.26, "volume": 1052500.0}, {"date": "2023-04-24", "close": 3.12, "volume": 340294.0}, {"date": "2023-04-25", "close": 2.97, "volume": 835710.0}, {"date": "2023-04-26", "close": 2.88, "volume": 524243.0}, {"date": "2023-04-27", "close": 2.95, "volume": 583512.0}, {"date": "2023-04-28", "close": 3.11, "volume": 552240.0}, {"date": "2023-05-01", "close": 3.26, "volume": 378191.0}, {"date": "2023-05-02", "close": 3.14, "volume": 471515.0}, {"date": "2023-05-03", "close": 3.17, "volume": 360034.0}, {"date": "2023-05-04", "close": 3.13, "volume": 474783.0}, {"date": "2023-05-05", "close": 3.29, "volume": 307836.0}, {"date": "2023-05-08", "close": 3.22, "volume": 350173.0}, {"date": "2023-05-09", "close": 3.2, "volume": 201979.0}, {"date": "2023-05-10", "close": 3.18, "volume": 297578.0}, {"date": "2023-05-11", "close": 3.09, "volume": 200348.0}, {"date": "2023-05-12", "close": 2.96, "volume": 377760.0}, {"date": "2023-05-15", "close": 3.06, "volume": 751584.0}, {"date": "2023-05-16", "close": 2.91, "volume": 381096.0}, {"date": "2023-05-17", "close": 3.13, "volume": 636858.0}, {"date": "2023-05-18", "close": 3.18, "volume": 275438.0}, {"date": "2023-05-19", "close": 3.11, "volume": 204839.0}, {"date": "2023-05-22", "close": 3.26, "volume": 564032.0}, {"date": "2023-05-23", "close": 3.2, "volume": 271809.0}, {"date": "2023-05-24", "close": 3.08, "volume": 243026.0}, {"date": "2023-05-25", "close": 2.95, "volume": 318372.0}, {"date": "2023-05-26", "close": 2.99, "volume": 297195.0}, {"date": "2023-05-30", "close": 2.9, "volume": 658765.0}, {"date": "2023-05-31", "close": 3.0, "volume": 415970.0}, {"date": "2023-06-01", "close": 3.02, "volume": 502729.0}, {"date": "2023-06-02", "close": 3.2, "volume": 666978.0}, {"date": "2023-06-05", "close": 3.2, "volume": 275288.0}, {"date": "2023-06-06", "close": 3.18, "volume": 627697.0}, {"date": "2023-06-07", "close": 3.11, "volume": 573163.0}, {"date": "2023-06-08", "close": 3.05, "volume": 409402.0}, {"date": "2023-06-09", "close": 3.04, "volume": 333363.0}, {"date": "2023-06-12", "close": 3.06, "volume": 522804.0}, {"date": "2023-06-13", "close": 3.19, "volume": 764499.0}, {"date": "2023-06-14", "close": 3.11, "volume": 507660.0}, {"date": "2023-06-15", "close": 3.19, "volume": 363210.0}, {"date": "2023-06-16", "close": 3.12, "volume": 595266.0}, {"date": "2023-06-20", "close": 3.04, "volume": 376129.0}, {"date": "2023-06-21", "close": 3.04, "volume": 550882.0}, {"date": "2023-06-22", "close": 2.97, "volume": 477982.0}, {"date": "2023-06-23", "close": 3.01, "volume": 1191026.0}, {"date": "2023-06-26", "close": 2.96, "volume": 347257.0}, {"date": "2023-06-27", "close": 3.01, "volume": 327924.0}, {"date": "2023-06-28", "close": 3.08, "volume": 387178.0}, {"date": "2023-06-29", "close": 3.13, "volume": 436600.0}, {"date": "2023-06-30", "close": 3.12, "volume": 365931.0}, {"date": "2023-07-03", "close": 3.19, "volume": 283606.0}, {"date": "2023-07-05", "close": 3.02, "volume": 595767.0}, {"date": "2023-07-06", "close": 2.99, "volume": 504959.0}, {"date": "2023-07-07", "close": 3.06, "volume": 573708.0}, {"date": "2023-07-10", "close": 3.44, "volume": 1140201.0}, {"date": "2023-07-11", "close": 3.64, "volume": 695475.0}, {"date": "2023-07-12", "close": 3.71, "volume": 633471.0}, {"date": "2023-07-13", "close": 3.81, "volume": 607677.0}, {"date": "2023-07-14", "close": 3.59, "volume": 313108.0}, {"date": "2023-07-17", "close": 3.37, "volume": 430744.0}, {"date": "2023-07-18", "close": 3.57, "volume": 343724.0}, {"date": "2023-07-19", "close": 3.56, "volume": 281715.0}, {"date": "2023-07-20", "close": 3.52, "volume": 316277.0}, {"date": "2023-07-21", "close": 3.36, "volume": 1109696.0}, {"date": "2023-07-24", "close": 3.42, "volume": 407409.0}, {"date": "2023-07-25", "close": 3.4, "volume": 272228.0}, {"date": "2023-07-26", "close": 3.63, "volume": 807786.0}, {"date": "2023-07-27", "close": 3.56, "volume": 1120182.0}, {"date": "2023-07-28", "close": 3.78, "volume": 423504.0}, {"date": "2023-07-31", "close": 3.83, "volume": 799412.0}, {"date": "2023-08-01", "close": 3.85, "volume": 626873.0}, {"date": "2023-08-02", "close": 3.71, "volume": 492745.0}, {"date": "2023-08-03", "close": 4.45, "volume": 2466619.0}, {"date": "2023-08-04", "close": 4.27, "volume": 687737.0}, {"date": "2023-08-07", "close": 4.22, "volume": 606231.0}, {"date": "2023-08-08", "close": 4.28, "volume": 916470.0}, {"date": "2023-08-09", "close": 4.0, "volume": 484768.0}, {"date": "2023-08-10", "close": 4.16, "volume": 1249073.0}, {"date": "2023-08-11", "close": 4.22, "volume": 437626.0}, {"date": "2023-08-14", "close": 4.47, "volume": 1463522.0}, {"date": "2023-08-15", "close": 4.59, "volume": 2786230.0}, {"date": "2023-08-16", "close": 4.3, "volume": 1107296.0}, {"date": "2023-08-17", "close": 4.04, "volume": 907819.0}, {"date": "2023-08-18", "close": 4.02, "volume": 567718.0}, {"date": "2023-08-21", "close": 3.99, "volume": 588201.0}, {"date": "2023-08-22", "close": 4.0, "volume": 456131.0}, {"date": "2023-08-23", "close": 4.16, "volume": 365394.0}, {"date": "2023-08-24", "close": 4.16, "volume": 546809.0}, {"date": "2023-08-25", "close": 4.22, "volume": 299357.0}, {"date": "2023-08-28", "close": 4.6, "volume": 713544.0}, {"date": "2023-08-29", "close": 4.69, "volume": 505069.0}, {"date": "2023-08-30", "close": 4.6, "volume": 611860.0}, {"date": "2023-08-31", "close": 4.6, "volume": 474007.0}, {"date": "2023-09-01", "close": 4.61, "volume": 395662.0}, {"date": "2023-09-05", "close": 4.52, "volume": 620715.0}, {"date": "2023-09-06", "close": 4.84, "volume": 1087643.0}, {"date": "2023-09-07", "close": 5.14, "volume": 1249069.0}, {"date": "2023-09-08", "close": 5.29, "volume": 1212787.0}, {"date": "2023-09-11", "close": 5.17, "volume": 780659.0}, {"date": "2023-09-12", "close": 5.35, "volume": 649039.0}, {"date": "2023-09-13", "close": 5.23, "volume": 583601.0}, {"date": "2023-09-14", "close": 5.32, "volume": 436451.0}, {"date": "2023-09-15", "close": 5.16, "volume": 618233.0}, {"date": "2023-09-18", "close": 5.04, "volume": 284452.0}, {"date": "2023-09-19", "close": 4.86, "volume": 416645.0}, {"date": "2023-09-20", "close": 4.79, "volume": 294090.0}, {"date": "2023-09-21", "close": 4.72, "volume": 485543.0}, {"date": "2023-09-22", "close": 4.75, "volume": 573720.0}, {"date": "2023-09-25", "close": 4.87, "volume": 820899.0}, {"date": "2023-09-26", "close": 4.76, "volume": 428622.0}, {"date": "2023-09-27", "close": 4.93, "volume": 440702.0}, {"date": "2023-09-28", "close": 4.59, "volume": 1118684.0}, {"date": "2023-09-29", "close": 4.62, "volume": 738065.0}, {"date": "2023-10-02", "close": 4.54, "volume": 501223.0}, {"date": "2023-10-03", "close": 4.27, "volume": 887653.0}, {"date": "2023-10-04", "close": 4.1, "volume": 584354.0}, {"date": "2023-10-05", "close": 3.99, "volume": 564968.0}, {"date": "2023-10-06", "close": 4.04, "volume": 338258.0}, {"date": "2023-10-09", "close": 4.05, "volume": 361554.0}, {"date": "2023-10-10", "close": 4.33, "volume": 503253.0}, {"date": "2023-10-11", "close": 4.1, "volume": 308664.0}, {"date": "2023-10-12", "close": 3.89, "volume": 579074.0}, {"date": "2023-10-13", "close": 3.78, "volume": 418369.0}, {"date": "2023-10-16", "close": 3.89, "volume": 268662.0}, {"date": "2023-10-17", "close": 4.03, "volume": 607930.0}, {"date": "2023-10-18", "close": 3.8, "volume": 508011.0}, {"date": "2023-10-19", "close": 3.69, "volume": 374290.0}, {"date": "2023-10-20", "close": 3.66, "volume": 641505.0}, {"date": "2023-10-23", "close": 3.64, "volume": 291678.0}, {"date": "2023-10-24", "close": 3.82, "volume": 3076899.0}, {"date": "2023-10-25", "close": 3.38, "volume": 3362928.0}, {"date": "2023-10-26", "close": 3.29, "volume": 688149.0}, {"date": "2023-10-27", "close": 3.3, "volume": 737410.0}, {"date": "2023-10-30", "close": 3.45, "volume": 615150.0}, {"date": "2023-10-31", "close": 3.57, "volume": 743913.0}, {"date": "2023-11-01", "close": 3.54, "volume": 1517010.0}, {"date": "2023-11-02", "close": 3.76, "volume": 4194014.0}, {"date": "2023-11-03", "close": 3.8, "volume": 3668972.0}, {"date": "2023-11-06", "close": 4.0, "volume": 753082.0}, {"date": "2023-11-07", "close": 4.45, "volume": 755645.0}, {"date": "2023-11-08", "close": 4.42, "volume": 447327.0}, {"date": "2023-11-09", "close": 4.3, "volume": 505361.0}, {"date": "2023-11-10", "close": 4.34, "volume": 484915.0}, {"date": "2023-11-13", "close": 4.31, "volume": 447078.0}, {"date": "2023-11-14", "close": 4.7, "volume": 1396834.0}, {"date": "2023-11-15", "close": 4.73, "volume": 613625.0}, {"date": "2023-11-16", "close": 4.61, "volume": 542612.0}, {"date": "2023-11-17", "close": 4.67, "volume": 411603.0}, {"date": "2023-11-20", "close": 4.68, "volume": 337777.0}, {"date": "2023-11-21", "close": 4.54, "volume": 387824.0}, {"date": "2023-11-22", "close": 4.54, "volume": 355992.0}, {"date": "2023-11-24", "close": 4.6, "volume": 143446.0}, {"date": "2023-11-27", "close": 4.28, "volume": 310639.0}, {"date": "2023-11-28", "close": 4.23, "volume": 366807.0}, {"date": "2023-11-29", "close": 4.25, "volume": 571548.0}, {"date": "2023-11-30", "close": 4.21, "volume": 503252.0}, {"date": "2023-12-01", "close": 4.41, "volume": 356766.0}, {"date": "2023-12-04", "close": 4.31, "volume": 422441.0}, {"date": "2023-12-05", "close": 4.01, "volume": 678956.0}, {"date": "2023-12-06", "close": 3.95, "volume": 689296.0}, {"date": "2023-12-07", "close": 3.86, "volume": 402702.0}, {"date": "2023-12-08", "close": 4.06, "volume": 542554.0}, {"date": "2023-12-11", "close": 4.01, "volume": 441719.0}, {"date": "2023-12-12", "close": 4.02, "volume": 239290.0}, {"date": "2023-12-13", "close": 4.23, "volume": 530777.0}, {"date": "2023-12-14", "close": 4.28, "volume": 536153.0}, {"date": "2023-12-15", "close": 4.19, "volume": 895094.0}, {"date": "2023-12-18", "close": 4.13, "volume": 467392.0}, {"date": "2023-12-19", "close": 4.35, "volume": 479273.0}, {"date": "2023-12-20", "close": 4.29, "volume": 342234.0}, {"date": "2023-12-21", "close": 4.42, "volume": 274368.0}, {"date": "2023-12-22", "close": 4.29, "volume": 3246119.0}, {"date": "2023-12-26", "close": 4.44, "volume": 394132.0}, {"date": "2023-12-27", "close": 4.75, "volume": 722082.0}, {"date": "2023-12-28", "close": 4.57, "volume": 815222.0}, {"date": "2023-12-29", "close": 4.49, "volume": 574604.0}, {"date": "2024-01-02", "close": 4.21, "volume": 681501.0}, {"date": "2024-01-03", "close": 3.91, "volume": 752372.0}, {"date": "2024-01-04", "close": 3.96, "volume": 486538.0}, {"date": "2024-01-05", "close": 3.8, "volume": 611422.0}, {"date": "2024-01-08", "close": 3.93, "volume": 671268.0}, {"date": "2024-01-09", "close": 3.92, "volume": 579414.0}, {"date": "2024-01-10", "close": 3.82, "volume": 444827.0}, {"date": "2024-01-11", "close": 3.74, "volume": 539569.0}, {"date": "2024-01-12", "close": 3.69, "volume": 395938.0}, {"date": "2024-01-16", "close": 3.96, "volume": 1401405.0}, {"date": "2024-01-17", "close": 4.52, "volume": 2797497.0}, {"date": "2024-01-18", "close": 4.86, "volume": 2440386.0}, {"date": "2024-01-19", "close": 5.01, "volume": 2015326.0}, {"date": "2024-01-22", "close": 5.04, "volume": 2377877.0}, {"date": "2024-01-23", "close": 5.27, "volume": 1432518.0}, {"date": "2024-01-24", "close": 5.33, "volume": 1108421.0}, {"date": "2024-01-25", "close": 5.36, "volume": 1267755.0}, {"date": "2024-01-26", "close": 5.4, "volume": 1111435.0}, {"date": "2024-01-29", "close": 5.43, "volume": 684809.0}, {"date": "2024-01-30", "close": 5.23, "volume": 1039149.0}, {"date": "2024-01-31", "close": 5.21, "volume": 572388.0}, {"date": "2024-02-01", "close": 5.31, "volume": 437360.0}, {"date": "2024-02-02", "close": 5.46, "volume": 720099.0}, {"date": "2024-02-05", "close": 5.4, "volume": 808593.0}, {"date": "2024-02-06", "close": 5.53, "volume": 837176.0}, {"date": "2024-02-07", "close": 5.55, "volume": 845390.0}, {"date": "2024-02-08", "close": 5.9, "volume": 1038969.0}, {"date": "2024-02-09", "close": 5.92, "volume": 581048.0}, {"date": "2024-02-12", "close": 5.88, "volume": 926476.0}, {"date": "2024-02-13", "close": 5.63, "volume": 977308.0}, {"date": "2024-02-14", "close": 5.78, "volume": 458733.0}, {"date": "2024-02-15", "close": 5.87, "volume": 825651.0}, {"date": "2024-02-16", "close": 5.94, "volume": 784054.0}, {"date": "2024-02-20", "close": 5.6, "volume": 1049067.0}, {"date": "2024-02-21", "close": 5.5, "volume": 410705.0}, {"date": "2024-02-22", "close": 5.5, "volume": 732540.0}, {"date": "2024-02-23", "close": 5.46, "volume": 552380.0}, {"date": "2024-02-26", "close": 5.51, "volume": 561788.0}, {"date": "2024-02-27", "close": 5.52, "volume": 425078.0}, {"date": "2024-02-28", "close": 5.57, "volume": 360642.0}, {"date": "2024-02-29", "close": 5.85, "volume": 597730.0}, {"date": "2024-03-01", "close": 5.84, "volume": 507044.0}, {"date": "2024-03-04", "close": 5.66, "volume": 1433840.0}, {"date": "2024-03-05", "close": 5.28, "volume": 970320.0}, {"date": "2024-03-06", "close": 5.39, "volume": 1438610.0}, {"date": "2024-03-07", "close": 6.26, "volume": 8025259.0}, {"date": "2024-03-08", "close": 5.82, "volume": 3065900.0}, {"date": "2024-03-11", "close": 5.79, "volume": 1413055.0}, {"date": "2024-03-12", "close": 5.9, "volume": 1236657.0}, {"date": "2024-03-13", "close": 5.93, "volume": 957097.0}, {"date": "2024-03-14", "close": 5.81, "volume": 786042.0}, {"date": "2024-03-15", "close": 5.79, "volume": 905562.0}, {"date": "2024-03-18", "close": 5.9, "volume": 768457.0}, {"date": "2024-03-19", "close": 5.84, "volume": 1045194.0}, {"date": "2024-03-20", "close": 6.12, "volume": 1923684.0}, {"date": "2024-03-21", "close": 6.39, "volume": 3697931.0}, {"date": "2024-03-22", "close": 6.56, "volume": 4439819.0}, {"date": "2024-03-25", "close": 6.41, "volume": 1379341.0}, {"date": "2024-03-26", "close": 6.45, "volume": 1221071.0}, {"date": "2024-03-27", "close": 6.46, "volume": 1355881.0}, {"date": "2024-03-28", "close": 6.51, "volume": 912558.0}, {"date": "2024-04-01", "close": 6.8, "volume": 2010985.0}, {"date": "2024-04-02", "close": 6.73, "volume": 1018234.0}, {"date": "2024-04-03", "close": 6.85, "volume": 1019480.0}, {"date": "2024-04-04", "close": 6.83, "volume": 1471975.0}, {"date": "2024-04-05", "close": 7.03, "volume": 2261780.0}, {"date": "2024-04-08", "close": 7.08, "volume": 1854377.0}, {"date": "2024-04-09", "close": 7.19, "volume": 706888.0}, {"date": "2024-04-10", "close": 6.79, "volume": 1198784.0}, {"date": "2024-04-11", "close": 6.86, "volume": 553321.0}, {"date": "2024-04-12", "close": 6.69, "volume": 724543.0}, {"date": "2024-04-15", "close": 6.54, "volume": 966565.0}, {"date": "2024-04-16", "close": 6.48, "volume": 586338.0}, {"date": "2024-04-17", "close": 6.33, "volume": 892583.0}, {"date": "2024-04-18", "close": 6.15, "volume": 854805.0}, {"date": "2024-04-19", "close": 5.98, "volume": 1270760.0}, {"date": "2024-04-22", "close": 6.11, "volume": 1242243.0}, {"date": "2024-04-23", "close": 6.08, "volume": 679324.0}, {"date": "2024-04-24", "close": 5.93, "volume": 1096972.0}, {"date": "2024-04-25", "close": 5.95, "volume": 792258.0}, {"date": "2024-04-26", "close": 6.06, "volume": 724132.0}, {"date": "2024-04-29", "close": 6.27, "volume": 1146830.0}, {"date": "2024-04-30", "close": 6.39, "volume": 1215508.0}, {"date": "2024-05-01", "close": 6.42, "volume": 2150128.0}, {"date": "2024-05-02", "close": 7.55, "volume": 5588200.0}, {"date": "2024-05-03", "close": 7.86, "volume": 4314466.0}, {"date": "2024-05-06", "close": 8.32, "volume": 2802338.0}, {"date": "2024-05-07", "close": 8.38, "volume": 1492323.0}, {"date": "2024-05-08", "close": 8.34, "volume": 1686518.0}, {"date": "2024-05-09", "close": 8.59, "volume": 1211872.0}, {"date": "2024-05-10", "close": 8.44, "volume": 624091.0}, {"date": "2024-05-13", "close": 8.63, "volume": 1274748.0}, {"date": "2024-05-14", "close": 8.73, "volume": 2017159.0}, {"date": "2024-05-15", "close": 8.74, "volume": 910562.0}, {"date": "2024-05-16", "close": 8.64, "volume": 1168234.0}, {"date": "2024-05-17", "close": 8.68, "volume": 688462.0}, {"date": "2024-05-20", "close": 8.79, "volume": 2525421.0}, {"date": "2024-05-21", "close": 8.73, "volume": 4267229.0}, {"date": "2024-05-22", "close": 8.54, "volume": 1419029.0}, {"date": "2024-05-23", "close": 8.45, "volume": 1917423.0}, {"date": "2024-05-24", "close": 8.68, "volume": 1408359.0}, {"date": "2024-05-28", "close": 8.8, "volume": 6152051.0}, {"date": "2024-05-29", "close": 8.7, "volume": 1235604.0}, {"date": "2024-05-30", "close": 8.85, "volume": 3746581.0}, {"date": "2024-05-31", "close": 8.95, "volume": 1091195.0}, {"date": "2024-06-03", "close": 8.72, "volume": 1256573.0}, {"date": "2024-06-04", "close": 8.75, "volume": 1677462.0}, {"date": "2024-06-05", "close": 9.1, "volume": 1438844.0}, {"date": "2024-06-06", "close": 9.0, "volume": 3044351.0}, {"date": "2024-06-07", "close": 8.9, "volume": 1532549.0}, {"date": "2024-06-10", "close": 8.89, "volume": 1146982.0}, {"date": "2024-06-11", "close": 8.98, "volume": 1845102.0}, {"date": "2024-06-12", "close": 9.14, "volume": 2169230.0}, {"date": "2024-06-13", "close": 9.4, "volume": 6833148.0}, {"date": "2024-06-14", "close": 9.4, "volume": 1396526.0}, {"date": "2024-06-17", "close": 9.67, "volume": 1107515.0}, {"date": "2024-06-18", "close": 9.68, "volume": 2351442.0}, {"date": "2024-06-20", "close": 9.38, "volume": 1822126.0}, {"date": "2024-06-21", "close": 9.44, "volume": 2238216.0}, {"date": "2024-06-24", "close": 9.31, "volume": 1123341.0}, {"date": "2024-06-25", "close": 9.3, "volume": 1302804.0}, {"date": "2024-06-26", "close": 9.35, "volume": 1300143.0}, {"date": "2024-06-27", "close": 9.5, "volume": 1215138.0}, {"date": "2024-06-28", "close": 9.59, "volume": 5186156.0}, {"date": "2024-07-01", "close": 9.46, "volume": 1160540.0}, {"date": "2024-07-02", "close": 8.72, "volume": 2292721.0}, {"date": "2024-07-03", "close": 9.13, "volume": 894917.0}, {"date": "2024-07-05", "close": 8.56, "volume": 1291825.0}, {"date": "2024-07-08", "close": 8.96, "volume": 1392626.0}, {"date": "2024-07-09", "close": 8.78, "volume": 1074226.0}, {"date": "2024-07-10", "close": 8.65, "volume": 1060995.0}, {"date": "2024-07-11", "close": 8.83, "volume": 1798723.0}, {"date": "2024-07-12", "close": 8.89, "volume": 1776797.0}, {"date": "2024-07-15", "close": 9.73, "volume": 3233517.0}, {"date": "2024-07-16", "close": 10.17, "volume": 1743918.0}, {"date": "2024-07-17", "close": 10.02, "volume": 2016245.0}, {"date": "2024-07-18", "close": 9.81, "volume": 1996286.0}, {"date": "2024-07-19", "close": 9.99, "volume": 1614987.0}, {"date": "2024-07-22", "close": 10.29, "volume": 1722407.0}, {"date": "2024-07-23", "close": 10.48, "volume": 1315538.0}, {"date": "2024-07-24", "close": 10.04, "volume": 1080157.0}, {"date": "2024-07-25", "close": 10.15, "volume": 1611086.0}, {"date": "2024-07-26", "close": 10.34, "volume": 1377907.0}, {"date": "2024-07-29", "close": 10.21, "volume": 1336269.0}, {"date": "2024-07-30", "close": 9.98, "volume": 1772585.0}, {"date": "2024-07-31", "close": 10.01, "volume": 2016373.0}, {"date": "2024-08-01", "close": 10.77, "volume": 3769810.0}, {"date": "2024-08-02", "close": 10.13, "volume": 2573351.0}, {"date": "2024-08-05", "close": 9.48, "volume": 3234830.0}, {"date": "2024-08-06", "close": 9.79, "volume": 1912631.0}, {"date": "2024-08-07", "close": 9.58, "volume": 2584006.0}, {"date": "2024-08-08", "close": 9.44, "volume": 2817548.0}, {"date": "2024-08-09", "close": 9.04, "volume": 2416661.0}, {"date": "2024-08-12", "close": 8.99, "volume": 1208940.0}, {"date": "2024-08-13", "close": 9.05, "volume": 1475999.0}, {"date": "2024-08-14", "close": 9.04, "volume": 898573.0}, {"date": "2024-08-15", "close": 9.3, "volume": 1496052.0}, {"date": "2024-08-16", "close": 9.35, "volume": 1243747.0}, {"date": "2024-08-19", "close": 9.45, "volume": 899278.0}, {"date": "2024-08-20", "close": 9.45, "volume": 1598719.0}, {"date": "2024-08-21", "close": 9.46, "volume": 1514113.0}, {"date": "2024-08-22", "close": 9.05, "volume": 1719513.0}, {"date": "2024-08-23", "close": 9.37, "volume": 1922407.0}, {"date": "2024-08-26", "close": 9.24, "volume": 1112133.0}, {"date": "2024-08-27", "close": 9.14, "volume": 1083880.0}, {"date": "2024-08-28", "close": 8.92, "volume": 1132544.0}, {"date": "2024-08-29", "close": 9.11, "volume": 1414970.0}, {"date": "2024-08-30", "close": 9.37, "volume": 1961851.0}, {"date": "2024-09-03", "close": 9.02, "volume": 1466211.0}, {"date": "2024-09-04", "close": 9.18, "volume": 1323573.0}, {"date": "2024-09-05", "close": 9.1, "volume": 1351307.0}, {"date": "2024-09-06", "close": 9.08, "volume": 973238.0}, {"date": "2024-09-09", "close": 9.39, "volume": 1494885.0}, {"date": "2024-09-10", "close": 9.35, "volume": 804785.0}, {"date": "2024-09-11", "close": 9.55, "volume": 1391833.0}, {"date": "2024-09-12", "close": 10.0, "volume": 5381752.0}, {"date": "2024-09-13", "close": 10.07, "volume": 4207717.0}, {"date": "2024-09-16", "close": 9.87, "volume": 1363486.0}, {"date": "2024-09-17", "close": 10.17, "volume": 1112207.0}, {"date": "2024-09-18", "close": 10.44, "volume": 2516848.0}, {"date": "2024-09-19", "close": 10.55, "volume": 1421233.0}, {"date": "2024-09-20", "close": 10.36, "volume": 2225591.0}, {"date": "2024-09-23", "close": 10.45, "volume": 1189565.0}, {"date": "2024-09-24", "close": 10.6, "volume": 1478436.0}, {"date": "2024-09-25", "close": 10.66, "volume": 2036721.0}, {"date": "2024-09-26", "close": 10.74, "volume": 1269452.0}, {"date": "2024-09-27", "close": 10.72, "volume": 2002177.0}, {"date": "2024-09-30", "close": 10.85, "volume": 1178727.0}, {"date": "2024-10-01", "close": 10.29, "volume": 1832560.0}, {"date": "2024-10-02", "close": 10.48, "volume": 962768.0}, {"date": "2024-10-03", "close": 10.54, "volume": 617449.0}, {"date": "2024-10-04", "close": 10.7, "volume": 1211547.0}, {"date": "2024-10-07", "close": 10.44, "volume": 794704.0}, {"date": "2024-10-08", "close": 10.85, "volume": 1748696.0}, {"date": "2024-10-09", "close": 11.01, "volume": 2453723.0}, {"date": "2024-10-10", "close": 10.94, "volume": 1566647.0}, {"date": "2024-10-11", "close": 11.41, "volume": 2161177.0}, {"date": "2024-10-14", "close": 11.36, "volume": 855752.0}, {"date": "2024-10-15", "close": 11.02, "volume": 1823561.0}, {"date": "2024-10-16", "close": 11.13, "volume": 1290314.0}, {"date": "2024-10-17", "close": 11.13, "volume": 1181799.0}, {"date": "2024-10-18", "close": 11.01, "volume": 1407482.0}, {"date": "2024-10-21", "close": 10.72, "volume": 1329666.0}, {"date": "2024-10-22", "close": 10.93, "volume": 1396362.0}, {"date": "2024-10-23", "close": 10.74, "volume": 778000.0}, {"date": "2024-10-24", "close": 10.58, "volume": 872897.0}, {"date": "2024-10-25", "close": 10.32, "volume": 1152552.0}, {"date": "2024-10-28", "close": 10.4, "volume": 1394697.0}, {"date": "2024-10-29", "close": 10.61, "volume": 1479385.0}, {"date": "2024-10-30", "close": 10.76, "volume": 3718050.0}, {"date": "2024-10-31", "close": 10.82, "volume": 5263523.0}, {"date": "2024-11-01", "close": 10.91, "volume": 3473749.0}, {"date": "2024-11-04", "close": 10.86, "volume": 3661187.0}, {"date": "2024-11-05", "close": 10.17, "volume": 3630524.0}, {"date": "2024-11-06", "close": 10.84, "volume": 3549335.0}, {"date": "2024-11-07", "close": 10.81, "volume": 3543503.0}, {"date": "2024-11-08", "close": 10.9, "volume": 2402241.0}, {"date": "2024-11-11", "close": 11.59, "volume": 3922161.0}, {"date": "2024-11-12", "close": 12.1, "volume": 4085208.0}, {"date": "2024-11-13", "close": 11.49, "volume": 2030208.0}, {"date": "2024-11-14", "close": 11.41, "volume": 1648443.0}, {"date": "2024-11-15", "close": 11.13, "volume": 2197613.0}, {"date": "2024-11-18", "close": 11.26, "volume": 1409463.0}, {"date": "2024-11-19", "close": 11.84, "volume": 2218394.0}, {"date": "2024-11-20", "close": 12.21, "volume": 1859510.0}, {"date": "2024-11-21", "close": 13.48, "volume": 3337395.0}, {"date": "2024-11-22", "close": 13.32, "volume": 2322203.0}, {"date": "2024-11-25", "close": 13.8, "volume": 2225719.0}, {"date": "2024-11-26", "close": 14.51, "volume": 2920716.0}, {"date": "2024-11-27", "close": 14.21, "volume": 1772020.0}, {"date": "2024-11-29", "close": 14.42, "volume": 686977.0}, {"date": "2024-12-02", "close": 14.41, "volume": 1948722.0}, {"date": "2024-12-03", "close": 14.73, "volume": 1277975.0}, {"date": "2024-12-04", "close": 14.3, "volume": 2211635.0}, {"date": "2024-12-05", "close": 14.13, "volume": 1162077.0}, {"date": "2024-12-06", "close": 13.68, "volume": 1512937.0}, {"date": "2024-12-09", "close": 13.24, "volume": 1590259.0}, {"date": "2024-12-10", "close": 13.5, "volume": 1761905.0}, {"date": "2024-12-11", "close": 13.86, "volume": 1399612.0}, {"date": "2024-12-12", "close": 13.67, "volume": 877607.0}, {"date": "2024-12-13", "close": 13.57, "volume": 1135677.0}, {"date": "2024-12-16", "close": 13.76, "volume": 1254392.0}, {"date": "2024-12-17", "close": 13.87, "volume": 1340101.0}, {"date": "2024-12-18", "close": 12.99, "volume": 2062803.0}, {"date": "2024-12-19", "close": 13.14, "volume": 1367798.0}, {"date": "2024-12-20", "close": 13.67, "volume": 3057306.0}, {"date": "2024-12-23", "close": 13.49, "volume": 1189231.0}, {"date": "2024-12-24", "close": 13.62, "volume": 965346.0}, {"date": "2024-12-26", "close": 13.82, "volume": 1117456.0}, {"date": "2024-12-27", "close": 13.74, "volume": 1359979.0}, {"date": "2024-12-30", "close": 13.61, "volume": 1481597.0}, {"date": "2024-12-31", "close": 13.72, "volume": 1525238.0}, {"date": "2025-01-02", "close": 13.74, "volume": 2419368.0}, {"date": "2025-01-03", "close": 14.25, "volume": 1592747.0}, {"date": "2025-01-06", "close": 14.2, "volume": 1721069.0}, {"date": "2025-01-07", "close": 14.74, "volume": 2649870.0}, {"date": "2025-01-08", "close": 14.59, "volume": 1622004.0}, {"date": "2025-01-10", "close": 13.98, "volume": 1924341.0}, {"date": "2025-01-13", "close": 13.96, "volume": 1393923.0}, {"date": "2025-01-14", "close": 14.8, "volume": 1655561.0}, {"date": "2025-01-15", "close": 15.14, "volume": 2255914.0}, {"date": "2025-01-16", "close": 14.93, "volume": 1132762.0}, {"date": "2025-01-17", "close": 15.02, "volume": 1014249.0}, {"date": "2025-01-21", "close": 15.36, "volume": 1073592.0}, {"date": "2025-01-22", "close": 14.65, "volume": 1890947.0}, {"date": "2025-01-23", "close": 14.39, "volume": 1274657.0}, {"date": "2025-01-24", "close": 13.9, "volume": 2439515.0}, {"date": "2025-01-27", "close": 14.05, "volume": 1473763.0}, {"date": "2025-01-28", "close": 14.25, "volume": 1997135.0}, {"date": "2025-01-29", "close": 14.32, "volume": 1194850.0}, {"date": "2025-01-30", "close": 14.3, "volume": 1126853.0}, {"date": "2025-01-31", "close": 14.58, "volume": 1675807.0}, {"date": "2025-02-03", "close": 14.44, "volume": 1446960.0}, {"date": "2025-02-04", "close": 14.91, "volume": 5647433.0}, {"date": "2025-02-05", "close": 14.76, "volume": 1390910.0}, {"date": "2025-02-06", "close": 14.39, "volume": 970085.0}, {"date": "2025-02-07", "close": 14.1, "volume": 3216211.0}, {"date": "2025-02-10", "close": 14.44, "volume": 2770907.0}, {"date": "2025-02-11", "close": 14.88, "volume": 2429625.0}, {"date": "2025-02-12", "close": 15.48, "volume": 1909856.0}, {"date": "2025-02-13", "close": 15.73, "volume": 1379205.0}, {"date": "2025-02-14", "close": 16.7, "volume": 2639237.0}, {"date": "2025-02-18", "close": 16.02, "volume": 2883731.0}, {"date": "2025-02-19", "close": 15.5, "volume": 1916181.0}, {"date": "2025-02-20", "close": 15.41, "volume": 2787055.0}, {"date": "2025-02-21", "close": 13.67, "volume": 2271151.0}, {"date": "2025-02-24", "close": 13.23, "volume": 2138984.0}, {"date": "2025-02-25", "close": 12.89, "volume": 2186670.0}, {"date": "2025-02-26", "close": 13.3, "volume": 2155922.0}, {"date": "2025-02-27", "close": 11.27, "volume": 7273066.0}, {"date": "2025-02-28", "close": 11.66, "volume": 3925774.0}, {"date": "2025-03-03", "close": 11.34, "volume": 2735720.0}, {"date": "2025-03-04", "close": 11.29, "volume": 2355734.0}, {"date": "2025-03-05", "close": 11.67, "volume": 2804948.0}, {"date": "2025-03-06", "close": 10.53, "volume": 2351700.0}, {"date": "2025-03-07", "close": 10.52, "volume": 2277905.0}, {"date": "2025-03-10", "close": 9.96, "volume": 2884098.0}, {"date": "2025-03-11", "close": 10.08, "volume": 2117014.0}, {"date": "2025-03-12", "close": 10.58, "volume": 1752590.0}, {"date": "2025-03-13", "close": 9.68, "volume": 1928521.0}, {"date": "2025-03-14", "close": 10.7, "volume": 2171401.0}, {"date": "2025-03-17", "close": 10.83, "volume": 1686431.0}, {"date": "2025-03-18", "close": 10.66, "volume": 1085768.0}, {"date": "2025-03-19", "close": 11.12, "volume": 1761408.0}, {"date": "2025-03-20", "close": 10.93, "volume": 1614992.0}, {"date": "2025-03-21", "close": 10.96, "volume": 1816071.0}, {"date": "2025-03-24", "close": 11.34, "volume": 1287678.0}, {"date": "2025-03-25", "close": 11.22, "volume": 1131332.0}, {"date": "2025-03-26", "close": 10.91, "volume": 1294815.0}, {"date": "2025-03-27", "close": 10.99, "volume": 1233385.0}, {"date": "2025-03-28", "close": 10.83, "volume": 1793148.0}, {"date": "2025-03-31", "close": 10.72, "volume": 2305420.0}, {"date": "2025-04-01", "close": 10.99, "volume": 1285622.0}, {"date": "2025-04-02", "close": 11.37, "volume": 1240515.0}, {"date": "2025-04-03", "close": 10.78, "volume": 1642875.0}, {"date": "2025-04-04", "close": 10.22, "volume": 1783095.0}, {"date": "2025-04-07", "close": 10.53, "volume": 2049104.0}, {"date": "2025-04-08", "close": 10.56, "volume": 2143158.0}, {"date": "2025-04-09", "close": 11.62, "volume": 2048222.0}, {"date": "2025-04-10", "close": 11.29, "volume": 1711740.0}, {"date": "2025-04-11", "close": 11.69, "volume": 1228657.0}, {"date": "2025-04-14", "close": 11.86, "volume": 743417.0}, {"date": "2025-04-15", "close": 11.85, "volume": 1033476.0}, {"date": "2025-04-16", "close": 11.83, "volume": 675450.0}, {"date": "2025-04-17", "close": 11.76, "volume": 784301.0}, {"date": "2025-04-21", "close": 11.33, "volume": 817086.0}, {"date": "2025-04-22", "close": 11.59, "volume": 1652739.0}, {"date": "2025-04-23", "close": 11.75, "volume": 967311.0}, {"date": "2025-04-24", "close": 12.01, "volume": 1467309.0}, {"date": "2025-04-25", "close": 12.25, "volume": 738271.0}, {"date": "2025-04-28", "close": 12.24, "volume": 831260.0}, {"date": "2025-04-29", "close": 12.36, "volume": 1428817.0}, {"date": "2025-04-30", "close": 12.13, "volume": 2273288.0}, {"date": "2025-05-01", "close": 11.45, "volume": 3594743.0}, {"date": "2025-05-02", "close": 11.65, "volume": 1459858.0}, {"date": "2025-05-05", "close": 11.82, "volume": 1674354.0}, {"date": "2025-05-06", "close": 11.5, "volume": 1362192.0}, {"date": "2025-05-07", "close": 11.71, "volume": 1771849.0}, {"date": "2025-05-08", "close": 11.78, "volume": 1163230.0}, {"date": "2025-05-09", "close": 11.74, "volume": 909533.0}, {"date": "2025-05-12", "close": 11.96, "volume": 971240.0}, {"date": "2025-05-13", "close": 12.15, "volume": 1910803.0}, {"date": "2025-05-14", "close": 12.44, "volume": 1882896.0}, {"date": "2025-05-15", "close": 12.14, "volume": 692239.0}, {"date": "2025-05-16", "close": 12.27, "volume": 719622.0}, {"date": "2025-05-19", "close": 12.51, "volume": 1229849.0}, {"date": "2025-05-20", "close": 12.16, "volume": 878398.0}, {"date": "2025-05-21", "close": 11.61, "volume": 779744.0}, {"date": "2025-05-22", "close": 11.78, "volume": 1241176.0}, {"date": "2025-05-23", "close": 11.83, "volume": 614199.0}, {"date": "2025-05-27", "close": 11.94, "volume": 888151.0}, {"date": "2025-05-28", "close": 12.49, "volume": 1101934.0}, {"date": "2025-05-29", "close": 12.85, "volume": 1911712.0}, {"date": "2025-05-30", "close": 12.69, "volume": 1469074.0}, {"date": "2025-06-02", "close": 12.55, "volume": 1243096.0}, {"date": "2025-06-03", "close": 12.59, "volume": 957871.0}, {"date": "2025-06-04", "close": 12.61, "volume": 1027024.0}, {"date": "2025-06-05", "close": 12.78, "volume": 918183.0}, {"date": "2025-06-06", "close": 13.38, "volume": 1216537.0}, {"date": "2025-06-09", "close": 13.55, "volume": 1539409.0}, {"date": "2025-06-10", "close": 13.72, "volume": 1263013.0}, {"date": "2025-06-11", "close": 13.88, "volume": 1367628.0}, {"date": "2025-06-12", "close": 13.82, "volume": 614111.0}, {"date": "2025-06-13", "close": 13.24, "volume": 875218.0}, {"date": "2025-06-16", "close": 13.79, "volume": 956324.0}, {"date": "2025-06-17", "close": 13.88, "volume": 1286869.0}, {"date": "2025-06-18", "close": 14.1, "volume": 1492995.0}, {"date": "2025-06-20", "close": 13.84, "volume": 1579953.0}, {"date": "2025-06-23", "close": 14.16, "volume": 1346923.0}, {"date": "2025-06-24", "close": 14.47, "volume": 993733.0}, {"date": "2025-06-25", "close": 14.4, "volume": 907628.0}, {"date": "2025-06-26", "close": 14.51, "volume": 987704.0}, {"date": "2025-06-27", "close": 14.71, "volume": 3745828.0}, {"date": "2025-06-30", "close": 14.9, "volume": 2135007.0}, {"date": "2025-07-01", "close": 14.9, "volume": 1162012.0}, {"date": "2025-07-02", "close": 14.92, "volume": 1531620.0}, {"date": "2025-07-03", "close": 15.04, "volume": 721910.0}, {"date": "2025-07-07", "close": 15.28, "volume": 1745605.0}, {"date": "2025-07-08", "close": 15.44, "volume": 2186134.0}, {"date": "2025-07-09", "close": 15.56, "volume": 987104.0}, {"date": "2025-07-10", "close": 15.33, "volume": 997399.0}, {"date": "2025-07-11", "close": 14.88, "volume": 959180.0}, {"date": "2025-07-14", "close": 14.91, "volume": 1014758.0}, {"date": "2025-07-15", "close": 14.74, "volume": 804034.0}, {"date": "2025-07-16", "close": 14.66, "volume": 1215763.0}, {"date": "2025-07-17", "close": 14.73, "volume": 1325557.0}, {"date": "2025-07-18", "close": 14.51, "volume": 1183938.0}, {"date": "2025-07-21", "close": 14.55, "volume": 904279.0}, {"date": "2025-07-22", "close": 14.64, "volume": 1192297.0}, {"date": "2025-07-23", "close": 14.8, "volume": 712902.0}, {"date": "2025-07-24", "close": 14.7, "volume": 974129.0}, {"date": "2025-07-25", "close": 15.22, "volume": 1026971.0}, {"date": "2025-07-28", "close": 15.27, "volume": 1233069.0}, {"date": "2025-07-29", "close": 15.63, "volume": 1884292.0}, {"date": "2025-07-30", "close": 16.06, "volume": 2964528.0}, {"date": "2025-07-31", "close": 20.16, "volume": 11199490.0}, {"date": "2025-08-01", "close": 19.35, "volume": 4670665.0}, {"date": "2025-08-04", "close": 19.71, "volume": 2582494.0}, {"date": "2025-08-05", "close": 19.16, "volume": 1423394.0}, {"date": "2025-08-06", "close": 19.58, "volume": 1224156.0}, {"date": "2025-08-07", "close": 19.13, "volume": 1247139.0}, {"date": "2025-08-08", "close": 18.57, "volume": 1465696.0}, {"date": "2025-08-11", "close": 18.57, "volume": 1251415.0}, {"date": "2025-08-12", "close": 19.33, "volume": 1175210.0}, {"date": "2025-08-13", "close": 19.19, "volume": 1065370.0}, {"date": "2025-08-14", "close": 18.82, "volume": 1001587.0}, {"date": "2025-08-15", "close": 19.51, "volume": 1886801.0}, {"date": "2025-08-18", "close": 20.01, "volume": 1367911.0}, {"date": "2025-08-19", "close": 19.74, "volume": 1737266.0}, {"date": "2025-08-20", "close": 19.5, "volume": 1262997.0}, {"date": "2025-08-21", "close": 20.17, "volume": 1890485.0}, {"date": "2025-08-22", "close": 20.97, "volume": 2281696.0}, {"date": "2025-08-25", "close": 21.0, "volume": 1045603.0}, {"date": "2025-08-26", "close": 21.65, "volume": 2213915.0}, {"date": "2025-08-27", "close": 21.8, "volume": 1350101.0}, {"date": "2025-08-28", "close": 22.33, "volume": 1694893.0}, {"date": "2025-08-29", "close": 22.3, "volume": 1243977.0}, {"date": "2025-09-02", "close": 21.39, "volume": 2099193.0}, {"date": "2025-09-03", "close": 21.28, "volume": 2264719.0}, {"date": "2025-09-04", "close": 21.51, "volume": 1196680.0}, {"date": "2025-09-05", "close": 21.19, "volume": 1301884.0}, {"date": "2025-09-08", "close": 21.0, "volume": 1350477.0}, {"date": "2025-09-09", "close": 20.91, "volume": 1035878.0}, {"date": "2025-09-10", "close": 21.07, "volume": 1552849.0}, {"date": "2025-09-11", "close": 21.56, "volume": 1157947.0}, {"date": "2025-09-12", "close": 21.16, "volume": 1336260.0}, {"date": "2025-09-15", "close": 21.1, "volume": 1191297.0}, {"date": "2025-09-16", "close": 21.28, "volume": 1068835.0}, {"date": "2025-09-17", "close": 21.16, "volume": 1263725.0}, {"date": "2025-09-18", "close": 21.69, "volume": 1332862.0}, {"date": "2025-09-19", "close": 22.02, "volume": 1957592.0}, {"date": "2025-09-22", "close": 22.53, "volume": 1120666.0}, {"date": "2025-09-23", "close": 22.0, "volume": 1794357.0}, {"date": "2025-09-24", "close": 21.58, "volume": 1230210.0}, {"date": "2025-09-25", "close": 21.61, "volume": 918590.0}, {"date": "2025-09-26", "close": 21.72, "volume": 1069673.0}, {"date": "2025-09-29", "close": 22.4, "volume": 1743524.0}, {"date": "2025-09-30", "close": 20.48, "volume": 2692449.0}, {"date": "2025-10-01", "close": 20.05, "volume": 1813361.0}, {"date": "2025-10-02", "close": 19.3, "volume": 1561133.0}, {"date": "2025-10-03", "close": 19.26, "volume": 1272059.0}, {"date": "2025-10-06", "close": 18.69, "volume": 1578100.0}, {"date": "2025-10-07", "close": 17.97, "volume": 1894628.0}, {"date": "2025-10-08", "close": 18.24, "volume": 1224675.0}, {"date": "2025-10-09", "close": 18.83, "volume": 1663055.0}, {"date": "2025-10-10", "close": 18.36, "volume": 1755591.0}, {"date": "2025-10-13", "close": 18.9, "volume": 1126448.0}, {"date": "2025-10-14", "close": 19.82, "volume": 2244308.0}, {"date": "2025-10-15", "close": 20.45, "volume": 1692334.0}, {"date": "2025-10-16", "close": 20.29, "volume": 1345494.0}, {"date": "2025-10-17", "close": 17.3, "volume": 3655031.0}, {"date": "2025-10-20", "close": 18.82, "volume": 2447858.0}, {"date": "2025-10-21", "close": 18.77, "volume": 2167990.0}, {"date": "2025-10-22", "close": 18.65, "volume": 1602211.0}, {"date": "2025-10-23", "close": 19.04, "volume": 1300096.0}, {"date": "2025-10-24", "close": 19.21, "volume": 1214186.0}, {"date": "2025-10-27", "close": 19.23, "volume": 969169.0}, {"date": "2025-10-28", "close": 18.7, "volume": 934565.0}, {"date": "2025-10-29", "close": 18.17, "volume": 1553220.0}, {"date": "2025-10-30", "close": 16.96, "volume": 3707613.0}, {"date": "2025-10-31", "close": 16.96, "volume": 2151392.0}, {"date": "2025-11-03", "close": 16.93, "volume": 2304369.0}, {"date": "2025-11-04", "close": 16.78, "volume": 1799952.0}, {"date": "2025-11-05", "close": 16.62, "volume": 1412596.0}, {"date": "2025-11-06", "close": 16.55, "volume": 1425736.0}, {"date": "2025-11-07", "close": 17.24, "volume": 1413146.0}, {"date": "2025-11-10", "close": 17.41, "volume": 1177339.0}, {"date": "2025-11-11", "close": 17.47, "volume": 701828.0}, {"date": "2025-11-12", "close": 17.36, "volume": 825938.0}, {"date": "2025-11-13", "close": 17.35, "volume": 1022473.0}, {"date": "2025-11-14", "close": 17.24, "volume": 1470889.0}, {"date": "2025-11-17", "close": 16.84, "volume": 1339642.0}, {"date": "2025-11-18", "close": 17.24, "volume": 977204.0}, {"date": "2025-11-19", "close": 17.23, "volume": 678763.0}, {"date": "2025-11-20", "close": 17.09, "volume": 905128.0}, {"date": "2025-11-21", "close": 17.5, "volume": 1495468.0}, {"date": "2025-11-24", "close": 17.52, "volume": 1610425.0}, {"date": "2025-11-25", "close": 18.13, "volume": 1075807.0}, {"date": "2025-11-26", "close": 17.9, "volume": 984199.0}, {"date": "2025-11-28", "close": 18.44, "volume": 570262.0}, {"date": "2025-12-01", "close": 18.46, "volume": 1160298.0}, {"date": "2025-12-02", "close": 18.67, "volume": 1203662.0}, {"date": "2025-12-03", "close": 18.67, "volume": 1026337.0}, {"date": "2025-12-04", "close": 18.65, "volume": 727949.0}, {"date": "2025-12-05", "close": 18.38, "volume": 834037.0}, {"date": "2025-12-08", "close": 18.26, "volume": 1271562.0}, {"date": "2025-12-09", "close": 19.18, "volume": 1818582.0}, {"date": "2025-12-10", "close": 19.18, "volume": 1318617.0}, {"date": "2025-12-11", "close": 19.02, "volume": 1167372.0}, {"date": "2025-12-12", "close": 19.3, "volume": 796954.0}, {"date": "2025-12-15", "close": 18.95, "volume": 1362378.0}, {"date": "2025-12-16", "close": 19.6, "volume": 974610.0}, {"date": "2025-12-17", "close": 19.19, "volume": 1751166.0}, {"date": "2025-12-18", "close": 19.95, "volume": 1240790.0}, {"date": "2025-12-19", "close": 19.5, "volume": 2510580.0}, {"date": "2025-12-22", "close": 19.65, "volume": 2462690.0}, {"date": "2025-12-23", "close": 19.25, "volume": 1953703.0}, {"date": "2025-12-24", "close": 19.22, "volume": 389988.0}, {"date": "2025-12-26", "close": 19.49, "volume": 1017733.0}, {"date": "2025-12-29", "close": 19.75, "volume": 973687.0}, {"date": "2025-12-30", "close": 20.11, "volume": 1246796.0}, {"date": "2025-12-31", "close": 19.43, "volume": 1844320.0}, {"date": "2026-01-02", "close": 19.31, "volume": 1232524.0}, {"date": "2026-01-05", "close": 19.77, "volume": 1253668.0}, {"date": "2026-01-06", "close": 19.44, "volume": 1177559.0}, {"date": "2026-01-07", "close": 18.52, "volume": 1735687.0}, {"date": "2026-01-08", "close": 19.17, "volume": 1507502.0}, {"date": "2026-01-09", "close": 19.26, "volume": 954413.0}, {"date": "2026-01-12", "close": 18.89, "volume": 944613.0}, {"date": "2026-01-13", "close": 18.77, "volume": 1071502.0}, {"date": "2026-01-14", "close": 18.9, "volume": 1514328.0}, {"date": "2026-01-15", "close": 19.73, "volume": 1470099.0}, {"date": "2026-01-16", "close": 19.3, "volume": 1564444.0}, {"date": "2026-01-20", "close": 18.83, "volume": 1666821.0}, {"date": "2026-01-21", "close": 18.48, "volume": 2049159.0}, {"date": "2026-01-22", "close": 17.76, "volume": 3358600.0}, {"date": "2026-01-23", "close": 17.17, "volume": 2552692.0}, {"date": "2026-01-26", "close": 17.09, "volume": 2543707.0}, {"date": "2026-01-27", "close": 17.09, "volume": 3317964.0}, {"date": "2026-01-28", "close": 16.75, "volume": 2120284.0}, {"date": "2026-01-29", "close": 17.78, "volume": 5111313.0}, {"date": "2026-01-30", "close": 17.67, "volume": 3059939.0}, {"date": "2026-02-02", "close": 17.89, "volume": 1642718.0}, {"date": "2026-02-03", "close": 17.12, "volume": 2264843.0}, {"date": "2026-02-04", "close": 17.44, "volume": 3026389.0}, {"date": "2026-02-05", "close": 16.77, "volume": 2036178.0}, {"date": "2026-02-06", "close": 17.67, "volume": 2103550.0}, {"date": "2026-02-09", "close": 17.7, "volume": 2240717.0}, {"date": "2026-02-10", "close": 17.37, "volume": 2095214.0}, {"date": "2026-02-11", "close": 17.1, "volume": 2551369.0}, {"date": "2026-02-12", "close": 15.89, "volume": 2833684.0}, {"date": "2026-02-13", "close": 16.03, "volume": 2595159.0}, {"date": "2026-02-17", "close": 16.94, "volume": 4912758.0}, {"date": "2026-02-18", "close": 18.18, "volume": 5821578.0}, {"date": "2026-02-19", "close": 18.66, "volume": 3637485.0}, {"date": "2026-02-20", "close": 18.52, "volume": 1718784.0}, {"date": "2026-02-23", "close": 18.34, "volume": 2466147.0}, {"date": "2026-02-24", "close": 18.82, "volume": 1188119.0}, {"date": "2026-02-25", "close": 19.1, "volume": 2881319.0}, {"date": "2026-02-26", "close": 19.75, "volume": 2182923.0}, {"date": "2026-02-27", "close": 19.75, "volume": 2492690.0}, {"date": "2026-03-02", "close": 19.95, "volume": 1960179.0}, {"date": "2026-03-03", "close": 19.99, "volume": 1762596.0}, {"date": "2026-03-04", "close": 20.38, "volume": 1248067.0}, {"date": "2026-03-05", "close": 20.88, "volume": 1737808.0}, {"date": "2026-03-06", "close": 20.87, "volume": 1715761.0}, {"date": "2026-03-09", "close": 20.73, "volume": 1079274.0}, {"date": "2026-03-10", "close": 20.78, "volume": 1272347.0}, {"date": "2026-03-11", "close": 21.07, "volume": 1025329.0}, {"date": "2026-03-12", "close": 20.83, "volume": 1333930.0}, {"date": "2026-03-13", "close": 20.25, "volume": 1870688.0}, {"date": "2026-03-16", "close": 20.19, "volume": 1381715.0}, {"date": "2026-03-17", "close": 20.53, "volume": 1697376.0}, {"date": "2026-03-18", "close": 20.47, "volume": 1867027.0}, {"date": "2026-03-19", "close": 21.24, "volume": 1889959.0}, {"date": "2026-03-20", "close": 20.7, "volume": 1635064.0}, {"date": "2026-03-23", "close": 21.75, "volume": 2400054.0}, {"date": "2026-03-24", "close": 22.16, "volume": 2560415.0}, {"date": "2026-03-25", "close": 21.92, "volume": 1597608.0}, {"date": "2026-03-26", "close": 21.45, "volume": 1347574.0}, {"date": "2026-03-27", "close": 20.98, "volume": 1432763.0}, {"date": "2026-03-30", "close": 20.7, "volume": 1678073.0}, {"date": "2026-03-31", "close": 21.75, "volume": 3039949.0}, {"date": "2026-04-01", "close": 21.94, "volume": 1014564.0}, {"date": "2026-04-02", "close": 22.68, "volume": 1848696.0}, {"date": "2026-04-06", "close": 22.12, "volume": 1560686.0}, {"date": "2026-04-07", "close": 22.06, "volume": 951329.0}, {"date": "2026-04-08", "close": 22.21, "volume": 1218957.0}, {"date": "2026-04-09", "close": 21.41, "volume": 1022316.0}, {"date": "2026-04-10", "close": 21.09, "volume": 861686.0}, {"date": "2026-04-13", "close": 21.43, "volume": 958459.0}, {"date": "2026-04-14", "close": 22.33, "volume": 1506450.0}, {"date": "2026-04-15", "close": 22.8, "volume": 1322553.0}, {"date": "2026-04-16", "close": 22.67, "volume": 872237.0}, {"date": "2026-04-17", "close": 22.89, "volume": 2121357.0}, {"date": "2026-04-20", "close": 22.97, "volume": 1040863.0}, {"date": "2026-04-21", "close": 23.24, "volume": 1236097.0}, {"date": "2026-04-22", "close": 23.11, "volume": 1282556.0}, {"date": "2026-04-23", "close": 23.32, "volume": 805575.0}, {"date": "2026-04-24", "close": 23.65, "volume": 1022503.0}, {"date": "2026-04-27", "close": 24.28, "volume": 2013121.0}, {"date": "2026-04-28", "close": 24.0, "volume": 1963514.0}, {"date": "2026-04-29", "close": 27.98, "volume": 6405548.0}, {"date": "2026-04-30", "close": 28.1, "volume": 2289263.0}, {"date": "2026-05-01", "close": 28.33, "volume": 2110984.0}, {"date": "2026-05-04", "close": 27.75, "volume": 1214217.0}, {"date": "2026-05-05", "close": 29.17, "volume": 2242531.0}, {"date": "2026-05-06", "close": 27.86, "volume": 9694317.0}, {"date": "2026-05-07", "close": 27.9, "volume": 3003300.0}, {"date": "2026-05-08", "close": 27.74, "volume": 1503837.0}, {"date": "2026-05-11", "close": 28.13, "volume": 2508466.0}, {"date": "2026-05-12", "close": 27.51, "volume": 1499355.0}, {"date": "2026-05-13", "close": 27.01, "volume": 1909290.0}, {"date": "2026-05-14", "close": 27.17, "volume": 2469363.0}, {"date": "2026-05-15", "close": 26.77, "volume": 1521589.0}, {"date": "2026-05-18", "close": 27.67, "volume": 1158143.0}, {"date": "2026-05-19", "close": 28.0, "volume": 1228945.0}, {"date": "2026-05-20", "close": 27.65, "volume": 1311549.0}, {"date": "2026-05-21", "close": 27.4, "volume": 1416281.0}, {"date": "2026-05-22", "close": 27.06, "volume": 1558107.0}, {"date": "2026-05-26", "close": 26.14, "volume": 1538050.0}, {"date": "2026-05-27", "close": 27.08, "volume": 2362651.0}, {"date": "2026-05-28", "close": 26.37, "volume": 1565891.0}, {"date": "2026-05-29", "close": 25.34, "volume": 1916112.0}, {"date": "2026-06-01", "close": 25.39, "volume": 1699812.0}, {"date": "2026-06-02", "close": 25.43, "volume": 1817711.0}, {"date": "2026-06-03", "close": 25.42, "volume": 1493811.0}, {"date": "2026-06-04", "close": 26.23, "volume": 1537558.0}, {"date": "2026-06-05", "close": 26.14, "volume": 1341215.0}, {"date": "2026-06-08", "close": 26.14, "volume": 3948937.0}, {"date": "2026-06-09", "close": 27.59, "volume": 2054381.0}, {"date": "2026-06-10", "close": 28.82, "volume": 3473185.0}, {"date": "2026-06-11", "close": 29.31, "volume": 2009442.0}, {"date": "2026-06-12", "close": 29.6, "volume": 2333953.0}, {"date": "2026-06-15", "close": 30.12, "volume": 2401499.0}, {"date": "2026-06-16", "close": 29.02, "volume": 3501641.0}, {"date": "2026-06-17", "close": 28.28, "volume": 3195192.0}, {"date": "2026-06-18", "close": 29.09, "volume": 18868360.0}, {"date": "2026-06-22", "close": 30.52, "volume": 3740350.0}, {"date": "2026-06-23", "close": 29.51, "volume": 2202036.0}, {"date": "2026-06-24", "close": 29.83, "volume": 2005560.0}, {"date": "2026-06-25", "close": 30.36, "volume": 1989070.0}, {"date": "2026-06-26", "close": 31.56, "volume": 5107715.0}, {"date": "2026-06-29", "close": 31.32, "volume": 2806664.0}, {"date": "2026-06-30", "close": 29.74, "volume": 3352364.0}, {"date": "2026-07-01", "close": 31.26, "volume": 2905916.0}, {"date": "2026-07-02", "close": 31.68, "volume": 2424650.0}, {"date": "2026-07-06", "close": 32.22, "volume": 1869472.0}, {"date": "2026-07-07", "close": 32.31, "volume": 1580741.0}, {"date": "2026-07-08", "close": 32.74, "volume": 1752337.0}, {"date": "2026-07-09", "close": 32.63, "volume": 2273891.0}, {"date": "2026-07-10", "close": 33.4, "volume": 1364932.0}, {"date": "2026-07-13", "close": 34.18, "volume": 3500340.0}, {"date": "2026-07-14", "close": 33.51, "volume": 2090261.0}, {"date": "2026-07-15", "close": 32.93, "volume": 2578939.0}, {"date": "2026-07-16", "close": 32.8, "volume": 1659238.0}, {"date": "2026-07-17", "close": 32.5, "volume": 2563746.0}, {"date": "2026-07-20", "close": 34.52, "volume": 3872378.0}, {"date": "2026-07-21", "close": 33.65, "volume": 2139463.0}, {"date": "2026-07-22", "close": 31.21, "volume": 3164217.0}, {"date": "2026-07-23", "close": 31.32, "volume": 2356102.0}, {"date": "2026-07-24", "close": 31.43, "volume": 2442827.0}, {"date": "2026-07-27", "close": 31.62, "volume": 1884151.0}, {"date": "2026-07-28", "close": 30.69, "volume": 1960480.0}, {"date": "2026-07-29", "close": 30.77, "volume": 2642541.0}, {"date": "2026-07-30", "close": 26.76, "volume": 6591795.0}, {"date": "2026-07-31", "close": 26.91, "volume": 4718515.0}, {"date": "2026-08-03", "close": 28.16, "volume": 5234534.0}, {"date": "2026-08-04", "close": 28.39, "volume": 2309102.0}, {"date": "2026-08-05", "close": 25.92, "volume": 4530707.0}, {"date": "2026-08-06", "close": 25.08, "volume": 5674509.0}, {"date": "2026-08-07", "close": 24.88, "volume": 2409182.0}, {"date": "2026-08-10", "close": 24.72, "volume": 1721657.0}, {"date": "2026-08-11", "close": 25.15, "volume": 1266074.0}, {"date": "2026-08-12", "close": 24.28, "volume": 1389468.0}, {"date": "2026-08-13", "close": 24.61, "volume": 1910014.0}, {"date": "2026-08-14", "close": 25.58, "volume": 1567162.0}, {"date": "2026-08-17", "close": 25.45, "volume": 1493629.0}, {"date": "2026-08-18", "close": 24.55, "volume": 2203365.0}, {"date": "2026-08-19", "close": 25.72, "volume": 2351701.0}, {"date": "2026-08-20", "close": 25.61, "volume": 1631511.0}, {"date": "2026-08-21", "close": 25.8, "volume": 2511881.0}, {"date": "2026-08-24", "close": 26.42, "volume": 1357588.0}, {"date": "2026-08-25", "close": 26.05, "volume": 1332630.0}, {"date": "2026-08-26", "close": 26.38, "volume": 1134001.0}, {"date": "2026-08-27", "close": 26.2, "volume": 1022115.0}, {"date": "2026-08-28", "close": 26.41, "volume": 2530252.0}, {"date": "2026-08-31", "close": 25.76, "volume": 2056277.0}, {"date": "2026-09-01", "close": 25.75, "volume": 2577555.0}, {"date": "2026-09-02", "close": 26.17, "volume": 3024350.0}, {"date": "2026-09-03", "close": 26.77, "volume": 2307023.0}, {"date": "2026-09-04", "close": 26.68, "volume": 1121290.0}, {"date": "2026-09-08", "close": 27.02, "volume": 5875118.0}, {"date": "2026-09-09", "close": 26.72, "volume": 2665093.0}, {"date": "2026-09-10", "close": 26.36, "volume": 1785506.0}, {"date": "2026-09-11", "close": 26.43, "volume": 2179991.0}, {"date": "2026-09-14", "close": 26.22, "volume": 1446023.0}, {"date": "2026-09-15", "close": 26.07, "volume": 3048590.0}, {"date": "2026-09-16", "close": 25.89, "volume": 2156706.0}, {"date": "2026-09-17", "close": 25.25, "volume": 2782906.0}, {"date": "2026-09-18", "close": 23.3, "volume": 6229221.0}, {"date": "2026-09-21", "close": 21.57, "volume": 5163825.0}, {"date": "2026-09-22", "close": 21.22, "volume": 4623872.0}, {"date": "2026-09-23", "close": 20.56, "volume": 8822058.0}, {"date": "2026-09-24", "close": 19.54, "volume": 9819503.0}], "refreshing": true}