{"ticker": "RXRX", "overview": {"cik": "1601830", "ticker": "RXRX", "name": "RECURSION PHARMACEUTICALS, INC.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001628280-26-060859", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001601830-26-000103", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006610", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006306", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006256", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006204", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002020969-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002006495-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001712276-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006192", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005979", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005928", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005848", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005744", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000530", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001856094-26-000014", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001601830-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001601830-26-000097", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005593", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005577", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000994", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001441", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005467", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005445", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002868", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 179022.38079999998, "net": -179022.38079999998, "insiders": 2, "first_date": "2026-09-01", "last_date": "2026-09-08"}, "metrics": {"ticker": "RXRX", "has_prices": true, "as_of": "2026-08-07", "last": 3.22, "prev_close": 3.18, "change": 0.040000000000000036, "change_pct": 0.012578616352201269, "session_volume": 9355889.0, "vwap_5": 3.218567682222682, "vwap_20": 3.099983014966588, "vwap_60": 3.320089002594764, "vwap_250": 4.526867236063242, "high_52w": 5.44, "low_52w": 2.84, "avg_volume_20": 19154274.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001601830-26-000105", "src": "INSIDERS", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "Najat Khan", "who_key": "Khan Najat", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 78822.3808, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $79K of RXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2020969/000160183026000105/0001601830-26-000105-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80211}, {"id": "0001601830-26-000103", "src": "INSIDERS", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "Blake Borgeson", "who_key": "Borgeson Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Boardroom sells $100K of RXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1856094/000160183026000103/0001601830-26-000103-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90291}, {"id": "0001712276-26-000009", "src": "INSIDERS", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "Ben R. Taylor", "who_key": "Taylor Ben R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 79056.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on RXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712276/000171227626000009/0001712276-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111891}, {"id": "0002006495-26-000012", "src": "INSIDERS", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "David Hallett", "who_key": "Hallett David", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 84236.12000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on RXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006495/000200649526000012/0002006495-26-000012-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111891}, {"id": "0002020969-26-000006", "src": "INSIDERS", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "Najat Khan", "who_key": "Khan Najat", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 254373.68000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on RXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2020969/000202096926000006/0002020969-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111891}, {"id": "13DG-0002100119-26-001441", "src": "13DG", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "Recursion Pharmaceuticals, Inc.", "who_key": "RECURSION PHARMACEUTICALS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RECURSION PHARMACEUTICALS, INC. takes a 5.09% passive stake in RXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601830/0002100119-26-001441-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136371}, {"id": "13DG-0002100121-26-000994", "src": "13DG", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "Recursion Pharmaceuticals, Inc.", "who_key": "RECURSION PHARMACEUTICALS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RECURSION PHARMACEUTICALS, INC. takes a 5.97% passive stake in RXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601830/0002100121-26-000994-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136371}, {"id": "13DG-0000093751-26-000530", "src": "13DG", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "Recursion Pharmaceuticals, Inc.", "who_key": "RECURSION PHARMACEUTICALS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RECURSION PHARMACEUTICALS, INC. takes a 6.6% passive stake in RXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601830/0000093751-26-000530-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181011}, {"id": "13DG-0002012383-26-002868", "src": "13DG", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in RXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002868-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181011}, {"id": "13DG-0000093751-26-000285", "src": "13DG", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "Recursion Pharmaceuticals, Inc.", "who_key": "RECURSION PHARMACEUTICALS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RECURSION PHARMACEUTICALS, INC. takes a 5.5% passive stake in RXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601830/0000093751-26-000285-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251571}, {"id": "13DG-0002012383-26-001465", "src": "13DG", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in RXRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001465-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277491}, {"id": "13DG-0000102909-26-002160", "src": "13DG", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "Recursion Pharmaceuticals, Inc.", "who_key": "RECURSION PHARMACEUTICALS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RECURSION PHARMACEUTICALS, INC. adjusts its stake in RXRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1601830/0000102909-26-002160-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317811}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000530", "src": "13DG", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "Recursion Pharmaceuticals, Inc.", "who_key": "RECURSION PHARMACEUTICALS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RECURSION PHARMACEUTICALS, INC. takes a 6.6% passive stake in RXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601830/0000093751-26-000530-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181011}, {"id": "13DG-0002100119-26-001441", "src": "13DG", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "Recursion Pharmaceuticals, Inc.", "who_key": "RECURSION PHARMACEUTICALS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RECURSION PHARMACEUTICALS, INC. takes a 5.09% passive stake in RXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601830/0002100119-26-001441-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136371}, {"id": "13DG-0002100121-26-000994", "src": "13DG", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "Recursion Pharmaceuticals, Inc.", "who_key": "RECURSION PHARMACEUTICALS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RECURSION PHARMACEUTICALS, INC. takes a 5.97% passive stake in RXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601830/0002100121-26-000994-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136371}, {"id": "13DG-0002012383-26-002868", "src": "13DG", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in RXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002868-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181011}, {"id": "13DG-0000093751-26-000285", "src": "13DG", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "Recursion Pharmaceuticals, Inc.", "who_key": "RECURSION PHARMACEUTICALS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RECURSION PHARMACEUTICALS, INC. takes a 5.5% passive stake in RXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601830/0000093751-26-000285-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251571}, {"id": "13DG-0002012383-26-001465", "src": "13DG", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in RXRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001465-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277491}, {"id": "13DG-0000102909-26-002160", "src": "13DG", "ticker": "RXRX", "cik": "1601830", "company": "RECURSION PHARMACEUTICALS, INC.", "company_raw": "RECURSION PHARMACEUTICALS, INC.", "who": "Recursion Pharmaceuticals, Inc.", "who_key": "RECURSION PHARMACEUTICALS, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RECURSION PHARMACEUTICALS, INC. adjusts its stake in RXRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1601830/0000102909-26-002160-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317811}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Recursion Pharmaceuticals, Inc. - Class A Common Stock", "new_value": "RECURSION PHARMACEUTICALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001601830", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001601830", "applied": 1, "detected_at": "2026-10-27T10:11:20.001387"}]}, "key_people": [{"who": "Blake Borgeson", "who_key": "Borgeson Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 100200.0, "net": -100200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100200.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856094/000160183026000103/0001601830-26-000103-index.htm"}], "latest": {"action": "SELL", "amount": 100200.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856094/000160183026000103/0001601830-26-000103-index.htm"}}, {"who": "Najat Khan", "who_key": "Khan Najat", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 78822.3808, "net": -78822.3808, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 78822.3808, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020969/000160183026000105/0001601830-26-000105-index.htm"}], "latest": {"action": "SELL", "amount": 78822.3808, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020969/000160183026000105/0001601830-26-000105-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -100200.0}, {"date": "2026-09-08", "net": -78822.3808}], "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001628280-26-060859", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001601830-26-000103", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006610", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006306", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006256", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006204", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002020969-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002006495-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001712276-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006192", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005979", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005928", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005848", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005744", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000530", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001856094-26-000014", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001601830-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001601830-26-000097", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005593", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005577", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000994", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001441", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005467", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005445", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002868", "price_sensitive": false}], "performance": {"ticker": "RXRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-16", "close": 31.3, "volume": 5687264.0}, {"date": "2021-04-19", "close": 28.0, "volume": 1016627.0}, {"date": "2021-04-20", "close": 29.94, "volume": 895359.0}, {"date": "2021-04-21", "close": 32.55, "volume": 1077658.0}, {"date": "2021-04-22", "close": 31.25, "volume": 2341602.0}, {"date": "2021-04-23", "close": 29.85, "volume": 274223.0}, {"date": "2021-04-26", "close": 30.42, "volume": 341597.0}, {"date": "2021-04-27", "close": 31.44, "volume": 244896.0}, {"date": "2021-04-28", "close": 31.37, "volume": 223751.0}, {"date": "2021-04-29", "close": 34.02, "volume": 291215.0}, {"date": "2021-04-30", "close": 33.4, "volume": 509161.0}, {"date": "2021-05-03", "close": 33.02, "volume": 198909.0}, {"date": "2021-05-04", "close": 33.42, "volume": 328888.0}, {"date": "2021-05-05", "close": 32.42, "volume": 127868.0}, {"date": "2021-05-06", "close": 28.0, "volume": 389419.0}, {"date": "2021-05-07", "close": 27.73, "volume": 365538.0}, {"date": "2021-05-10", "close": 23.04, "volume": 495750.0}, {"date": "2021-05-11", "close": 22.66, "volume": 506740.0}, {"date": "2021-05-12", "close": 22.23, "volume": 640856.0}, {"date": "2021-05-13", "close": 21.06, "volume": 303911.0}, {"date": "2021-05-14", "close": 21.18, "volume": 599555.0}, {"date": "2021-05-17", "close": 21.84, "volume": 454264.0}, {"date": "2021-05-18", "close": 22.82, "volume": 445493.0}, {"date": "2021-05-19", "close": 21.09, "volume": 604985.0}, {"date": "2021-05-20", "close": 22.75, "volume": 309569.0}, {"date": "2021-05-21", "close": 25.25, "volume": 467834.0}, {"date": "2021-05-24", "close": 24.53, "volume": 201116.0}, {"date": "2021-05-25", "close": 24.07, "volume": 263184.0}, {"date": "2021-05-26", "close": 24.64, "volume": 239215.0}, {"date": "2021-05-27", "close": 25.27, "volume": 130965.0}, {"date": "2021-05-28", "close": 26.36, "volume": 414084.0}, {"date": "2021-06-01", "close": 28.48, "volume": 267677.0}, {"date": "2021-06-02", "close": 29.04, "volume": 247512.0}, {"date": "2021-06-03", "close": 28.42, "volume": 221324.0}, {"date": "2021-06-04", "close": 29.42, "volume": 199913.0}, {"date": "2021-06-07", "close": 27.71, "volume": 195122.0}, {"date": "2021-06-08", "close": 29.8, "volume": 224498.0}, {"date": "2021-06-09", "close": 30.2, "volume": 232550.0}, {"date": "2021-06-10", "close": 30.23, "volume": 331846.0}, {"date": "2021-06-11", "close": 31.23, "volume": 430813.0}, {"date": "2021-06-14", "close": 33.16, "volume": 431743.0}, {"date": "2021-06-15", "close": 32.76, "volume": 538587.0}, {"date": "2021-06-16", "close": 33.8, "volume": 555762.0}, {"date": "2021-06-17", "close": 35.04, "volume": 723276.0}, {"date": "2021-06-18", "close": 36.43, "volume": 1846060.0}, {"date": "2021-06-21", "close": 37.42, "volume": 559267.0}, {"date": "2021-06-22", "close": 35.71, "volume": 474507.0}, {"date": "2021-06-23", "close": 33.51, "volume": 307196.0}, {"date": "2021-06-24", "close": 34.81, "volume": 240356.0}, {"date": "2021-06-25", "close": 33.77, "volume": 2882735.0}, {"date": "2021-06-28", "close": 36.99, "volume": 353783.0}, {"date": "2021-06-29", "close": 37.31, "volume": 336151.0}, {"date": "2021-06-30", "close": 36.5, "volume": 353208.0}, {"date": "2021-07-01", "close": 35.99, "volume": 262162.0}, {"date": "2021-07-02", "close": 36.7, "volume": 243129.0}, {"date": "2021-07-06", "close": 37.96, "volume": 321042.0}, {"date": "2021-07-07", "close": 38.13, "volume": 495059.0}, {"date": "2021-07-08", "close": 38.83, "volume": 347536.0}, {"date": "2021-07-09", "close": 40.15, "volume": 490188.0}, {"date": "2021-07-12", "close": 40.63, "volume": 327049.0}, {"date": "2021-07-13", "close": 41.33, "volume": 366307.0}, {"date": "2021-07-14", "close": 33.31, "volume": 820740.0}, {"date": "2021-07-15", "close": 32.49, "volume": 405544.0}, {"date": "2021-07-16", "close": 33.02, "volume": 229402.0}, {"date": "2021-07-19", "close": 33.67, "volume": 387153.0}, {"date": "2021-07-20", "close": 34.91, "volume": 490660.0}, {"date": "2021-07-21", "close": 35.99, "volume": 216683.0}, {"date": "2021-07-22", "close": 35.99, "volume": 189732.0}, {"date": "2021-07-23", "close": 35.06, "volume": 200696.0}, {"date": "2021-07-26", "close": 33.21, "volume": 203498.0}, {"date": "2021-07-27", "close": 30.72, "volume": 518816.0}, {"date": "2021-07-28", "close": 32.6, "volume": 220528.0}, {"date": "2021-07-29", "close": 32.36, "volume": 256242.0}, {"date": "2021-07-30", "close": 30.35, "volume": 127568.0}, {"date": "2021-08-02", "close": 30.24, "volume": 148403.0}, {"date": "2021-08-03", "close": 31.35, "volume": 196473.0}, {"date": "2021-08-04", "close": 30.44, "volume": 225306.0}, {"date": "2021-08-05", "close": 31.38, "volume": 271421.0}, {"date": "2021-08-06", "close": 28.41, "volume": 268221.0}, {"date": "2021-08-09", "close": 28.1, "volume": 273956.0}, {"date": "2021-08-10", "close": 26.3, "volume": 230608.0}, {"date": "2021-08-11", "close": 26.19, "volume": 356855.0}, {"date": "2021-08-12", "close": 22.99, "volume": 631519.0}, {"date": "2021-08-13", "close": 22.47, "volume": 753699.0}, {"date": "2021-08-16", "close": 20.5, "volume": 411368.0}, {"date": "2021-08-17", "close": 19.9, "volume": 332142.0}, {"date": "2021-08-18", "close": 19.03, "volume": 272803.0}, {"date": "2021-08-19", "close": 19.15, "volume": 468511.0}, {"date": "2021-08-20", "close": 19.85, "volume": 187648.0}, {"date": "2021-08-23", "close": 21.6, "volume": 665585.0}, {"date": "2021-08-24", "close": 21.2, "volume": 232695.0}, {"date": "2021-08-25", "close": 22.0, "volume": 377528.0}, {"date": "2021-08-26", "close": 21.67, "volume": 246976.0}, {"date": "2021-08-27", "close": 22.51, "volume": 302639.0}, {"date": "2021-08-30", "close": 24.6, "volume": 322867.0}, {"date": "2021-08-31", "close": 25.22, "volume": 370846.0}, {"date": "2021-09-01", "close": 24.78, "volume": 360697.0}, {"date": "2021-09-02", "close": 26.64, "volume": 288921.0}, {"date": "2021-09-03", "close": 27.01, "volume": 395341.0}, {"date": "2021-09-07", "close": 28.19, "volume": 560023.0}, {"date": "2021-09-08", "close": 26.76, "volume": 299467.0}, {"date": "2021-09-09", "close": 28.83, "volume": 546263.0}, {"date": "2021-09-10", "close": 28.29, "volume": 1098613.0}, {"date": "2021-09-13", "close": 26.09, "volume": 616072.0}, {"date": "2021-09-14", "close": 25.77, "volume": 539133.0}, {"date": "2021-09-15", "close": 23.95, "volume": 743533.0}, {"date": "2021-09-16", "close": 24.26, "volume": 1430329.0}, {"date": "2021-09-17", "close": 26.81, "volume": 3063665.0}, {"date": "2021-09-20", "close": 26.09, "volume": 1173489.0}, {"date": "2021-09-21", "close": 25.48, "volume": 456160.0}, {"date": "2021-09-22", "close": 24.4, "volume": 416066.0}, {"date": "2021-09-23", "close": 24.65, "volume": 283097.0}, {"date": "2021-09-24", "close": 24.52, "volume": 199155.0}, {"date": "2021-09-27", "close": 24.67, "volume": 201967.0}, {"date": "2021-09-28", "close": 22.92, "volume": 263878.0}, {"date": "2021-09-29", "close": 22.13, "volume": 304757.0}, {"date": "2021-09-30", "close": 23.01, "volume": 507253.0}, {"date": "2021-10-01", "close": 21.86, "volume": 673001.0}, {"date": "2021-10-04", "close": 20.61, "volume": 747324.0}, {"date": "2021-10-05", "close": 21.34, "volume": 491258.0}, {"date": "2021-10-06", "close": 18.49, "volume": 1135793.0}, {"date": "2021-10-07", "close": 20.0, "volume": 1189196.0}, {"date": "2021-10-08", "close": 18.68, "volume": 561129.0}, {"date": "2021-10-11", "close": 18.37, "volume": 927958.0}, {"date": "2021-10-12", "close": 17.86, "volume": 610831.0}, {"date": "2021-10-13", "close": 19.74, "volume": 1148816.0}, {"date": "2021-10-14", "close": 19.9, "volume": 718837.0}, {"date": "2021-10-15", "close": 19.04, "volume": 903147.0}, {"date": "2021-10-18", "close": 19.3, "volume": 1280467.0}, {"date": "2021-10-19", "close": 19.72, "volume": 914682.0}, {"date": "2021-10-20", "close": 18.45, "volume": 1135744.0}, {"date": "2021-10-21", "close": 18.36, "volume": 1008557.0}, {"date": "2021-10-22", "close": 17.77, "volume": 1269806.0}, {"date": "2021-10-25", "close": 18.26, "volume": 836127.0}, {"date": "2021-10-26", "close": 18.56, "volume": 1760421.0}, {"date": "2021-10-27", "close": 18.85, "volume": 1046277.0}, {"date": "2021-10-28", "close": 19.36, "volume": 795251.0}, {"date": "2021-10-29", "close": 19.15, "volume": 713280.0}, {"date": "2021-11-01", "close": 20.18, "volume": 1429306.0}, {"date": "2021-11-02", "close": 20.68, "volume": 1547531.0}, {"date": "2021-11-03", "close": 20.09, "volume": 858480.0}, {"date": "2021-11-04", "close": 19.52, "volume": 1776998.0}, {"date": "2021-11-05", "close": 19.22, "volume": 798583.0}, {"date": "2021-11-08", "close": 19.43, "volume": 628707.0}, {"date": "2021-11-09", "close": 19.6, "volume": 1227064.0}, {"date": "2021-11-10", "close": 16.14, "volume": 2039761.0}, {"date": "2021-11-11", "close": 17.81, "volume": 1725400.0}, {"date": "2021-11-12", "close": 18.78, "volume": 828357.0}, {"date": "2021-11-15", "close": 18.75, "volume": 777329.0}, {"date": "2021-11-16", "close": 20.0, "volume": 1261893.0}, {"date": "2021-11-17", "close": 19.42, "volume": 907353.0}, {"date": "2021-11-18", "close": 19.23, "volume": 952639.0}, {"date": "2021-11-19", "close": 19.81, "volume": 1065861.0}, {"date": "2021-11-22", "close": 16.65, "volume": 2371581.0}, {"date": "2021-11-23", "close": 16.26, "volume": 1948053.0}, {"date": "2021-11-24", "close": 18.8, "volume": 2205993.0}, {"date": "2021-11-26", "close": 18.91, "volume": 1043813.0}, {"date": "2021-11-29", "close": 18.98, "volume": 1632249.0}, {"date": "2021-11-30", "close": 19.12, "volume": 2149655.0}, {"date": "2021-12-01", "close": 17.48, "volume": 1630135.0}, {"date": "2021-12-02", "close": 19.01, "volume": 1300391.0}, {"date": "2021-12-03", "close": 17.72, "volume": 1401664.0}, {"date": "2021-12-06", "close": 18.48, "volume": 2099247.0}, {"date": "2021-12-07", "close": 20.72, "volume": 3148193.0}, {"date": "2021-12-08", "close": 19.81, "volume": 2927210.0}, {"date": "2021-12-09", "close": 18.84, "volume": 1641101.0}, {"date": "2021-12-10", "close": 18.98, "volume": 1584713.0}, {"date": "2021-12-13", "close": 19.43, "volume": 1439476.0}, {"date": "2021-12-14", "close": 18.62, "volume": 1183141.0}, {"date": "2021-12-15", "close": 19.75, "volume": 2590698.0}, {"date": "2021-12-16", "close": 17.7, "volume": 2266481.0}, {"date": "2021-12-17", "close": 18.16, "volume": 16947300.0}, {"date": "2021-12-20", "close": 19.29, "volume": 2041008.0}, {"date": "2021-12-21", "close": 18.91, "volume": 1679964.0}, {"date": "2021-12-22", "close": 18.3, "volume": 1280482.0}, {"date": "2021-12-23", "close": 16.78, "volume": 1783437.0}, {"date": "2021-12-27", "close": 16.74, "volume": 911986.0}, {"date": "2021-12-28", "close": 16.89, "volume": 1029074.0}, {"date": "2021-12-29", "close": 16.92, "volume": 637161.0}, {"date": "2021-12-30", "close": 17.48, "volume": 880265.0}, {"date": "2021-12-31", "close": 17.13, "volume": 716117.0}, {"date": "2022-01-03", "close": 18.03, "volume": 1075352.0}, {"date": "2022-01-04", "close": 18.02, "volume": 1359863.0}, {"date": "2022-01-05", "close": 16.35, "volume": 1495014.0}, {"date": "2022-01-06", "close": 16.5, "volume": 808392.0}, {"date": "2022-01-07", "close": 15.8, "volume": 635927.0}, {"date": "2022-01-10", "close": 15.44, "volume": 1266097.0}, {"date": "2022-01-11", "close": 15.73, "volume": 426585.0}, {"date": "2022-01-12", "close": 14.82, "volume": 641846.0}, {"date": "2022-01-13", "close": 13.9, "volume": 890931.0}, {"date": "2022-01-14", "close": 13.81, "volume": 1774170.0}, {"date": "2022-01-18", "close": 12.27, "volume": 1048991.0}, {"date": "2022-01-19", "close": 12.24, "volume": 1755220.0}, {"date": "2022-01-20", "close": 12.46, "volume": 1954005.0}, {"date": "2022-01-21", "close": 11.25, "volume": 1008011.0}, {"date": "2022-01-24", "close": 11.79, "volume": 1406270.0}, {"date": "2022-01-25", "close": 11.62, "volume": 1311981.0}, {"date": "2022-01-26", "close": 11.08, "volume": 1052611.0}, {"date": "2022-01-27", "close": 10.22, "volume": 864288.0}, {"date": "2022-01-28", "close": 10.73, "volume": 1284466.0}, {"date": "2022-01-31", "close": 11.84, "volume": 1016133.0}, {"date": "2022-02-01", "close": 12.36, "volume": 749704.0}, {"date": "2022-02-02", "close": 11.76, "volume": 843024.0}, {"date": "2022-02-03", "close": 11.33, "volume": 647005.0}, {"date": "2022-02-04", "close": 11.4, "volume": 775361.0}, {"date": "2022-02-07", "close": 11.63, "volume": 619574.0}, {"date": "2022-02-08", "close": 11.49, "volume": 456064.0}, {"date": "2022-02-09", "close": 12.34, "volume": 714822.0}, {"date": "2022-02-10", "close": 11.79, "volume": 745647.0}, {"date": "2022-02-11", "close": 11.99, "volume": 668673.0}, {"date": "2022-02-14", "close": 11.32, "volume": 776998.0}, {"date": "2022-02-15", "close": 11.9, "volume": 1042841.0}, {"date": "2022-02-16", "close": 11.62, "volume": 668535.0}, {"date": "2022-02-17", "close": 10.63, "volume": 1337924.0}, {"date": "2022-02-18", "close": 10.2, "volume": 826258.0}, {"date": "2022-02-22", "close": 10.16, "volume": 876085.0}, {"date": "2022-02-23", "close": 10.01, "volume": 948981.0}, {"date": "2022-02-24", "close": 10.81, "volume": 945650.0}, {"date": "2022-02-25", "close": 10.74, "volume": 549517.0}, {"date": "2022-02-28", "close": 10.95, "volume": 843613.0}, {"date": "2022-03-01", "close": 10.76, "volume": 1154561.0}, {"date": "2022-03-02", "close": 10.74, "volume": 435594.0}, {"date": "2022-03-03", "close": 9.7, "volume": 1103957.0}, {"date": "2022-03-04", "close": 7.65, "volume": 3287549.0}, {"date": "2022-03-07", "close": 7.09, "volume": 2561186.0}, {"date": "2022-03-08", "close": 7.12, "volume": 1235029.0}, {"date": "2022-03-09", "close": 7.7, "volume": 970288.0}, {"date": "2022-03-10", "close": 7.31, "volume": 810032.0}, {"date": "2022-03-11", "close": 6.75, "volume": 1058162.0}, {"date": "2022-03-14", "close": 6.16, "volume": 2222487.0}, {"date": "2022-03-15", "close": 6.25, "volume": 1423143.0}, {"date": "2022-03-16", "close": 6.57, "volume": 1653546.0}, {"date": "2022-03-17", "close": 6.92, "volume": 1337094.0}, {"date": "2022-03-18", "close": 7.17, "volume": 7004925.0}, {"date": "2022-03-21", "close": 6.62, "volume": 1325158.0}, {"date": "2022-03-22", "close": 6.99, "volume": 983018.0}, {"date": "2022-03-23", "close": 6.91, "volume": 735922.0}, {"date": "2022-03-24", "close": 6.94, "volume": 858223.0}, {"date": "2022-03-25", "close": 6.76, "volume": 748575.0}, {"date": "2022-03-28", "close": 6.87, "volume": 634220.0}, {"date": "2022-03-29", "close": 7.32, "volume": 891866.0}, {"date": "2022-03-30", "close": 7.13, "volume": 616390.0}, {"date": "2022-03-31", "close": 7.16, "volume": 824578.0}, {"date": "2022-04-01", "close": 7.69, "volume": 960313.0}, {"date": "2022-04-04", "close": 7.8, "volume": 842623.0}, {"date": "2022-04-05", "close": 7.12, "volume": 1280068.0}, {"date": "2022-04-06", "close": 6.65, "volume": 1260548.0}, {"date": "2022-04-07", "close": 6.69, "volume": 908180.0}, {"date": "2022-04-08", "close": 6.65, "volume": 1912262.0}, {"date": "2022-04-11", "close": 6.88, "volume": 1802719.0}, {"date": "2022-04-12", "close": 7.2, "volume": 1265629.0}, {"date": "2022-04-13", "close": 7.73, "volume": 596518.0}, {"date": "2022-04-14", "close": 7.46, "volume": 1181638.0}, {"date": "2022-04-18", "close": 6.53, "volume": 1892093.0}, {"date": "2022-04-19", "close": 6.48, "volume": 1352550.0}, {"date": "2022-04-20", "close": 6.43, "volume": 667870.0}, {"date": "2022-04-21", "close": 6.14, "volume": 854433.0}, {"date": "2022-04-22", "close": 6.0, "volume": 1063840.0}, {"date": "2022-04-25", "close": 6.76, "volume": 1300654.0}, {"date": "2022-04-26", "close": 6.32, "volume": 1038069.0}, {"date": "2022-04-27", "close": 6.17, "volume": 917965.0}, {"date": "2022-04-28", "close": 6.33, "volume": 768451.0}, {"date": "2022-04-29", "close": 6.2, "volume": 635328.0}, {"date": "2022-05-02", "close": 6.61, "volume": 751740.0}, {"date": "2022-05-03", "close": 6.49, "volume": 984464.0}, {"date": "2022-05-04", "close": 6.92, "volume": 767316.0}, {"date": "2022-05-05", "close": 6.45, "volume": 479580.0}, {"date": "2022-05-06", "close": 6.06, "volume": 1397983.0}, {"date": "2022-05-09", "close": 5.56, "volume": 1833990.0}, {"date": "2022-05-10", "close": 5.69, "volume": 1214611.0}, {"date": "2022-05-11", "close": 5.04, "volume": 1674770.0}, {"date": "2022-05-12", "close": 5.21, "volume": 1800988.0}, {"date": "2022-05-13", "close": 5.64, "volume": 1314793.0}, {"date": "2022-05-16", "close": 5.67, "volume": 716760.0}, {"date": "2022-05-17", "close": 6.11, "volume": 587806.0}, {"date": "2022-05-18", "close": 5.62, "volume": 701557.0}, {"date": "2022-05-19", "close": 5.52, "volume": 720944.0}, {"date": "2022-05-20", "close": 5.41, "volume": 934942.0}, {"date": "2022-05-23", "close": 5.8, "volume": 980860.0}, {"date": "2022-05-24", "close": 5.45, "volume": 814014.0}, {"date": "2022-05-25", "close": 5.49, "volume": 418497.0}, {"date": "2022-05-26", "close": 5.72, "volume": 587684.0}, {"date": "2022-05-27", "close": 6.17, "volume": 1045222.0}, {"date": "2022-05-31", "close": 6.12, "volume": 1079692.0}, {"date": "2022-06-01", "close": 6.03, "volume": 646511.0}, {"date": "2022-06-02", "close": 6.49, "volume": 906995.0}, {"date": "2022-06-03", "close": 7.15, "volume": 1102153.0}, {"date": "2022-06-06", "close": 7.17, "volume": 731017.0}, {"date": "2022-06-07", "close": 7.68, "volume": 831649.0}, {"date": "2022-06-08", "close": 7.79, "volume": 658032.0}, {"date": "2022-06-09", "close": 7.47, "volume": 505774.0}, {"date": "2022-06-10", "close": 6.48, "volume": 858149.0}, {"date": "2022-06-13", "close": 5.8, "volume": 1024152.0}, {"date": "2022-06-14", "close": 6.2, "volume": 646276.0}, {"date": "2022-06-15", "close": 6.68, "volume": 726292.0}, {"date": "2022-06-16", "close": 6.61, "volume": 964179.0}, {"date": "2022-06-17", "close": 7.62, "volume": 2414230.0}, {"date": "2022-06-21", "close": 8.38, "volume": 1298000.0}, {"date": "2022-06-22", "close": 8.56, "volume": 1699239.0}, {"date": "2022-06-23", "close": 9.26, "volume": 1227187.0}, {"date": "2022-06-24", "close": 8.99, "volume": 5393441.0}, {"date": "2022-06-27", "close": 8.25, "volume": 572813.0}, {"date": "2022-06-28", "close": 8.08, "volume": 676966.0}, {"date": "2022-06-29", "close": 8.05, "volume": 594045.0}, {"date": "2022-06-30", "close": 8.14, "volume": 580821.0}, {"date": "2022-07-01", "close": 8.43, "volume": 940213.0}, {"date": "2022-07-05", "close": 8.85, "volume": 1197712.0}, {"date": "2022-07-06", "close": 9.03, "volume": 972501.0}, {"date": "2022-07-07", "close": 8.99, "volume": 1439089.0}, {"date": "2022-07-08", "close": 8.96, "volume": 1848456.0}, {"date": "2022-07-11", "close": 8.18, "volume": 1325831.0}, {"date": "2022-07-12", "close": 8.0, "volume": 981245.0}, {"date": "2022-07-13", "close": 8.13, "volume": 816568.0}, {"date": "2022-07-14", "close": 8.19, "volume": 459493.0}, {"date": "2022-07-15", "close": 8.5, "volume": 774314.0}, {"date": "2022-07-18", "close": 8.02, "volume": 839458.0}, {"date": "2022-07-19", "close": 8.85, "volume": 1067607.0}, {"date": "2022-07-20", "close": 8.99, "volume": 1317460.0}, {"date": "2022-07-21", "close": 8.49, "volume": 847585.0}, {"date": "2022-07-22", "close": 7.83, "volume": 849211.0}, {"date": "2022-07-25", "close": 7.85, "volume": 737910.0}, {"date": "2022-07-26", "close": 7.85, "volume": 594990.0}, {"date": "2022-07-27", "close": 8.15, "volume": 428340.0}, {"date": "2022-07-28", "close": 8.27, "volume": 580704.0}, {"date": "2022-07-29", "close": 8.46, "volume": 500595.0}, {"date": "2022-08-01", "close": 8.3, "volume": 518752.0}, {"date": "2022-08-02", "close": 8.81, "volume": 630905.0}, {"date": "2022-08-03", "close": 9.78, "volume": 1387085.0}, {"date": "2022-08-04", "close": 9.6, "volume": 810177.0}, {"date": "2022-08-05", "close": 9.91, "volume": 640366.0}, {"date": "2022-08-08", "close": 9.45, "volume": 653206.0}, {"date": "2022-08-09", "close": 8.81, "volume": 672106.0}, {"date": "2022-08-10", "close": 9.87, "volume": 1350202.0}, {"date": "2022-08-11", "close": 11.21, "volume": 1688410.0}, {"date": "2022-08-12", "close": 12.04, "volume": 1304503.0}, {"date": "2022-08-15", "close": 12.96, "volume": 1353514.0}, {"date": "2022-08-16", "close": 12.32, "volume": 1054103.0}, {"date": "2022-08-17", "close": 11.52, "volume": 1288535.0}, {"date": "2022-08-18", "close": 10.77, "volume": 990674.0}, {"date": "2022-08-19", "close": 9.8, "volume": 1932011.0}, {"date": "2022-08-22", "close": 9.65, "volume": 733782.0}, {"date": "2022-08-23", "close": 10.03, "volume": 610255.0}, {"date": "2022-08-24", "close": 10.86, "volume": 602163.0}, {"date": "2022-08-25", "close": 11.06, "volume": 517318.0}, {"date": "2022-08-26", "close": 10.55, "volume": 495485.0}, {"date": "2022-08-29", "close": 10.2, "volume": 502853.0}, {"date": "2022-08-30", "close": 9.99, "volume": 616623.0}, {"date": "2022-08-31", "close": 10.51, "volume": 705095.0}, {"date": "2022-09-01", "close": 10.88, "volume": 790410.0}, {"date": "2022-09-02", "close": 10.23, "volume": 764323.0}, {"date": "2022-09-06", "close": 10.92, "volume": 1120563.0}, {"date": "2022-09-07", "close": 11.95, "volume": 1147591.0}, {"date": "2022-09-08", "close": 12.83, "volume": 1353505.0}, {"date": "2022-09-09", "close": 13.27, "volume": 999033.0}, {"date": "2022-09-12", "close": 13.6, "volume": 1261455.0}, {"date": "2022-09-13", "close": 13.38, "volume": 1637372.0}, {"date": "2022-09-14", "close": 13.47, "volume": 1505407.0}, {"date": "2022-09-15", "close": 13.11, "volume": 1686709.0}, {"date": "2022-09-16", "close": 10.8, "volume": 10532170.0}, {"date": "2022-09-19", "close": 10.5, "volume": 1777267.0}, {"date": "2022-09-20", "close": 10.94, "volume": 862914.0}, {"date": "2022-09-21", "close": 10.86, "volume": 1040586.0}, {"date": "2022-09-22", "close": 10.71, "volume": 875439.0}, {"date": "2022-09-23", "close": 10.79, "volume": 1050364.0}, {"date": "2022-09-26", "close": 9.97, "volume": 950710.0}, {"date": "2022-09-27", "close": 10.89, "volume": 1192300.0}, {"date": "2022-09-28", "close": 11.66, "volume": 1173244.0}, {"date": "2022-09-29", "close": 10.74, "volume": 1135541.0}, {"date": "2022-09-30", "close": 10.64, "volume": 1210767.0}, {"date": "2022-10-03", "close": 10.87, "volume": 1027191.0}, {"date": "2022-10-04", "close": 11.84, "volume": 949100.0}, {"date": "2022-10-05", "close": 11.61, "volume": 607866.0}, {"date": "2022-10-06", "close": 11.72, "volume": 584432.0}, {"date": "2022-10-07", "close": 10.78, "volume": 815309.0}, {"date": "2022-10-10", "close": 10.9, "volume": 703600.0}, {"date": "2022-10-11", "close": 10.91, "volume": 541899.0}, {"date": "2022-10-12", "close": 10.88, "volume": 488612.0}, {"date": "2022-10-13", "close": 11.03, "volume": 551406.0}, {"date": "2022-10-14", "close": 10.49, "volume": 697164.0}, {"date": "2022-10-17", "close": 10.41, "volume": 965418.0}, {"date": "2022-10-18", "close": 10.9, "volume": 611807.0}, {"date": "2022-10-19", "close": 10.02, "volume": 1078731.0}, {"date": "2022-10-20", "close": 10.33, "volume": 626521.0}, {"date": "2022-10-21", "close": 11.12, "volume": 893998.0}, {"date": "2022-10-24", "close": 10.91, "volume": 700265.0}, {"date": "2022-10-25", "close": 10.72, "volume": 1231366.0}, {"date": "2022-10-26", "close": 10.95, "volume": 1334825.0}, {"date": "2022-10-27", "close": 10.59, "volume": 748990.0}, {"date": "2022-10-28", "close": 11.09, "volume": 864101.0}, {"date": "2022-10-31", "close": 10.55, "volume": 776610.0}, {"date": "2022-11-01", "close": 10.55, "volume": 1092569.0}, {"date": "2022-11-02", "close": 10.36, "volume": 693299.0}, {"date": "2022-11-03", "close": 10.05, "volume": 727537.0}, {"date": "2022-11-04", "close": 9.64, "volume": 1044741.0}, {"date": "2022-11-07", "close": 9.4, "volume": 615242.0}, {"date": "2022-11-08", "close": 9.6, "volume": 852975.0}, {"date": "2022-11-09", "close": 10.24, "volume": 1091699.0}, {"date": "2022-11-10", "close": 11.11, "volume": 1917577.0}, {"date": "2022-11-11", "close": 12.48, "volume": 1754126.0}, {"date": "2022-11-14", "close": 12.7, "volume": 1217773.0}, {"date": "2022-11-15", "close": 11.86, "volume": 2333843.0}, {"date": "2022-11-16", "close": 11.25, "volume": 1519986.0}, {"date": "2022-11-17", "close": 10.92, "volume": 1069983.0}, {"date": "2022-11-18", "close": 9.82, "volume": 2044292.0}, {"date": "2022-11-21", "close": 9.08, "volume": 1325378.0}, {"date": "2022-11-22", "close": 9.28, "volume": 1533753.0}, {"date": "2022-11-23", "close": 9.24, "volume": 1097732.0}, {"date": "2022-11-25", "close": 9.26, "volume": 351959.0}, {"date": "2022-11-28", "close": 8.38, "volume": 2422409.0}, {"date": "2022-11-29", "close": 8.85, "volume": 1441418.0}, {"date": "2022-11-30", "close": 9.4, "volume": 2325168.0}, {"date": "2022-12-01", "close": 9.3, "volume": 1322218.0}, {"date": "2022-12-02", "close": 9.31, "volume": 722925.0}, {"date": "2022-12-05", "close": 9.11, "volume": 818751.0}, {"date": "2022-12-06", "close": 9.1, "volume": 1097822.0}, {"date": "2022-12-07", "close": 9.33, "volume": 813929.0}, {"date": "2022-12-08", "close": 9.34, "volume": 1124119.0}, {"date": "2022-12-09", "close": 8.62, "volume": 1056023.0}, {"date": "2022-12-12", "close": 8.87, "volume": 1270467.0}, {"date": "2022-12-13", "close": 8.85, "volume": 1394736.0}, {"date": "2022-12-14", "close": 9.13, "volume": 1417478.0}, {"date": "2022-12-15", "close": 8.47, "volume": 1564435.0}, {"date": "2022-12-16", "close": 8.43, "volume": 7241066.0}, {"date": "2022-12-19", "close": 7.61, "volume": 1764421.0}, {"date": "2022-12-20", "close": 7.64, "volume": 1658114.0}, {"date": "2022-12-21", "close": 7.73, "volume": 992842.0}, {"date": "2022-12-22", "close": 7.63, "volume": 933262.0}, {"date": "2022-12-23", "close": 7.51, "volume": 1056598.0}, {"date": "2022-12-27", "close": 7.16, "volume": 991258.0}, {"date": "2022-12-28", "close": 7.2, "volume": 1025943.0}, {"date": "2022-12-29", "close": 7.67, "volume": 1307395.0}, {"date": "2022-12-30", "close": 7.71, "volume": 1130716.0}, {"date": "2023-01-03", "close": 7.55, "volume": 1190055.0}, {"date": "2023-01-04", "close": 7.82, "volume": 765889.0}, {"date": "2023-01-05", "close": 7.37, "volume": 848503.0}, {"date": "2023-01-06", "close": 7.44, "volume": 791654.0}, {"date": "2023-01-09", "close": 7.52, "volume": 1455984.0}, {"date": "2023-01-10", "close": 7.79, "volume": 718731.0}, {"date": "2023-01-11", "close": 7.92, "volume": 683251.0}, {"date": "2023-01-12", "close": 8.71, "volume": 1018283.0}, {"date": "2023-01-13", "close": 8.7, "volume": 1374478.0}, {"date": "2023-01-17", "close": 9.18, "volume": 1296348.0}, {"date": "2023-01-18", "close": 8.94, "volume": 790247.0}, {"date": "2023-01-19", "close": 8.47, "volume": 577253.0}, {"date": "2023-01-20", "close": 8.65, "volume": 922654.0}, {"date": "2023-01-23", "close": 8.71, "volume": 1105448.0}, {"date": "2023-01-24", "close": 8.59, "volume": 926983.0}, {"date": "2023-01-25", "close": 8.22, "volume": 964454.0}, {"date": "2023-01-26", "close": 8.19, "volume": 584905.0}, {"date": "2023-01-27", "close": 8.54, "volume": 732373.0}, {"date": "2023-01-30", "close": 8.06, "volume": 896340.0}, {"date": "2023-01-31", "close": 8.33, "volume": 704546.0}, {"date": "2023-02-01", "close": 8.55, "volume": 918233.0}, {"date": "2023-02-02", "close": 9.37, "volume": 1325827.0}, {"date": "2023-02-03", "close": 9.64, "volume": 1311146.0}, {"date": "2023-02-06", "close": 9.1, "volume": 712196.0}, {"date": "2023-02-07", "close": 8.86, "volume": 937880.0}, {"date": "2023-02-08", "close": 8.3, "volume": 778733.0}, {"date": "2023-02-09", "close": 8.06, "volume": 939142.0}, {"date": "2023-02-10", "close": 8.19, "volume": 574731.0}, {"date": "2023-02-13", "close": 7.98, "volume": 577986.0}, {"date": "2023-02-14", "close": 8.33, "volume": 539265.0}, {"date": "2023-02-15", "close": 8.44, "volume": 666693.0}, {"date": "2023-02-16", "close": 7.82, "volume": 986397.0}, {"date": "2023-02-17", "close": 7.99, "volume": 886581.0}, {"date": "2023-02-21", "close": 7.71, "volume": 1154033.0}, {"date": "2023-02-22", "close": 7.94, "volume": 766754.0}, {"date": "2023-02-23", "close": 7.85, "volume": 717187.0}, {"date": "2023-02-24", "close": 7.61, "volume": 1093751.0}, {"date": "2023-02-27", "close": 7.72, "volume": 630744.0}, {"date": "2023-02-28", "close": 8.15, "volume": 1362852.0}, {"date": "2023-03-01", "close": 7.95, "volume": 906208.0}, {"date": "2023-03-02", "close": 8.01, "volume": 1045121.0}, {"date": "2023-03-03", "close": 8.48, "volume": 808578.0}, {"date": "2023-03-06", "close": 8.21, "volume": 872461.0}, {"date": "2023-03-07", "close": 8.25, "volume": 633947.0}, {"date": "2023-03-08", "close": 8.1, "volume": 830815.0}, {"date": "2023-03-09", "close": 7.5, "volume": 1090284.0}, {"date": "2023-03-10", "close": 7.07, "volume": 1862611.0}, {"date": "2023-03-13", "close": 7.67, "volume": 1486655.0}, {"date": "2023-03-14", "close": 7.63, "volume": 1046962.0}, {"date": "2023-03-15", "close": 7.48, "volume": 1146822.0}, {"date": "2023-03-16", "close": 7.65, "volume": 928740.0}, {"date": "2023-03-17", "close": 7.41, "volume": 2488294.0}, {"date": "2023-03-20", "close": 7.26, "volume": 838232.0}, {"date": "2023-03-21", "close": 7.43, "volume": 824942.0}, {"date": "2023-03-22", "close": 6.98, "volume": 862761.0}, {"date": "2023-03-23", "close": 6.77, "volume": 2178447.0}, {"date": "2023-03-24", "close": 6.69, "volume": 1022622.0}, {"date": "2023-03-27", "close": 6.72, "volume": 738131.0}, {"date": "2023-03-28", "close": 6.42, "volume": 512532.0}, {"date": "2023-03-29", "close": 6.75, "volume": 868908.0}, {"date": "2023-03-30", "close": 6.45, "volume": 845916.0}, {"date": "2023-03-31", "close": 6.67, "volume": 1174802.0}, {"date": "2023-04-03", "close": 6.89, "volume": 857750.0}, {"date": "2023-04-04", "close": 6.57, "volume": 807793.0}, {"date": "2023-04-05", "close": 6.45, "volume": 845050.0}, {"date": "2023-04-06", "close": 6.65, "volume": 907850.0}, {"date": "2023-04-10", "close": 6.52, "volume": 1483443.0}, {"date": "2023-04-11", "close": 6.56, "volume": 972849.0}, {"date": "2023-04-12", "close": 6.15, "volume": 1061202.0}, {"date": "2023-04-13", "close": 6.55, "volume": 1547406.0}, {"date": "2023-04-14", "close": 5.94, "volume": 1128772.0}, {"date": "2023-04-17", "close": 6.27, "volume": 1751637.0}, {"date": "2023-04-18", "close": 5.94, "volume": 1202549.0}, {"date": "2023-04-19", "close": 5.96, "volume": 1016423.0}, {"date": "2023-04-20", "close": 5.44, "volume": 1390069.0}, {"date": "2023-04-21", "close": 5.72, "volume": 1420866.0}, {"date": "2023-04-24", "close": 5.4, "volume": 972558.0}, {"date": "2023-04-25", "close": 5.17, "volume": 1245730.0}, {"date": "2023-04-26", "close": 4.97, "volume": 1188209.0}, {"date": "2023-04-27", "close": 4.89, "volume": 1009640.0}, {"date": "2023-04-28", "close": 4.77, "volume": 1063094.0}, {"date": "2023-05-01", "close": 4.79, "volume": 1348737.0}, {"date": "2023-05-02", "close": 4.56, "volume": 1599231.0}, {"date": "2023-05-03", "close": 5.16, "volume": 3064906.0}, {"date": "2023-05-04", "close": 5.14, "volume": 1444142.0}, {"date": "2023-05-05", "close": 5.16, "volume": 1174897.0}, {"date": "2023-05-08", "close": 5.6, "volume": 2140398.0}, {"date": "2023-05-09", "close": 5.76, "volume": 1449313.0}, {"date": "2023-05-10", "close": 5.51, "volume": 1660259.0}, {"date": "2023-05-11", "close": 5.4, "volume": 1725002.0}, {"date": "2023-05-12", "close": 5.29, "volume": 1218061.0}, {"date": "2023-05-15", "close": 5.6, "volume": 1318863.0}, {"date": "2023-05-16", "close": 5.13, "volume": 1730776.0}, {"date": "2023-05-17", "close": 5.38, "volume": 1458084.0}, {"date": "2023-05-18", "close": 5.47, "volume": 1431690.0}, {"date": "2023-05-19", "close": 6.43, "volume": 3850130.0}, {"date": "2023-05-22", "close": 8.12, "volume": 15804710.0}, {"date": "2023-05-23", "close": 9.25, "volume": 9809797.0}, {"date": "2023-05-24", "close": 8.955, "volume": 2782672.0}, {"date": "2023-05-25", "close": 8.66, "volume": 2672525.0}, {"date": "2023-05-26", "close": 8.93, "volume": 1751975.0}, {"date": "2023-05-30", "close": 8.82, "volume": 2356758.0}, {"date": "2023-05-31", "close": 8.77, "volume": 4152305.0}, {"date": "2023-06-01", "close": 8.77, "volume": 1754834.0}, {"date": "2023-06-02", "close": 8.23, "volume": 3088634.0}, {"date": "2023-06-05", "close": 8.43, "volume": 1962734.0}, {"date": "2023-06-06", "close": 8.63, "volume": 1273209.0}, {"date": "2023-06-07", "close": 9.07, "volume": 2182049.0}, {"date": "2023-06-08", "close": 9.14, "volume": 1359169.0}, {"date": "2023-06-09", "close": 9.18, "volume": 1341593.0}, {"date": "2023-06-12", "close": 9.85, "volume": 3392192.0}, {"date": "2023-06-13", "close": 9.94, "volume": 3007886.0}, {"date": "2023-06-14", "close": 9.86, "volume": 2561712.0}, {"date": "2023-06-15", "close": 9.3, "volume": 1872544.0}, {"date": "2023-06-16", "close": 8.92, "volume": 3096400.0}, {"date": "2023-06-20", "close": 8.98, "volume": 1288064.0}, {"date": "2023-06-21", "close": 8.59, "volume": 2070302.0}, {"date": "2023-06-22", "close": 7.71, "volume": 2642269.0}, {"date": "2023-06-23", "close": 7.36, "volume": 2453299.0}, {"date": "2023-06-26", "close": 7.31, "volume": 1077317.0}, {"date": "2023-06-27", "close": 7.44, "volume": 1868763.0}, {"date": "2023-06-28", "close": 7.55, "volume": 1307333.0}, {"date": "2023-06-29", "close": 7.38, "volume": 1560122.0}, {"date": "2023-06-30", "close": 7.47, "volume": 1074579.0}, {"date": "2023-07-03", "close": 7.38, "volume": 761232.0}, {"date": "2023-07-05", "close": 7.29, "volume": 1037703.0}, {"date": "2023-07-06", "close": 6.59, "volume": 2241760.0}, {"date": "2023-07-07", "close": 6.86, "volume": 1249279.0}, {"date": "2023-07-10", "close": 7.21, "volume": 1552519.0}, {"date": "2023-07-11", "close": 6.78, "volume": 1493786.0}, {"date": "2023-07-12", "close": 12.08, "volume": 80150690.0}, {"date": "2023-07-13", "close": 12.435, "volume": 27160400.0}, {"date": "2023-07-14", "close": 11.9, "volume": 10809680.0}, {"date": "2023-07-17", "close": 13.405, "volume": 22104950.0}, {"date": "2023-07-18", "close": 13.63, "volume": 13025940.0}, {"date": "2023-07-19", "close": 15.86, "volume": 25164890.0}, {"date": "2023-07-20", "close": 14.81, "volume": 12665390.0}, {"date": "2023-07-21", "close": 15.47, "volume": 12231730.0}, {"date": "2023-07-24", "close": 14.28, "volume": 8022355.0}, {"date": "2023-07-25", "close": 14.66, "volume": 5401889.0}, {"date": "2023-07-26", "close": 13.63, "volume": 8137300.0}, {"date": "2023-07-27", "close": 12.91, "volume": 5731211.0}, {"date": "2023-07-28", "close": 13.12, "volume": 4547593.0}, {"date": "2023-07-31", "close": 14.12, "volume": 4429929.0}, {"date": "2023-08-01", "close": 13.815, "volume": 3361181.0}, {"date": "2023-08-02", "close": 13.17, "volume": 4549744.0}, {"date": "2023-08-03", "close": 12.375, "volume": 3284307.0}, {"date": "2023-08-04", "close": 12.4, "volume": 2976668.0}, {"date": "2023-08-07", "close": 11.03, "volume": 4758086.0}, {"date": "2023-08-08", "close": 11.55, "volume": 6045508.0}, {"date": "2023-08-09", "close": 10.97, "volume": 3923507.0}, {"date": "2023-08-10", "close": 9.98, "volume": 5816031.0}, {"date": "2023-08-11", "close": 9.57, "volume": 3037724.0}, {"date": "2023-08-14", "close": 9.32, "volume": 5160217.0}, {"date": "2023-08-15", "close": 9.19, "volume": 3967858.0}, {"date": "2023-08-16", "close": 8.7, "volume": 7659332.0}, {"date": "2023-08-17", "close": 8.78, "volume": 4047405.0}, {"date": "2023-08-18", "close": 8.58, "volume": 3232787.0}, {"date": "2023-08-21", "close": 8.84, "volume": 3521536.0}, {"date": "2023-08-22", "close": 9.08, "volume": 3206780.0}, {"date": "2023-08-23", "close": 9.38, "volume": 5562568.0}, {"date": "2023-08-24", "close": 8.57, "volume": 5048343.0}, {"date": "2023-08-25", "close": 8.53, "volume": 3381268.0}, {"date": "2023-08-28", "close": 8.61, "volume": 2939856.0}, {"date": "2023-08-29", "close": 8.53, "volume": 3461911.0}, {"date": "2023-08-30", "close": 8.8, "volume": 4317370.0}, {"date": "2023-08-31", "close": 8.7, "volume": 2761471.0}, {"date": "2023-09-01", "close": 9.12, "volume": 2685187.0}, {"date": "2023-09-05", "close": 8.7, "volume": 3332077.0}, {"date": "2023-09-06", "close": 9.05, "volume": 2755163.0}, {"date": "2023-09-07", "close": 8.36, "volume": 4322060.0}, {"date": "2023-09-08", "close": 8.06, "volume": 4276036.0}, {"date": "2023-09-11", "close": 8.33, "volume": 3087014.0}, {"date": "2023-09-12", "close": 8.55, "volume": 3277376.0}, {"date": "2023-09-13", "close": 8.6, "volume": 3798656.0}, {"date": "2023-09-14", "close": 8.6, "volume": 4146447.0}, {"date": "2023-09-15", "close": 8.57, "volume": 17567690.0}, {"date": "2023-09-18", "close": 8.73, "volume": 5122924.0}, {"date": "2023-09-19", "close": 8.44, "volume": 3710573.0}, {"date": "2023-09-20", "close": 8.13, "volume": 2798159.0}, {"date": "2023-09-21", "close": 7.97, "volume": 3535737.0}, {"date": "2023-09-22", "close": 7.92, "volume": 1981044.0}, {"date": "2023-09-25", "close": 7.69, "volume": 2021352.0}, {"date": "2023-09-26", "close": 7.57, "volume": 2060456.0}, {"date": "2023-09-27", "close": 7.78, "volume": 3104222.0}, {"date": "2023-09-28", "close": 7.77, "volume": 1912658.0}, {"date": "2023-09-29", "close": 7.65, "volume": 2065888.0}, {"date": "2023-10-02", "close": 7.16, "volume": 3473395.0}, {"date": "2023-10-03", "close": 7.39, "volume": 2817290.0}, {"date": "2023-10-04", "close": 7.16, "volume": 2700798.0}, {"date": "2023-10-05", "close": 7.11, "volume": 2679321.0}, {"date": "2023-10-06", "close": 7.03, "volume": 2713834.0}, {"date": "2023-10-09", "close": 6.76, "volume": 2004741.0}, {"date": "2023-10-10", "close": 7.07, "volume": 2612540.0}, {"date": "2023-10-11", "close": 6.82, "volume": 2180983.0}, {"date": "2023-10-12", "close": 6.33, "volume": 3620208.0}, {"date": "2023-10-13", "close": 6.38, "volume": 2193124.0}, {"date": "2023-10-16", "close": 6.55, "volume": 1947925.0}, {"date": "2023-10-17", "close": 6.52, "volume": 2003916.0}, {"date": "2023-10-18", "close": 6.19, "volume": 2017312.0}, {"date": "2023-10-19", "close": 6.05, "volume": 2511981.0}, {"date": "2023-10-20", "close": 5.97, "volume": 2483608.0}, {"date": "2023-10-23", "close": 5.7, "volume": 2068304.0}, {"date": "2023-10-24", "close": 6.06, "volume": 2865626.0}, {"date": "2023-10-25", "close": 5.6, "volume": 2231810.0}, {"date": "2023-10-26", "close": 5.55, "volume": 2731471.0}, {"date": "2023-10-27", "close": 5.28, "volume": 3264279.0}, {"date": "2023-10-30", "close": 5.31, "volume": 2582133.0}, {"date": "2023-10-31", "close": 5.28, "volume": 2441213.0}, {"date": "2023-11-01", "close": 5.09, "volume": 4287246.0}, {"date": "2023-11-02", "close": 5.23, "volume": 3995815.0}, {"date": "2023-11-03", "close": 5.91, "volume": 6320872.0}, {"date": "2023-11-06", "close": 5.53, "volume": 3445638.0}, {"date": "2023-11-07", "close": 6.11, "volume": 5484729.0}, {"date": "2023-11-08", "close": 5.63, "volume": 3870821.0}, {"date": "2023-11-09", "close": 5.23, "volume": 3961664.0}, {"date": "2023-11-10", "close": 5.46, "volume": 3457415.0}, {"date": "2023-11-13", "close": 5.83, "volume": 3202784.0}, {"date": "2023-11-14", "close": 6.46, "volume": 9753015.0}, {"date": "2023-11-15", "close": 7.18, "volume": 11063900.0}, {"date": "2023-11-16", "close": 6.67, "volume": 5886293.0}, {"date": "2023-11-17", "close": 7.05, "volume": 4758673.0}, {"date": "2023-11-20", "close": 6.86, "volume": 4581759.0}, {"date": "2023-11-21", "close": 6.54, "volume": 4031044.0}, {"date": "2023-11-22", "close": 6.78, "volume": 3341069.0}, {"date": "2023-11-24", "close": 6.86, "volume": 1980361.0}, {"date": "2023-11-27", "close": 6.53, "volume": 6339476.0}, {"date": "2023-11-28", "close": 7.02, "volume": 4181633.0}, {"date": "2023-11-29", "close": 7.05, "volume": 6670941.0}, {"date": "2023-11-30", "close": 6.85, "volume": 4720413.0}, {"date": "2023-12-01", "close": 7.39, "volume": 5619217.0}, {"date": "2023-12-04", "close": 7.41, "volume": 4173127.0}, {"date": "2023-12-05", "close": 7.1, "volume": 4913755.0}, {"date": "2023-12-06", "close": 7.42, "volume": 5906513.0}, {"date": "2023-12-07", "close": 7.54, "volume": 3805445.0}, {"date": "2023-12-08", "close": 7.6, "volume": 5745171.0}, {"date": "2023-12-11", "close": 7.56, "volume": 3963519.0}, {"date": "2023-12-12", "close": 7.44, "volume": 3080421.0}, {"date": "2023-12-13", "close": 8.33, "volume": 5557237.0}, {"date": "2023-12-14", "close": 9.53, "volume": 9237013.0}, {"date": "2023-12-15", "close": 9.7, "volume": 6324661.0}, {"date": "2023-12-18", "close": 9.45, "volume": 3279393.0}, {"date": "2023-12-19", "close": 10.04, "volume": 4939269.0}, {"date": "2023-12-20", "close": 9.46, "volume": 6524536.0}, {"date": "2023-12-21", "close": 9.84, "volume": 4230950.0}, {"date": "2023-12-22", "close": 10.32, "volume": 5734802.0}, {"date": "2023-12-26", "close": 10.79, "volume": 4186876.0}, {"date": "2023-12-27", "close": 10.7, "volume": 3863825.0}, {"date": "2023-12-28", "close": 10.61, "volume": 3908207.0}, {"date": "2023-12-29", "close": 9.86, "volume": 4605990.0}, {"date": "2024-01-02", "close": 9.87, "volume": 4146118.0}, {"date": "2024-01-03", "close": 9.69, "volume": 5300439.0}, {"date": "2024-01-04", "close": 11.11, "volume": 7873095.0}, {"date": "2024-01-05", "close": 11.93, "volume": 10822070.0}, {"date": "2024-01-08", "close": 12.61, "volume": 8970827.0}, {"date": "2024-01-09", "close": 13.4, "volume": 12163530.0}, {"date": "2024-01-10", "close": 12.49, "volume": 9798594.0}, {"date": "2024-01-11", "close": 11.25, "volume": 14092380.0}, {"date": "2024-01-12", "close": 11.16, "volume": 5667460.0}, {"date": "2024-01-16", "close": 10.76, "volume": 6728288.0}, {"date": "2024-01-17", "close": 10.26, "volume": 5686251.0}, {"date": "2024-01-18", "close": 9.89, "volume": 7135370.0}, {"date": "2024-01-19", "close": 9.63, "volume": 5605795.0}, {"date": "2024-01-22", "close": 10.48, "volume": 5229724.0}, {"date": "2024-01-23", "close": 10.64, "volume": 4219991.0}, {"date": "2024-01-24", "close": 10.36, "volume": 4241202.0}, {"date": "2024-01-25", "close": 10.23, "volume": 3116988.0}, {"date": "2024-01-26", "close": 9.78, "volume": 6059753.0}, {"date": "2024-01-29", "close": 10.76, "volume": 3503118.0}, {"date": "2024-01-30", "close": 9.84, "volume": 4596891.0}, {"date": "2024-01-31", "close": 9.41, "volume": 4390780.0}, {"date": "2024-02-01", "close": 9.55, "volume": 3197122.0}, {"date": "2024-02-02", "close": 9.29, "volume": 4646069.0}, {"date": "2024-02-05", "close": 9.13, "volume": 3163786.0}, {"date": "2024-02-06", "close": 9.48, "volume": 2688513.0}, {"date": "2024-02-07", "close": 9.13, "volume": 2708244.0}, {"date": "2024-02-08", "close": 9.9, "volume": 4249346.0}, {"date": "2024-02-09", "close": 10.09, "volume": 3087051.0}, {"date": "2024-02-12", "close": 10.94, "volume": 4384165.0}, {"date": "2024-02-13", "close": 9.795, "volume": 5572161.0}, {"date": "2024-02-14", "close": 10.92, "volume": 6160336.0}, {"date": "2024-02-15", "close": 12.43, "volume": 21767510.0}, {"date": "2024-02-16", "close": 13.15, "volume": 16679970.0}, {"date": "2024-02-20", "close": 12.59, "volume": 8421178.0}, {"date": "2024-02-21", "close": 12.37, "volume": 6118367.0}, {"date": "2024-02-22", "close": 15.0, "volume": 21439480.0}, {"date": "2024-02-23", "close": 13.37, "volume": 10319490.0}, {"date": "2024-02-26", "close": 14.76, "volume": 8185880.0}, {"date": "2024-02-27", "close": 15.52, "volume": 13253190.0}, {"date": "2024-02-28", "close": 12.94, "volume": 13000120.0}, {"date": "2024-02-29", "close": 13.46, "volume": 7575061.0}, {"date": "2024-03-01", "close": 12.81, "volume": 9171000.0}, {"date": "2024-03-04", "close": 12.3, "volume": 6845627.0}, {"date": "2024-03-05", "close": 11.91, "volume": 5923909.0}, {"date": "2024-03-06", "close": 11.32, "volume": 5200530.0}, {"date": "2024-03-07", "close": 11.15, "volume": 6019569.0}, {"date": "2024-03-08", "close": 11.19, "volume": 6245205.0}, {"date": "2024-03-11", "close": 10.37, "volume": 5551049.0}, {"date": "2024-03-12", "close": 10.54, "volume": 4920999.0}, {"date": "2024-03-13", "close": 10.98, "volume": 7248735.0}, {"date": "2024-03-14", "close": 10.78, "volume": 10142990.0}, {"date": "2024-03-15", "close": 11.22, "volume": 11301500.0}, {"date": "2024-03-18", "close": 11.42, "volume": 11375220.0}, {"date": "2024-03-19", "close": 10.75, "volume": 6475034.0}, {"date": "2024-03-20", "close": 11.07, "volume": 5434982.0}, {"date": "2024-03-21", "close": 10.65, "volume": 8042219.0}, {"date": "2024-03-22", "close": 10.49, "volume": 3695419.0}, {"date": "2024-03-25", "close": 10.53, "volume": 3831136.0}, {"date": "2024-03-26", "close": 10.32, "volume": 5067181.0}, {"date": "2024-03-27", "close": 10.17, "volume": 3999372.0}, {"date": "2024-03-28", "close": 9.97, "volume": 5441658.0}, {"date": "2024-04-01", "close": 9.37, "volume": 6625093.0}, {"date": "2024-04-02", "close": 8.77, "volume": 6851339.0}, {"date": "2024-04-03", "close": 8.93, "volume": 6047447.0}, {"date": "2024-04-04", "close": 8.73, "volume": 4723884.0}, {"date": "2024-04-05", "close": 8.87, "volume": 3413361.0}, {"date": "2024-04-08", "close": 9.0, "volume": 3129444.0}, {"date": "2024-04-09", "close": 9.09, "volume": 2596372.0}, {"date": "2024-04-10", "close": 8.58, "volume": 3752477.0}, {"date": "2024-04-11", "close": 8.92, "volume": 3148604.0}, {"date": "2024-04-12", "close": 8.41, "volume": 3428259.0}, {"date": "2024-04-15", "close": 7.79, "volume": 5149258.0}, {"date": "2024-04-16", "close": 7.57, "volume": 3847816.0}, {"date": "2024-04-17", "close": 7.47, "volume": 3507716.0}, {"date": "2024-04-18", "close": 7.4, "volume": 2862410.0}, {"date": "2024-04-19", "close": 7.35, "volume": 4013543.0}, {"date": "2024-04-22", "close": 7.6, "volume": 3946342.0}, {"date": "2024-04-23", "close": 7.7, "volume": 5111318.0}, {"date": "2024-04-24", "close": 7.94, "volume": 7206016.0}, {"date": "2024-04-25", "close": 7.84, "volume": 4382391.0}, {"date": "2024-04-26", "close": 8.12, "volume": 4394004.0}, {"date": "2024-04-29", "close": 8.2, "volume": 4108531.0}, {"date": "2024-04-30", "close": 7.82, "volume": 3849743.0}, {"date": "2024-05-01", "close": 8.34, "volume": 5750340.0}, {"date": "2024-05-02", "close": 8.79, "volume": 3872734.0}, {"date": "2024-05-03", "close": 8.84, "volume": 3982474.0}, {"date": "2024-05-06", "close": 8.94, "volume": 3367010.0}, {"date": "2024-05-07", "close": 8.79, "volume": 3214942.0}, {"date": "2024-05-08", "close": 8.59, "volume": 2585142.0}, {"date": "2024-05-09", "close": 8.64, "volume": 2983618.0}, {"date": "2024-05-10", "close": 8.6, "volume": 7288262.0}, {"date": "2024-05-13", "close": 9.48, "volume": 15407570.0}, {"date": "2024-05-14", "close": 10.05, "volume": 10177580.0}, {"date": "2024-05-15", "close": 10.01, "volume": 6873234.0}, {"date": "2024-05-16", "close": 9.51, "volume": 4872789.0}, {"date": "2024-05-17", "close": 9.42, "volume": 4735549.0}, {"date": "2024-05-20", "close": 9.78, "volume": 3494664.0}, {"date": "2024-05-21", "close": 9.51, "volume": 3026433.0}, {"date": "2024-05-22", "close": 9.36, "volume": 3605220.0}, {"date": "2024-05-23", "close": 9.03, "volume": 6738940.0}, {"date": "2024-05-24", "close": 9.16, "volume": 3414274.0}, {"date": "2024-05-28", "close": 8.99, "volume": 4574685.0}, {"date": "2024-05-29", "close": 8.58, "volume": 5740988.0}, {"date": "2024-05-30", "close": 8.87, "volume": 3384268.0}, {"date": "2024-05-31", "close": 8.28, "volume": 6518092.0}, {"date": "2024-06-03", "close": 8.59, "volume": 4637922.0}, {"date": "2024-06-04", "close": 8.41, "volume": 2975443.0}, {"date": "2024-06-05", "close": 9.09, "volume": 4848535.0}, {"date": "2024-06-06", "close": 9.01, "volume": 3394252.0}, {"date": "2024-06-07", "close": 8.51, "volume": 3878100.0}, {"date": "2024-06-10", "close": 8.62, "volume": 3237127.0}, {"date": "2024-06-11", "close": 8.58, "volume": 3110115.0}, {"date": "2024-06-12", "close": 9.3, "volume": 6213809.0}, {"date": "2024-06-13", "close": 9.44, "volume": 3069077.0}, {"date": "2024-06-14", "close": 9.26, "volume": 2881354.0}, {"date": "2024-06-17", "close": 9.37, "volume": 3248203.0}, {"date": "2024-06-18", "close": 9.7, "volume": 4452855.0}, {"date": "2024-06-20", "close": 9.15, "volume": 3966747.0}, {"date": "2024-06-21", "close": 8.85, "volume": 8714510.0}, {"date": "2024-06-24", "close": 9.34, "volume": 6476084.0}, {"date": "2024-06-25", "close": 9.38, "volume": 5198736.0}, {"date": "2024-06-26", "close": 8.76, "volume": 5641575.0}, {"date": "2024-06-27", "close": 7.575, "volume": 28265720.0}, {"date": "2024-06-28", "close": 7.5, "volume": 22314530.0}, {"date": "2024-07-01", "close": 7.46, "volume": 8152214.0}, {"date": "2024-07-02", "close": 7.16, "volume": 6257665.0}, {"date": "2024-07-03", "close": 7.35, "volume": 3235019.0}, {"date": "2024-07-05", "close": 7.32, "volume": 3478549.0}, {"date": "2024-07-08", "close": 7.4, "volume": 3873219.0}, {"date": "2024-07-09", "close": 7.44, "volume": 4329728.0}, {"date": "2024-07-10", "close": 7.23, "volume": 5155681.0}, {"date": "2024-07-11", "close": 7.68, "volume": 8441426.0}, {"date": "2024-07-12", "close": 8.36, "volume": 10190690.0}, {"date": "2024-07-15", "close": 8.2, "volume": 5263227.0}, {"date": "2024-07-16", "close": 8.6, "volume": 4967548.0}, {"date": "2024-07-17", "close": 8.35, "volume": 3965836.0}, {"date": "2024-07-18", "close": 7.87, "volume": 3919823.0}, {"date": "2024-07-19", "close": 7.61, "volume": 3080634.0}, {"date": "2024-07-22", "close": 8.14, "volume": 4178082.0}, {"date": "2024-07-23", "close": 8.58, "volume": 4152690.0}, {"date": "2024-07-24", "close": 7.81, "volume": 3761616.0}, {"date": "2024-07-25", "close": 8.05, "volume": 5124255.0}, {"date": "2024-07-26", "close": 8.35, "volume": 2956466.0}, {"date": "2024-07-29", "close": 8.19, "volume": 3471551.0}, {"date": "2024-07-30", "close": 7.95, "volume": 2399120.0}, {"date": "2024-07-31", "close": 8.2, "volume": 5049806.0}, {"date": "2024-08-01", "close": 7.34, "volume": 6015513.0}, {"date": "2024-08-02", "close": 7.02, "volume": 5507865.0}, {"date": "2024-08-05", "close": 6.77, "volume": 6592141.0}, {"date": "2024-08-06", "close": 6.71, "volume": 4470407.0}, {"date": "2024-08-07", "close": 6.37, "volume": 7073327.0}, {"date": "2024-08-08", "close": 6.64, "volume": 7414660.0}, {"date": "2024-08-09", "close": 6.29, "volume": 8675382.0}, {"date": "2024-08-12", "close": 6.03, "volume": 5862074.0}, {"date": "2024-08-13", "close": 6.54, "volume": 7239232.0}, {"date": "2024-08-14", "close": 6.28, "volume": 4826831.0}, {"date": "2024-08-15", "close": 6.69, "volume": 4996122.0}, {"date": "2024-08-16", "close": 6.74, "volume": 5045733.0}, {"date": "2024-08-19", "close": 7.15, "volume": 4909662.0}, {"date": "2024-08-20", "close": 7.16, "volume": 3871637.0}, {"date": "2024-08-21", "close": 7.62, "volume": 5058584.0}, {"date": "2024-08-22", "close": 7.35, "volume": 5219294.0}, {"date": "2024-08-23", "close": 7.81, "volume": 6388142.0}, {"date": "2024-08-26", "close": 7.89, "volume": 3784993.0}, {"date": "2024-08-27", "close": 7.61, "volume": 3739802.0}, {"date": "2024-08-28", "close": 7.37, "volume": 3663301.0}, {"date": "2024-08-29", "close": 7.41, "volume": 3333620.0}, {"date": "2024-08-30", "close": 7.28, "volume": 3562967.0}, {"date": "2024-09-03", "close": 6.07, "volume": 13369700.0}, {"date": "2024-09-04", "close": 6.1, "volume": 5711898.0}, {"date": "2024-09-05", "close": 6.17, "volume": 3483158.0}, {"date": "2024-09-06", "close": 5.92, "volume": 4577882.0}, {"date": "2024-09-09", "close": 6.12, "volume": 3985992.0}, {"date": "2024-09-10", "close": 6.32, "volume": 3088622.0}, {"date": "2024-09-11", "close": 6.45, "volume": 2941765.0}, {"date": "2024-09-12", "close": 6.5, "volume": 3443686.0}, {"date": "2024-09-13", "close": 6.57, "volume": 3757771.0}, {"date": "2024-09-16", "close": 6.65, "volume": 3011422.0}, {"date": "2024-09-17", "close": 6.76, "volume": 4154380.0}, {"date": "2024-09-18", "close": 6.91, "volume": 6071893.0}, {"date": "2024-09-19", "close": 6.94, "volume": 4634361.0}, {"date": "2024-09-20", "close": 6.8, "volume": 17168000.0}, {"date": "2024-09-23", "close": 6.67, "volume": 3540179.0}, {"date": "2024-09-24", "close": 6.84, "volume": 2869087.0}, {"date": "2024-09-25", "close": 6.89, "volume": 3265539.0}, {"date": "2024-09-26", "close": 7.17, "volume": 6577633.0}, {"date": "2024-09-27", "close": 6.98, "volume": 3615037.0}, {"date": "2024-09-30", "close": 6.59, "volume": 5324668.0}, {"date": "2024-10-01", "close": 6.17, "volume": 7272839.0}, {"date": "2024-10-02", "close": 6.11, "volume": 4763902.0}, {"date": "2024-10-03", "close": 6.06, "volume": 4308067.0}, {"date": "2024-10-04", "close": 6.11, "volume": 3848206.0}, {"date": "2024-10-07", "close": 6.18, "volume": 3491840.0}, {"date": "2024-10-08", "close": 6.44, "volume": 3770790.0}, {"date": "2024-10-09", "close": 6.15, "volume": 5736428.0}, {"date": "2024-10-10", "close": 6.18, "volume": 4983748.0}, {"date": "2024-10-11", "close": 6.62, "volume": 5395959.0}, {"date": "2024-10-14", "close": 6.72, "volume": 3608517.0}, {"date": "2024-10-15", "close": 6.67, "volume": 2579735.0}, {"date": "2024-10-16", "close": 7.01, "volume": 4525108.0}, {"date": "2024-10-17", "close": 6.55, "volume": 4856603.0}, {"date": "2024-10-18", "close": 6.94, "volume": 3633879.0}, {"date": "2024-10-21", "close": 6.76, "volume": 3966083.0}, {"date": "2024-10-22", "close": 6.61, "volume": 2843522.0}, {"date": "2024-10-23", "close": 6.33, "volume": 3976583.0}, {"date": "2024-10-24", "close": 6.36, "volume": 2934483.0}, {"date": "2024-10-25", "close": 6.48, "volume": 3517517.0}, {"date": "2024-10-28", "close": 6.87, "volume": 4546863.0}, {"date": "2024-10-29", "close": 6.74, "volume": 2506939.0}, {"date": "2024-10-30", "close": 6.68, "volume": 4475049.0}, {"date": "2024-10-31", "close": 6.32, "volume": 4378389.0}, {"date": "2024-11-01", "close": 6.4, "volume": 3630489.0}, {"date": "2024-11-04", "close": 6.64, "volume": 3884938.0}, {"date": "2024-11-05", "close": 6.82, "volume": 4354223.0}, {"date": "2024-11-06", "close": 6.97, "volume": 7361746.0}, {"date": "2024-11-07", "close": 6.93, "volume": 5800112.0}, {"date": "2024-11-08", "close": 7.1, "volume": 6666963.0}, {"date": "2024-11-11", "close": 7.84, "volume": 15577630.0}, {"date": "2024-11-12", "close": 7.58, "volume": 6810821.0}, {"date": "2024-11-13", "close": 7.32, "volume": 6591228.0}, {"date": "2024-11-14", "close": 6.91, "volume": 6588639.0}, {"date": "2024-11-15", "close": 6.175, "volume": 10543760.0}, {"date": "2024-11-18", "close": 6.1, "volume": 10411030.0}, {"date": "2024-11-19", "close": 6.27, "volume": 9338911.0}, {"date": "2024-11-20", "close": 6.04, "volume": 17004230.0}, {"date": "2024-11-21", "close": 5.75, "volume": 12353680.0}, {"date": "2024-11-22", "close": 5.7, "volume": 13702450.0}, {"date": "2024-11-25", "close": 6.0, "volume": 20459790.0}, {"date": "2024-11-26", "close": 5.89, "volume": 8515852.0}, {"date": "2024-11-27", "close": 6.38, "volume": 11323880.0}, {"date": "2024-11-29", "close": 7.07, "volume": 13378090.0}, {"date": "2024-12-02", "close": 7.58, "volume": 20357590.0}, {"date": "2024-12-03", "close": 7.09, "volume": 11619130.0}, {"date": "2024-12-04", "close": 7.13, "volume": 8502433.0}, {"date": "2024-12-05", "close": 6.59, "volume": 13481550.0}, {"date": "2024-12-06", "close": 8.01, "volume": 30862010.0}, {"date": "2024-12-09", "close": 8.27, "volume": 34481830.0}, {"date": "2024-12-10", "close": 7.46, "volume": 16106820.0}, {"date": "2024-12-11", "close": 7.57, "volume": 14746810.0}, {"date": "2024-12-12", "close": 6.98, "volume": 12809890.0}, {"date": "2024-12-13", "close": 6.95, "volume": 9860222.0}, {"date": "2024-12-16", "close": 7.44, "volume": 18802940.0}, {"date": "2024-12-17", "close": 7.12, "volume": 13525440.0}, {"date": "2024-12-18", "close": 6.215, "volume": 21373640.0}, {"date": "2024-12-19", "close": 6.09, "volume": 16490620.0}, {"date": "2024-12-20", "close": 6.03, "volume": 19936770.0}, {"date": "2024-12-23", "close": 6.99, "volume": 20889100.0}, {"date": "2024-12-24", "close": 7.24, "volume": 13659770.0}, {"date": "2024-12-26", "close": 7.66, "volume": 17460850.0}, {"date": "2024-12-27", "close": 7.39, "volume": 13945340.0}, {"date": "2024-12-30", "close": 6.77, "volume": 12755890.0}, {"date": "2024-12-31", "close": 6.76, "volume": 12110260.0}, {"date": "2025-01-02", "close": 7.21, "volume": 16518610.0}, {"date": "2025-01-03", "close": 7.8, "volume": 15650530.0}, {"date": "2025-01-06", "close": 7.95, "volume": 23986060.0}, {"date": "2025-01-07", "close": 7.49, "volume": 17176120.0}, {"date": "2025-01-08", "close": 7.26, "volume": 13036950.0}, {"date": "2025-01-10", "close": 6.88, "volume": 14129120.0}, {"date": "2025-01-13", "close": 6.74, "volume": 13256660.0}, {"date": "2025-01-14", "close": 6.32, "volume": 18258540.0}, {"date": "2025-01-15", "close": 6.42, "volume": 13713730.0}, {"date": "2025-01-16", "close": 6.4, "volume": 9556344.0}, {"date": "2025-01-17", "close": 6.53, "volume": 9908988.0}, {"date": "2025-01-21", "close": 6.88, "volume": 13702970.0}, {"date": "2025-01-22", "close": 7.49, "volume": 36471710.0}, {"date": "2025-01-23", "close": 7.53, "volume": 16552970.0}, {"date": "2025-01-24", "close": 7.33, "volume": 25171510.0}, {"date": "2025-01-27", "close": 7.03, "volume": 21346930.0}, {"date": "2025-01-28", "close": 7.43, "volume": 13224960.0}, {"date": "2025-01-29", "close": 7.16, "volume": 12958270.0}, {"date": "2025-01-30", "close": 7.69, "volume": 17152740.0}, {"date": "2025-01-31", "close": 7.24, "volume": 21322240.0}, {"date": "2025-02-03", "close": 7.25, "volume": 15568430.0}, {"date": "2025-02-04", "close": 7.61, "volume": 15631250.0}, {"date": "2025-02-05", "close": 7.92, "volume": 26747000.0}, {"date": "2025-02-06", "close": 7.24, "volume": 55929060.0}, {"date": "2025-02-07", "close": 7.49, "volume": 24630840.0}, {"date": "2025-02-10", "close": 7.65, "volume": 26220900.0}, {"date": "2025-02-11", "close": 7.66, "volume": 23896630.0}, {"date": "2025-02-12", "close": 8.34, "volume": 36015050.0}, {"date": "2025-02-13", "close": 8.5, "volume": 29079440.0}, {"date": "2025-02-14", "close": 10.53, "volume": 83547150.0}, {"date": "2025-02-18", "close": 10.64, "volume": 71874510.0}, {"date": "2025-02-19", "close": 10.87, "volume": 58103020.0}, {"date": "2025-02-20", "close": 10.35, "volume": 38573160.0}, {"date": "2025-02-21", "close": 9.28, "volume": 31524160.0}, {"date": "2025-02-24", "close": 9.0, "volume": 28668230.0}, {"date": "2025-02-25", "close": 8.14, "volume": 28369030.0}, {"date": "2025-02-26", "close": 8.34, "volume": 19493920.0}, {"date": "2025-02-27", "close": 7.67, "volume": 25590730.0}, {"date": "2025-02-28", "close": 7.51, "volume": 35504960.0}, {"date": "2025-03-03", "close": 6.59, "volume": 25764950.0}, {"date": "2025-03-04", "close": 6.47, "volume": 28975770.0}, {"date": "2025-03-05", "close": 6.58, "volume": 22837620.0}, {"date": "2025-03-06", "close": 6.24, "volume": 21899330.0}, {"date": "2025-03-07", "close": 6.59, "volume": 19229150.0}, {"date": "2025-03-10", "close": 6.13, "volume": 24026620.0}, {"date": "2025-03-11", "close": 6.06, "volume": 18750910.0}, {"date": "2025-03-12", "close": 6.17, "volume": 17490250.0}, {"date": "2025-03-13", "close": 5.94, "volume": 12584270.0}, {"date": "2025-03-14", "close": 6.35, "volume": 14984500.0}, {"date": "2025-03-17", "close": 6.84, "volume": 16908810.0}, {"date": "2025-03-18", "close": 6.39, "volume": 17825190.0}, {"date": "2025-03-19", "close": 6.58, "volume": 13827070.0}, {"date": "2025-03-20", "close": 6.48, "volume": 14457940.0}, {"date": "2025-03-21", "close": 6.68, "volume": 18068480.0}, {"date": "2025-03-24", "close": 6.79, "volume": 16033690.0}, {"date": "2025-03-25", "close": 6.53, "volume": 11994980.0}, {"date": "2025-03-26", "close": 6.17, "volume": 15109220.0}, {"date": "2025-03-27", "close": 5.97, "volume": 14741710.0}, {"date": "2025-03-28", "close": 5.81, "volume": 15233730.0}, {"date": "2025-03-31", "close": 5.29, "volume": 17981320.0}, {"date": "2025-04-01", "close": 5.095, "volume": 16980800.0}, {"date": "2025-04-02", "close": 5.29, "volume": 17503120.0}, {"date": "2025-04-03", "close": 4.81, "volume": 18370620.0}, {"date": "2025-04-04", "close": 4.24, "volume": 28149280.0}, {"date": "2025-04-07", "close": 4.2, "volume": 25073270.0}, {"date": "2025-04-08", "close": 3.97, "volume": 24791440.0}, {"date": "2025-04-09", "close": 4.65, "volume": 35709670.0}, {"date": "2025-04-10", "close": 4.51, "volume": 30816920.0}, {"date": "2025-04-11", "close": 5.76, "volume": 83410760.0}, {"date": "2025-04-14", "close": 5.51, "volume": 34501900.0}, {"date": "2025-04-15", "close": 5.64, "volume": 19330400.0}, {"date": "2025-04-16", "close": 5.32, "volume": 15694250.0}, {"date": "2025-04-17", "close": 5.5, "volume": 12766780.0}, {"date": "2025-04-21", "close": 5.41, "volume": 13540150.0}, {"date": "2025-04-22", "close": 5.63, "volume": 14778320.0}, {"date": "2025-04-23", "close": 5.58, "volume": 22425760.0}, {"date": "2025-04-24", "close": 5.75, "volume": 13416320.0}, {"date": "2025-04-25", "close": 5.73, "volume": 12699340.0}, {"date": "2025-04-28", "close": 5.84, "volume": 13829970.0}, {"date": "2025-04-29", "close": 5.72, "volume": 10681270.0}, {"date": "2025-04-30", "close": 5.59, "volume": 14941600.0}, {"date": "2025-05-01", "close": 5.5, "volume": 12935250.0}, {"date": "2025-05-02", "close": 5.7, "volume": 19857640.0}, {"date": "2025-05-05", "close": 4.755, "volume": 34511660.0}, {"date": "2025-05-06", "close": 4.155, "volume": 31948340.0}, {"date": "2025-05-07", "close": 4.19, "volume": 22546920.0}, {"date": "2025-05-08", "close": 4.39, "volume": 27278490.0}, {"date": "2025-05-09", "close": 4.33, "volume": 14827430.0}, {"date": "2025-05-12", "close": 4.64, "volume": 24554360.0}, {"date": "2025-05-13", "close": 4.51, "volume": 19014870.0}, {"date": "2025-05-14", "close": 4.31, "volume": 22401570.0}, {"date": "2025-05-15", "close": 4.25, "volume": 13517980.0}, {"date": "2025-05-16", "close": 4.56, "volume": 22727500.0}, {"date": "2025-05-19", "close": 4.51, "volume": 14123030.0}, {"date": "2025-05-20", "close": 4.55, "volume": 14638390.0}, {"date": "2025-05-21", "close": 4.095, "volume": 22671120.0}, {"date": "2025-05-22", "close": 4.145, "volume": 16744370.0}, {"date": "2025-05-23", "close": 4.08, "volume": 16736980.0}, {"date": "2025-05-27", "close": 4.39, "volume": 22826030.0}, {"date": "2025-05-28", "close": 4.395, "volume": 23322590.0}, {"date": "2025-05-29", "close": 4.45, "volume": 21824470.0}, {"date": "2025-05-30", "close": 4.18, "volume": 20561920.0}, {"date": "2025-06-02", "close": 4.37, "volume": 19135870.0}, {"date": "2025-06-03", "close": 4.39, "volume": 16333810.0}, {"date": "2025-06-04", "close": 4.91, "volume": 46074890.0}, {"date": "2025-06-05", "close": 4.57, "volume": 32939770.0}, {"date": "2025-06-06", "close": 5.49, "volume": 60323030.0}, {"date": "2025-06-09", "close": 5.37, "volume": 46978260.0}, {"date": "2025-06-10", "close": 5.45, "volume": 48268940.0}, {"date": "2025-06-11", "close": 5.4, "volume": 33071750.0}, {"date": "2025-06-12", "close": 5.17, "volume": 28359960.0}, {"date": "2025-06-13", "close": 4.92, "volume": 37528440.0}, {"date": "2025-06-16", "close": 5.0, "volume": 27152580.0}, {"date": "2025-06-17", "close": 4.84, "volume": 21364300.0}, {"date": "2025-06-18", "close": 5.11, "volume": 35107860.0}, {"date": "2025-06-20", "close": 5.03, "volume": 32067310.0}, {"date": "2025-06-23", "close": 4.83, "volume": 21545400.0}, {"date": "2025-06-24", "close": 5.22, "volume": 22993090.0}, {"date": "2025-06-25", "close": 5.16, "volume": 20930150.0}, {"date": "2025-06-26", "close": 5.4, "volume": 21512360.0}, {"date": "2025-06-27", "close": 5.03, "volume": 46633030.0}, {"date": "2025-06-30", "close": 5.06, "volume": 25780610.0}, {"date": "2025-07-01", "close": 5.13, "volume": 38012870.0}, {"date": "2025-07-02", "close": 5.21, "volume": 25072080.0}, {"date": "2025-07-03", "close": 5.27, "volume": 16582110.0}, {"date": "2025-07-07", "close": 4.93, "volume": 37377510.0}, {"date": "2025-07-08", "close": 5.36, "volume": 45341120.0}, {"date": "2025-07-09", "close": 5.59, "volume": 34721680.0}, {"date": "2025-07-10", "close": 5.715, "volume": 28683890.0}, {"date": "2025-07-11", "close": 5.28, "volume": 31616150.0}, {"date": "2025-07-14", "close": 5.28, "volume": 20420650.0}, {"date": "2025-07-15", "close": 5.22, "volume": 29136970.0}, {"date": "2025-07-16", "close": 5.39, "volume": 24352710.0}, {"date": "2025-07-17", "close": 5.52, "volume": 27489400.0}, {"date": "2025-07-18", "close": 5.84, "volume": 53043350.0}, {"date": "2025-07-21", "close": 6.4, "volume": 75466030.0}, {"date": "2025-07-22", "close": 6.54, "volume": 37476460.0}, {"date": "2025-07-23", "close": 6.43, "volume": 41946920.0}, {"date": "2025-07-24", "close": 6.26, "volume": 22935180.0}, {"date": "2025-07-25", "close": 6.49, "volume": 23778040.0}, {"date": "2025-07-28", "close": 6.31, "volume": 25013140.0}, {"date": "2025-07-29", "close": 5.95, "volume": 23880010.0}, {"date": "2025-07-30", "close": 5.81, "volume": 20497270.0}, {"date": "2025-07-31", "close": 5.95, "volume": 21995590.0}, {"date": "2025-08-01", "close": 5.68, "volume": 18032370.0}, {"date": "2025-08-04", "close": 5.8, "volume": 18704200.0}, {"date": "2025-08-05", "close": 5.53, "volume": 35713620.0}, {"date": "2025-08-06", "close": 5.48, "volume": 18092270.0}, {"date": "2025-08-07", "close": 5.41, "volume": 14341960.0}, {"date": "2025-08-08", "close": 5.36, "volume": 12058040.0}, {"date": "2025-08-11", "close": 5.29, "volume": 18672620.0}, {"date": "2025-08-12", "close": 5.41, "volume": 16620540.0}, {"date": "2025-08-13", "close": 5.7, "volume": 23560940.0}, {"date": "2025-08-14", "close": 5.64, "volume": 15607410.0}, {"date": "2025-08-15", "close": 5.77, "volume": 14884740.0}, {"date": "2025-08-18", "close": 5.52, "volume": 17054660.0}, {"date": "2025-08-19", "close": 5.09, "volume": 20377340.0}, {"date": "2025-08-20", "close": 4.77, "volume": 24970730.0}, {"date": "2025-08-21", "close": 4.78, "volume": 14600470.0}, {"date": "2025-08-22", "close": 4.94, "volume": 20025800.0}, {"date": "2025-08-25", "close": 4.83, "volume": 15935250.0}, {"date": "2025-08-26", "close": 4.83, "volume": 11382290.0}, {"date": "2025-08-27", "close": 4.89, "volume": 11503060.0}, {"date": "2025-08-28", "close": 4.865, "volume": 12751390.0}, {"date": "2025-08-29", "close": 4.7, "volume": 15124840.0}, {"date": "2025-09-02", "close": 4.66, "volume": 12483790.0}, {"date": "2025-09-03", "close": 4.63, "volume": 12646750.0}, {"date": "2025-09-04", "close": 4.52, "volume": 14775710.0}, {"date": "2025-09-05", "close": 4.61, "volume": 13757670.0}, {"date": "2025-09-08", "close": 4.62, "volume": 15260440.0}, {"date": "2025-09-09", "close": 4.7, "volume": 13282370.0}, {"date": "2025-09-10", "close": 4.54, "volume": 15881190.0}, {"date": "2025-09-11", "close": 4.85, "volume": 32111220.0}, {"date": "2025-09-12", "close": 4.83, "volume": 17162500.0}, {"date": "2025-09-15", "close": 4.77, "volume": 20913730.0}, {"date": "2025-09-16", "close": 4.84, "volume": 21422840.0}, {"date": "2025-09-17", "close": 4.71, "volume": 28415230.0}, {"date": "2025-09-18", "close": 4.93, "volume": 25034860.0}, {"date": "2025-09-19", "close": 4.91, "volume": 53313490.0}, {"date": "2025-09-22", "close": 4.98, "volume": 29922940.0}, {"date": "2025-09-23", "close": 4.81, "volume": 40399610.0}, {"date": "2025-09-24", "close": 4.88, "volume": 42205160.0}, {"date": "2025-09-25", "close": 4.63, "volume": 47211860.0}, {"date": "2025-09-26", "close": 4.72, "volume": 39343170.0}, {"date": "2025-09-29", "close": 4.91, "volume": 40995500.0}, {"date": "2025-09-30", "close": 4.88, "volume": 28881820.0}, {"date": "2025-10-01", "close": 5.1, "volume": 43900030.0}, {"date": "2025-10-02", "close": 5.52, "volume": 58334730.0}, {"date": "2025-10-03", "close": 5.49, "volume": 49126390.0}, {"date": "2025-10-06", "close": 5.53, "volume": 34740550.0}, {"date": "2025-10-07", "close": 5.23, "volume": 34119740.0}, {"date": "2025-10-08", "close": 6.09, "volume": 94203500.0}, {"date": "2025-10-09", "close": 5.91, "volume": 51030140.0}, {"date": "2025-10-10", "close": 5.32, "volume": 60530350.0}, {"date": "2025-10-13", "close": 5.53, "volume": 57007820.0}, {"date": "2025-10-14", "close": 5.89, "volume": 104026800.0}, {"date": "2025-10-15", "close": 6.79, "volume": 180161300.0}, {"date": "2025-10-16", "close": 6.36, "volume": 229692500.0}, {"date": "2025-10-17", "close": 5.86, "volume": 70191160.0}, {"date": "2025-10-20", "close": 6.68, "volume": 90054900.0}, {"date": "2025-10-21", "close": 6.11, "volume": 58243150.0}, {"date": "2025-10-22", "close": 5.75, "volume": 45277040.0}, {"date": "2025-10-23", "close": 5.73, "volume": 35164420.0}, {"date": "2025-10-24", "close": 6.04, "volume": 39056760.0}, {"date": "2025-10-27", "close": 6.3, "volume": 55252530.0}, {"date": "2025-10-28", "close": 5.91, "volume": 38643350.0}, {"date": "2025-10-29", "close": 5.87, "volume": 43607060.0}, {"date": "2025-10-30", "close": 5.65, "volume": 33371610.0}, {"date": "2025-10-31", "close": 5.52, "volume": 43304090.0}, {"date": "2025-11-03", "close": 5.44, "volume": 48329770.0}, {"date": "2025-11-04", "close": 5.0, "volume": 43371830.0}, {"date": "2025-11-05", "close": 4.96, "volume": 57423880.0}, {"date": "2025-11-06", "close": 4.62, "volume": 38326840.0}, {"date": "2025-11-07", "close": 4.62, "volume": 52638150.0}, {"date": "2025-11-10", "close": 4.51, "volume": 33369570.0}, {"date": "2025-11-11", "close": 4.71, "volume": 24526110.0}, {"date": "2025-11-12", "close": 4.65, "volume": 23549350.0}, {"date": "2025-11-13", "close": 4.33, "volume": 25689870.0}, {"date": "2025-11-14", "close": 4.14, "volume": 31415420.0}, {"date": "2025-11-17", "close": 4.12, "volume": 24751310.0}, {"date": "2025-11-18", "close": 4.16, "volume": 25782970.0}, {"date": "2025-11-19", "close": 4.03, "volume": 27836680.0}, {"date": "2025-11-20", "close": 3.85, "volume": 38835980.0}, {"date": "2025-11-21", "close": 4.17, "volume": 33632390.0}, {"date": "2025-11-24", "close": 4.33, "volume": 17701760.0}, {"date": "2025-11-25", "close": 4.37, "volume": 16245920.0}, {"date": "2025-11-26", "close": 4.41, "volume": 17253190.0}, {"date": "2025-11-28", "close": 4.63, "volume": 10570780.0}, {"date": "2025-12-01", "close": 4.36, "volume": 18257370.0}, {"date": "2025-12-02", "close": 4.32, "volume": 17620920.0}, {"date": "2025-12-03", "close": 4.66, "volume": 19822340.0}, {"date": "2025-12-04", "close": 4.92, "volume": 19905580.0}, {"date": "2025-12-05", "close": 4.71, "volume": 17128100.0}, {"date": "2025-12-08", "close": 4.82, "volume": 34939570.0}, {"date": "2025-12-09", "close": 4.77, "volume": 17743330.0}, {"date": "2025-12-10", "close": 4.77, "volume": 13683590.0}, {"date": "2025-12-11", "close": 4.58, "volume": 13575790.0}, {"date": "2025-12-12", "close": 4.33, "volume": 17978300.0}, {"date": "2025-12-15", "close": 4.2, "volume": 17415060.0}, {"date": "2025-12-16", "close": 4.2, "volume": 13617210.0}, {"date": "2025-12-17", "close": 4.68, "volume": 65554810.0}, {"date": "2025-12-18", "close": 4.44, "volume": 31684780.0}, {"date": "2025-12-19", "close": 4.26, "volume": 55008580.0}, {"date": "2025-12-22", "close": 4.4, "volume": 24628970.0}, {"date": "2025-12-23", "close": 4.36, "volume": 26035970.0}, {"date": "2025-12-24", "close": 4.4, "volume": 9422190.0}, {"date": "2025-12-26", "close": 4.25, "volume": 15948620.0}, {"date": "2025-12-29", "close": 4.13, "volume": 24567480.0}, {"date": "2025-12-30", "close": 4.11, "volume": 18023770.0}, {"date": "2025-12-31", "close": 4.09, "volume": 15217370.0}, {"date": "2026-01-02", "close": 4.2, "volume": 16227220.0}, {"date": "2026-01-05", "close": 4.37, "volume": 17617870.0}, {"date": "2026-01-06", "close": 4.55, "volume": 23178030.0}, {"date": "2026-01-07", "close": 4.86, "volume": 33116680.0}, {"date": "2026-01-08", "close": 4.7, "volume": 17187200.0}, {"date": "2026-01-09", "close": 4.66, "volume": 15381320.0}, {"date": "2026-01-12", "close": 4.81, "volume": 24699490.0}, {"date": "2026-01-13", "close": 4.69, "volume": 18996430.0}, {"date": "2026-01-14", "close": 4.85, "volume": 16954820.0}, {"date": "2026-01-15", "close": 4.64, "volume": 19182750.0}, {"date": "2026-01-16", "close": 4.67, "volume": 21430670.0}, {"date": "2026-01-20", "close": 4.4, "volume": 22287770.0}, {"date": "2026-01-21", "close": 4.61, "volume": 26949520.0}, {"date": "2026-01-22", "close": 4.96, "volume": 36434590.0}, {"date": "2026-01-23", "close": 4.73, "volume": 18328710.0}, {"date": "2026-01-26", "close": 4.59, "volume": 15464200.0}, {"date": "2026-01-27", "close": 4.6, "volume": 15855820.0}, {"date": "2026-01-28", "close": 4.47, "volume": 16212550.0}, {"date": "2026-01-29", "close": 4.32, "volume": 17455930.0}, {"date": "2026-01-30", "close": 4.19, "volume": 19769400.0}, {"date": "2026-02-02", "close": 4.18, "volume": 17443760.0}, {"date": "2026-02-03", "close": 4.1, "volume": 23496490.0}, {"date": "2026-02-04", "close": 3.9, "volume": 36835890.0}, {"date": "2026-02-05", "close": 3.56, "volume": 40627160.0}, {"date": "2026-02-06", "close": 3.98, "volume": 26273070.0}, {"date": "2026-02-09", "close": 3.98, "volume": 14183600.0}, {"date": "2026-02-10", "close": 3.85, "volume": 11126710.0}, {"date": "2026-02-11", "close": 3.71, "volume": 24045250.0}, {"date": "2026-02-12", "close": 3.58, "volume": 19051480.0}, {"date": "2026-02-13", "close": 3.49, "volume": 16160950.0}, {"date": "2026-02-17", "close": 3.46, "volume": 17316000.0}, {"date": "2026-02-18", "close": 3.53, "volume": 38592820.0}, {"date": "2026-02-19", "close": 3.72, "volume": 20317870.0}, {"date": "2026-02-20", "close": 3.42, "volume": 18917460.0}, {"date": "2026-02-23", "close": 3.41, "volume": 14500910.0}, {"date": "2026-02-24", "close": 3.53, "volume": 15892610.0}, {"date": "2026-02-25", "close": 3.77, "volume": 44549850.0}, {"date": "2026-02-26", "close": 3.77, "volume": 16934970.0}, {"date": "2026-02-27", "close": 3.67, "volume": 14612380.0}, {"date": "2026-03-02", "close": 3.63, "volume": 14003590.0}, {"date": "2026-03-03", "close": 3.54, "volume": 12569240.0}, {"date": "2026-03-04", "close": 3.64, "volume": 16256030.0}, {"date": "2026-03-05", "close": 3.54, "volume": 14054500.0}, {"date": "2026-03-06", "close": 3.46, "volume": 12183790.0}, {"date": "2026-03-09", "close": 3.51, "volume": 12799010.0}, {"date": "2026-03-10", "close": 3.44, "volume": 10074030.0}, {"date": "2026-03-11", "close": 3.45, "volume": 14397880.0}, {"date": "2026-03-12", "close": 3.29, "volume": 18345410.0}, {"date": "2026-03-13", "close": 3.42, "volume": 14409880.0}, {"date": "2026-03-16", "close": 3.39, "volume": 10458270.0}, {"date": "2026-03-17", "close": 3.42, "volume": 10603910.0}, {"date": "2026-03-18", "close": 3.32, "volume": 14500300.0}, {"date": "2026-03-19", "close": 3.37, "volume": 11311250.0}, {"date": "2026-03-20", "close": 3.25, "volume": 26878030.0}, {"date": "2026-03-23", "close": 3.23, "volume": 11203330.0}, {"date": "2026-03-24", "close": 3.17, "volume": 13167410.0}, {"date": "2026-03-25", "close": 3.17, "volume": 13551580.0}, {"date": "2026-03-26", "close": 3.15, "volume": 9541275.0}, {"date": "2026-03-27", "close": 2.94, "volume": 19287360.0}, {"date": "2026-03-30", "close": 2.84, "volume": 16863780.0}, {"date": "2026-03-31", "close": 3.07, "volume": 13923320.0}, {"date": "2026-04-01", "close": 3.06, "volume": 10859730.0}, {"date": "2026-04-02", "close": 3.11, "volume": 9290549.0}, {"date": "2026-04-06", "close": 3.15, "volume": 8413536.0}, {"date": "2026-04-07", "close": 3.19, "volume": 10453900.0}, {"date": "2026-04-08", "close": 3.39, "volume": 15676950.0}, {"date": "2026-04-09", "close": 3.31, "volume": 8765994.0}, {"date": "2026-04-10", "close": 3.28, "volume": 8619073.0}, {"date": "2026-04-13", "close": 3.42, "volume": 8786873.0}, {"date": "2026-04-14", "close": 3.54, "volume": 9066840.0}, {"date": "2026-04-15", "close": 3.75, "volume": 12882920.0}, {"date": "2026-04-16", "close": 3.6, "volume": 16375630.0}, {"date": "2026-04-17", "close": 3.78, "volume": 14319040.0}, {"date": "2026-04-20", "close": 3.69, "volume": 9830107.0}, {"date": "2026-04-21", "close": 3.56, "volume": 11887810.0}, {"date": "2026-04-22", "close": 3.73, "volume": 10281980.0}, {"date": "2026-04-23", "close": 3.5, "volume": 11271110.0}, {"date": "2026-04-24", "close": 3.51, "volume": 9351089.0}, {"date": "2026-04-27", "close": 3.48, "volume": 10968120.0}, {"date": "2026-04-28", "close": 3.41, "volume": 8921846.0}, {"date": "2026-04-29", "close": 3.3, "volume": 12199480.0}, {"date": "2026-04-30", "close": 3.46, "volume": 13200200.0}, {"date": "2026-05-01", "close": 3.39, "volume": 12297990.0}, {"date": "2026-05-04", "close": 3.52, "volume": 10360010.0}, {"date": "2026-05-05", "close": 3.37, "volume": 13484740.0}, {"date": "2026-05-06", "close": 3.43, "volume": 17691360.0}, {"date": "2026-05-07", "close": 3.27, "volume": 12063440.0}, {"date": "2026-05-08", "close": 3.32, "volume": 13648220.0}, {"date": "2026-05-11", "close": 3.26, "volume": 14017300.0}, {"date": "2026-05-12", "close": 3.15, "volume": 14572500.0}, {"date": "2026-05-13", "close": 3.05, "volume": 13643760.0}, {"date": "2026-05-14", "close": 3.04, "volume": 15009910.0}, {"date": "2026-05-15", "close": 2.93, "volume": 17432060.0}, {"date": "2026-05-18", "close": 2.89, "volume": 19169490.0}, {"date": "2026-05-19", "close": 2.85, "volume": 16011060.0}, {"date": "2026-05-20", "close": 2.96, "volume": 13162530.0}, {"date": "2026-05-21", "close": 3.11, "volume": 13174300.0}, {"date": "2026-05-22", "close": 3.01, "volume": 14023420.0}, {"date": "2026-05-26", "close": 2.97, "volume": 29619810.0}, {"date": "2026-05-27", "close": 3.17, "volume": 26463030.0}, {"date": "2026-05-28", "close": 3.44, "volume": 24723330.0}, {"date": "2026-05-29", "close": 3.59, "volume": 29983560.0}, {"date": "2026-06-01", "close": 3.79, "volume": 30989120.0}, {"date": "2026-06-02", "close": 3.61, "volume": 20861590.0}, {"date": "2026-06-03", "close": 3.47, "volume": 18499160.0}, {"date": "2026-06-04", "close": 3.8, "volume": 38926310.0}, {"date": "2026-06-05", "close": 3.315, "volume": 26943930.0}, {"date": "2026-06-08", "close": 3.32, "volume": 15796650.0}, {"date": "2026-06-09", "close": 3.22, "volume": 17850860.0}, {"date": "2026-06-10", "close": 3.04, "volume": 19534860.0}, {"date": "2026-06-11", "close": 3.15, "volume": 25424810.0}, {"date": "2026-06-12", "close": 3.15, "volume": 14837650.0}, {"date": "2026-06-15", "close": 3.29, "volume": 15393580.0}, {"date": "2026-06-16", "close": 3.18, "volume": 15477040.0}, {"date": "2026-06-17", "close": 3.11, "volume": 22173130.0}, {"date": "2026-06-18", "close": 3.23, "volume": 24853720.0}, {"date": "2026-06-22", "close": 3.18, "volume": 14444900.0}, {"date": "2026-06-23", "close": 3.16, "volume": 11169430.0}, {"date": "2026-06-24", "close": 3.23, "volume": 15504620.0}, {"date": "2026-06-25", "close": 3.34, "volume": 15633900.0}, {"date": "2026-06-26", "close": 3.52, "volume": 42587970.0}, {"date": "2026-06-29", "close": 3.69, "volume": 22932850.0}, {"date": "2026-06-30", "close": 3.67, "volume": 23159950.0}, {"date": "2026-07-01", "close": 3.67, "volume": 35726750.0}, {"date": "2026-07-02", "close": 3.8, "volume": 32680470.0}, {"date": "2026-07-06", "close": 3.96, "volume": 38065210.0}, {"date": "2026-07-07", "close": 3.84, "volume": 28855560.0}, {"date": "2026-07-08", "close": 3.72, "volume": 22705630.0}, {"date": "2026-07-09", "close": 3.76, "volume": 22293570.0}, {"date": "2026-07-10", "close": 3.56, "volume": 20808230.0}, {"date": "2026-07-13", "close": 3.3, "volume": 24497740.0}, {"date": "2026-07-14", "close": 3.34, "volume": 25658550.0}, {"date": "2026-07-15", "close": 3.31, "volume": 19429100.0}, {"date": "2026-07-16", "close": 3.02, "volume": 40174580.0}, {"date": "2026-07-17", "close": 2.945, "volume": 19353220.0}, {"date": "2026-07-20", "close": 2.89, "volume": 20807970.0}, {"date": "2026-07-21", "close": 3.08, "volume": 14868170.0}, {"date": "2026-07-22", "close": 2.98, "volume": 15209130.0}, {"date": "2026-07-23", "close": 3.01, "volume": 18832250.0}, {"date": "2026-07-24", "close": 2.96, "volume": 16530380.0}, {"date": "2026-07-27", "close": 3.01, "volume": 21724280.0}, {"date": "2026-07-28", "close": 3.05, "volume": 24398110.0}, {"date": "2026-07-29", "close": 2.97, "volume": 17954130.0}, {"date": "2026-07-30", "close": 3.04, "volume": 10409910.0}, {"date": "2026-07-31", "close": 3.0, "volume": 15329360.0}, {"date": "2026-08-03", "close": 3.18, "volume": 14721780.0}, {"date": "2026-08-04", "close": 3.31, "volume": 21577750.0}, {"date": "2026-08-05", "close": 3.17, "volume": 17458820.0}, {"date": "2026-08-06", "close": 3.18, "volume": 14794380.0}, {"date": "2026-08-07", "close": 3.22, "volume": 9355889.0}], "refreshing": true}