{"ticker": "RXST", "overview": {"cik": "1111485", "ticker": "RXST", "name": "RxSight, Inc.", "industry": "Ophthalmic Goods", "country": "United States", "sic": "3851", "announcements": [{"form": "SC TO-I/A", "date": "2026-09-08", "title": "Form SC TO-I/A", "accession": "0001193125-26-385375", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001295469-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0002107187-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001874147-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001295814-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380714", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380713", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380711", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380710", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-08-25", "title": "Form SC TO-I/A", "accession": "0001193125-26-363948", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-19", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005630", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008359", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-08-10", "title": "Form SC TO-I", "accession": "0001193125-26-341304", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335153", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335150", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-090567", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316544", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001193125-26-316541", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-23", "title": "Employee share plan", "accession": "0001193125-26-314252", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000736", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304812", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296201", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296200", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275856", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275851", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 117951.12, "net": -117951.12, "insiders": 4, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "RXST", "has_prices": true, "as_of": "2026-07-24", "last": 5.19, "prev_close": 5.37, "change": -0.17999999999999972, "change_pct": -0.03351955307262564, "session_volume": 843491.0, "vwap_5": 5.340845865102318, "vwap_20": 5.316100069338603, "vwap_60": 5.389895977788029, "vwap_250": 7.86312684551237, "high_52w": 13.09, "low_52w": 4.59, "avg_volume_20": 1599541.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001106", "src": "13DG", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 8.4% passive stake in RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001106-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "13DG-0002012383-26-003840", "src": "13DG", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, 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": "Ophthalmic Goods", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003840-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001193125-26-386840", "src": "INSIDERS", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Eric Weinberg", "who_key": "Weinberg Eric", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Insider files routine paperwork on RXST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1295814/000119312526386840/0001193125-26-386840-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84465}, {"id": "0001193125-26-386841", "src": "INSIDERS", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Mark Wilterding", "who_key": "Wilterding Mark", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "CFO files routine paperwork on RXST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2107187/000119312526386841/0001193125-26-386841-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84465}, {"id": "0001193125-26-386838", "src": "INSIDERS", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Ronald M. Kurtz MD", "who_key": "Kurtz Ronald M MD", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "C-suite exec files routine paperwork on RXST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1295469/000119312526386838/0001193125-26-386838-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84465}, {"id": "0001193125-26-386837", "src": "INSIDERS", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Ilya Goldshleger", "who_key": "Goldshleger Ilya", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "C-suite exec files routine paperwork on RXST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874147/000119312526386837/0001193125-26-386837-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84465}, {"id": "0001193125-26-380710", "src": "INSIDERS", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Eric Weinberg", "who_key": "Weinberg Eric", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 14205.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Insider offloads $14K of RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1295814/000119312526380710/0001193125-26-380710-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88785}, {"id": "0001193125-26-380711", "src": "INSIDERS", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Ilya Goldshleger", "who_key": "Goldshleger Ilya", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14205.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Top exec sells $14K of RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1874147/000119312526380711/0001193125-26-380711-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88785}, {"id": "0001193125-26-380713", "src": "INSIDERS", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Mark Wilterding", "who_key": "Wilterding Mark", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 54044.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "The money boss sells $54K of RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/2107187/000119312526380713/0001193125-26-380713-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88785}, {"id": "0001193125-26-380714", "src": "INSIDERS", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Ronald M. Kurtz MD", "who_key": "Kurtz Ronald M MD", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 35496.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "An exit at the top? Exec sells $35K of RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1295469/000119312526380714/0001193125-26-380714-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88785}, {"id": "13DG-0000919574-26-005630", "src": "13DG", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Ophthalmic Goods", "country": "United States", "headline": "Point72 Asset Management, L.P. takes a 6% passive stake in RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-005630-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "0001193125-26-316544", "src": "INSIDERS", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Aziz Mottiwala", "who_key": "Mottiwala Aziz", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "CEO files routine paperwork on RXST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111485/000119312526316544/0001193125-26-316544-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146385}, {"id": "13DG-0001104659-26-090567", "src": "13DG", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 7.3% passive stake in RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-090567-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002052113-26-000736", "src": "13DG", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "Ophthalmic Goods", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 7.2% passive stake in RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000736-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001193125-26-220568", "src": "13DG", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "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": "Ophthalmic Goods", "country": "United States", "headline": "Artisan Partners Limited Partnership moves to a 5% passive stake in RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-220568-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250065}, {"id": "13DG-0000102909-26-002256", "src": "13DG", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "RxSight, Inc.", "who_key": "RxSight, 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": "Ophthalmic Goods", "country": "United States", "headline": "RxSight, Inc. adjusts its stake in RXST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1111485/0000102909-26-002256-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001106", "src": "13DG", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 8.4% passive stake in RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001106-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "13DG-0002012383-26-003840", "src": "13DG", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, 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": "Ophthalmic Goods", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003840-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "13DG-0000919574-26-005630", "src": "13DG", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Ophthalmic Goods", "country": "United States", "headline": "Point72 Asset Management, L.P. takes a 6% passive stake in RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-005630-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "13DG-0001104659-26-090567", "src": "13DG", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 7.3% passive stake in RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-090567-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002052113-26-000736", "src": "13DG", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "Ophthalmic Goods", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 7.2% passive stake in RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000736-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001193125-26-220568", "src": "13DG", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "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": "Ophthalmic Goods", "country": "United States", "headline": "Artisan Partners Limited Partnership moves to a 5% passive stake in RXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-220568-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250065}, {"id": "13DG-0000102909-26-002256", "src": "13DG", "ticker": "RXST", "cik": "1111485", "company": "RxSight, Inc.", "company_raw": "RxSight, Inc.", "who": "RxSight, Inc.", "who_key": "RxSight, 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": "Ophthalmic Goods", "country": "United States", "headline": "RxSight, Inc. adjusts its stake in RXST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1111485/0000102909-26-002256-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "RxSight, Inc. - Common Stock", "new_value": "RxSight, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001111485", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001111485", "applied": 1, "detected_at": "2026-10-27T10:11:20.385544"}]}, "key_people": [{"who": "Mark Wilterding", "who_key": "Wilterding Mark", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 54044.4, "net": -54044.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54044.4, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2107187/000119312526380713/0001193125-26-380713-index.htm"}], "latest": {"action": "SELL", "amount": 54044.4, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2107187/000119312526380713/0001193125-26-380713-index.htm"}}, {"who": "Ronald M. Kurtz MD", "who_key": "Kurtz Ronald M MD", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 35496.0, "net": -35496.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35496.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1295469/000119312526380714/0001193125-26-380714-index.htm"}], "latest": {"action": "SELL", "amount": 35496.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1295469/000119312526380714/0001193125-26-380714-index.htm"}}, {"who": "Eric Weinberg", "who_key": "Weinberg Eric", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 14205.36, "net": -14205.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14205.36, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1295814/000119312526380710/0001193125-26-380710-index.htm"}], "latest": {"action": "SELL", "amount": 14205.36, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1295814/000119312526380710/0001193125-26-380710-index.htm"}}, {"who": "Ilya Goldshleger", "who_key": "Goldshleger Ilya", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14205.36, "net": -14205.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14205.36, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1874147/000119312526380711/0001193125-26-380711-index.htm"}], "latest": {"action": "SELL", "amount": 14205.36, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1874147/000119312526380711/0001193125-26-380711-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -117951.12}], "announcements": [{"form": "SC TO-I/A", "date": "2026-09-08", "title": "Form SC TO-I/A", "accession": "0001193125-26-385375", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001295469-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0002107187-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001874147-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001295814-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380714", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380713", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380711", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380710", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-08-25", "title": "Form SC TO-I/A", "accession": "0001193125-26-363948", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-19", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005630", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008359", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-08-10", "title": "Form SC TO-I", "accession": "0001193125-26-341304", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335153", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335150", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-090567", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316544", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001193125-26-316541", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-23", "title": "Employee share plan", "accession": "0001193125-26-314252", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000736", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304812", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296201", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296200", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275856", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275851", "price_sensitive": false}], "performance": {"ticker": "RXST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-30", "close": 16.0, "volume": 2573222.0}, {"date": "2021-08-02", "close": 17.32, "volume": 557717.0}, {"date": "2021-08-03", "close": 16.35, "volume": 114716.0}, {"date": "2021-08-04", "close": 14.3, "volume": 649096.0}, {"date": "2021-08-05", "close": 13.41, "volume": 244566.0}, {"date": "2021-08-06", "close": 13.37, "volume": 208449.0}, {"date": "2021-08-09", "close": 12.83, "volume": 119862.0}, {"date": "2021-08-10", "close": 12.31, "volume": 137067.0}, {"date": "2021-08-11", "close": 13.72, "volume": 140826.0}, {"date": "2021-08-12", "close": 12.54, "volume": 132824.0}, {"date": "2021-08-13", "close": 12.33, "volume": 139283.0}, {"date": "2021-08-16", "close": 12.87, "volume": 52794.0}, {"date": "2021-08-17", "close": 11.85, "volume": 165716.0}, {"date": "2021-08-18", "close": 12.33, "volume": 167904.0}, {"date": "2021-08-19", "close": 11.94, "volume": 77954.0}, {"date": "2021-08-20", "close": 12.02, "volume": 49608.0}, {"date": "2021-08-23", "close": 12.0, "volume": 85198.0}, {"date": "2021-08-24", "close": 14.49, "volume": 318324.0}, {"date": "2021-08-25", "close": 12.53, "volume": 238597.0}, {"date": "2021-08-26", "close": 13.73, "volume": 192520.0}, {"date": "2021-08-27", "close": 15.69, "volume": 358501.0}, {"date": "2021-08-30", "close": 15.46, "volume": 165072.0}, {"date": "2021-08-31", "close": 15.38, "volume": 100648.0}, {"date": "2021-09-01", "close": 15.77, "volume": 62908.0}, {"date": "2021-09-02", "close": 15.29, "volume": 65939.0}, {"date": "2021-09-03", "close": 16.03, "volume": 96416.0}, {"date": "2021-09-07", "close": 15.84, "volume": 170350.0}, {"date": "2021-09-08", "close": 16.0, "volume": 75672.0}, {"date": "2021-09-09", "close": 15.99, "volume": 102797.0}, {"date": "2021-09-10", "close": 13.42, "volume": 215416.0}, {"date": "2021-09-13", "close": 13.7, "volume": 133103.0}, {"date": "2021-09-14", "close": 13.05, "volume": 117912.0}, {"date": "2021-09-15", "close": 13.0, "volume": 168376.0}, {"date": "2021-09-16", "close": 13.0, "volume": 170407.0}, {"date": "2021-09-17", "close": 13.26, "volume": 860159.0}, {"date": "2021-09-20", "close": 12.51, "volume": 173073.0}, {"date": "2021-09-21", "close": 12.5, "volume": 126171.0}, {"date": "2021-09-22", "close": 12.84, "volume": 30234.0}, {"date": "2021-09-23", "close": 13.43, "volume": 33054.0}, {"date": "2021-09-24", "close": 13.07, "volume": 56067.0}, {"date": "2021-09-27", "close": 13.56, "volume": 43259.0}, {"date": "2021-09-28", "close": 13.51, "volume": 29508.0}, {"date": "2021-09-29", "close": 12.4, "volume": 104030.0}, {"date": "2021-09-30", "close": 12.67, "volume": 74623.0}, {"date": "2021-10-01", "close": 13.04, "volume": 48245.0}, {"date": "2021-10-04", "close": 13.66, "volume": 79815.0}, {"date": "2021-10-05", "close": 13.81, "volume": 37952.0}, {"date": "2021-10-06", "close": 13.63, "volume": 122295.0}, {"date": "2021-10-07", "close": 13.2, "volume": 41158.0}, {"date": "2021-10-08", "close": 12.62, "volume": 26480.0}, {"date": "2021-10-11", "close": 12.59, "volume": 36234.0}, {"date": "2021-10-12", "close": 12.84, "volume": 19887.0}, {"date": "2021-10-13", "close": 13.71, "volume": 36671.0}, {"date": "2021-10-14", "close": 13.65, "volume": 23349.0}, {"date": "2021-10-15", "close": 13.56, "volume": 46768.0}, {"date": "2021-10-18", "close": 12.53, "volume": 60519.0}, {"date": "2021-10-19", "close": 11.81, "volume": 60973.0}, {"date": "2021-10-20", "close": 11.78, "volume": 26324.0}, {"date": "2021-10-21", "close": 12.06, "volume": 36335.0}, {"date": "2021-10-22", "close": 11.73, "volume": 18698.0}, {"date": "2021-10-25", "close": 11.55, "volume": 26908.0}, {"date": "2021-10-26", "close": 12.0, "volume": 44678.0}, {"date": "2021-10-27", "close": 11.99, "volume": 51658.0}, {"date": "2021-10-28", "close": 12.11, "volume": 37721.0}, {"date": "2021-10-29", "close": 11.98, "volume": 54008.0}, {"date": "2021-11-01", "close": 11.74, "volume": 129441.0}, {"date": "2021-11-02", "close": 12.7, "volume": 76326.0}, {"date": "2021-11-03", "close": 12.94, "volume": 125689.0}, {"date": "2021-11-04", "close": 12.86, "volume": 48156.0}, {"date": "2021-11-05", "close": 13.23, "volume": 83535.0}, {"date": "2021-11-08", "close": 12.85, "volume": 35712.0}, {"date": "2021-11-09", "close": 12.18, "volume": 41577.0}, {"date": "2021-11-10", "close": 12.1, "volume": 169556.0}, {"date": "2021-11-11", "close": 12.63, "volume": 83870.0}, {"date": "2021-11-12", "close": 12.29, "volume": 59268.0}, {"date": "2021-11-15", "close": 12.08, "volume": 38596.0}, {"date": "2021-11-16", "close": 12.42, "volume": 164247.0}, {"date": "2021-11-17", "close": 12.63, "volume": 80854.0}, {"date": "2021-11-18", "close": 12.8, "volume": 83539.0}, {"date": "2021-11-19", "close": 13.52, "volume": 94550.0}, {"date": "2021-11-22", "close": 13.63, "volume": 95836.0}, {"date": "2021-11-23", "close": 13.49, "volume": 53558.0}, {"date": "2021-11-24", "close": 13.36, "volume": 53544.0}, {"date": "2021-11-26", "close": 12.37, "volume": 62348.0}, {"date": "2021-11-29", "close": 11.29, "volume": 97156.0}, {"date": "2021-11-30", "close": 10.85, "volume": 73892.0}, {"date": "2021-12-01", "close": 11.13, "volume": 90560.0}, {"date": "2021-12-02", "close": 11.36, "volume": 81521.0}, {"date": "2021-12-03", "close": 11.17, "volume": 61458.0}, {"date": "2021-12-06", "close": 11.01, "volume": 110286.0}, {"date": "2021-12-07", "close": 11.71, "volume": 75015.0}, {"date": "2021-12-08", "close": 12.36, "volume": 87989.0}, {"date": "2021-12-09", "close": 12.25, "volume": 34375.0}, {"date": "2021-12-10", "close": 11.69, "volume": 38750.0}, {"date": "2021-12-13", "close": 12.03, "volume": 131417.0}, {"date": "2021-12-14", "close": 11.23, "volume": 111779.0}, {"date": "2021-12-15", "close": 10.11, "volume": 140940.0}, {"date": "2021-12-16", "close": 9.76, "volume": 61364.0}, {"date": "2021-12-17", "close": 10.26, "volume": 103916.0}, {"date": "2021-12-20", "close": 9.52, "volume": 71872.0}, {"date": "2021-12-21", "close": 9.96, "volume": 49750.0}, {"date": "2021-12-22", "close": 10.03, "volume": 56885.0}, {"date": "2021-12-23", "close": 10.63, "volume": 44430.0}, {"date": "2021-12-27", "close": 10.51, "volume": 39749.0}, {"date": "2021-12-28", "close": 10.33, "volume": 60146.0}, {"date": "2021-12-29", "close": 10.53, "volume": 65749.0}, {"date": "2021-12-30", "close": 10.57, "volume": 107852.0}, {"date": "2021-12-31", "close": 11.25, "volume": 46555.0}, {"date": "2022-01-03", "close": 11.33, "volume": 54177.0}, {"date": "2022-01-04", "close": 10.06, "volume": 57203.0}, {"date": "2022-01-05", "close": 9.62, "volume": 65219.0}, {"date": "2022-01-06", "close": 9.28, "volume": 48182.0}, {"date": "2022-01-07", "close": 8.97, "volume": 29085.0}, {"date": "2022-01-10", "close": 11.5, "volume": 480869.0}, {"date": "2022-01-11", "close": 11.62, "volume": 156627.0}, {"date": "2022-01-12", "close": 11.18, "volume": 80577.0}, {"date": "2022-01-13", "close": 11.02, "volume": 47290.0}, {"date": "2022-01-14", "close": 11.12, "volume": 70887.0}, {"date": "2022-01-18", "close": 10.95, "volume": 83033.0}, {"date": "2022-01-19", "close": 11.76, "volume": 159301.0}, {"date": "2022-01-20", "close": 11.87, "volume": 73564.0}, {"date": "2022-01-21", "close": 11.03, "volume": 50292.0}, {"date": "2022-01-24", "close": 11.33, "volume": 106653.0}, {"date": "2022-01-25", "close": 11.29, "volume": 93684.0}, {"date": "2022-01-26", "close": 10.87, "volume": 86506.0}, {"date": "2022-01-27", "close": 9.73, "volume": 57217.0}, {"date": "2022-01-28", "close": 9.97, "volume": 159778.0}, {"date": "2022-01-31", "close": 10.29, "volume": 78827.0}, {"date": "2022-02-01", "close": 11.07, "volume": 86759.0}, {"date": "2022-02-02", "close": 11.69, "volume": 85211.0}, {"date": "2022-02-03", "close": 10.76, "volume": 72015.0}, {"date": "2022-02-04", "close": 10.77, "volume": 397962.0}, {"date": "2022-02-07", "close": 11.36, "volume": 105797.0}, {"date": "2022-02-08", "close": 12.82, "volume": 155096.0}, {"date": "2022-02-09", "close": 13.16, "volume": 103204.0}, {"date": "2022-02-10", "close": 14.03, "volume": 131560.0}, {"date": "2022-02-11", "close": 13.47, "volume": 59963.0}, {"date": "2022-02-14", "close": 13.56, "volume": 44989.0}, {"date": "2022-02-15", "close": 13.47, "volume": 137023.0}, {"date": "2022-02-16", "close": 13.75, "volume": 63127.0}, {"date": "2022-02-17", "close": 13.63, "volume": 66611.0}, {"date": "2022-02-18", "close": 13.62, "volume": 63872.0}, {"date": "2022-02-22", "close": 12.71, "volume": 105726.0}, {"date": "2022-02-23", "close": 12.51, "volume": 228458.0}, {"date": "2022-02-24", "close": 13.31, "volume": 140353.0}, {"date": "2022-02-25", "close": 14.03, "volume": 93366.0}, {"date": "2022-02-28", "close": 13.42, "volume": 73926.0}, {"date": "2022-03-01", "close": 13.17, "volume": 187583.0}, {"date": "2022-03-02", "close": 13.7, "volume": 138272.0}, {"date": "2022-03-03", "close": 13.05, "volume": 77046.0}, {"date": "2022-03-04", "close": 13.24, "volume": 130722.0}, {"date": "2022-03-07", "close": 13.27, "volume": 190662.0}, {"date": "2022-03-08", "close": 12.11, "volume": 248276.0}, {"date": "2022-03-09", "close": 13.45, "volume": 337467.0}, {"date": "2022-03-10", "close": 13.49, "volume": 117268.0}, {"date": "2022-03-11", "close": 12.85, "volume": 156682.0}, {"date": "2022-03-14", "close": 11.5, "volume": 151403.0}, {"date": "2022-03-15", "close": 12.09, "volume": 136767.0}, {"date": "2022-03-16", "close": 11.2, "volume": 238762.0}, {"date": "2022-03-17", "close": 11.29, "volume": 206920.0}, {"date": "2022-03-18", "close": 11.87, "volume": 1064934.0}, {"date": "2022-03-21", "close": 11.66, "volume": 135724.0}, {"date": "2022-03-22", "close": 12.34, "volume": 121228.0}, {"date": "2022-03-23", "close": 11.96, "volume": 58403.0}, {"date": "2022-03-24", "close": 12.14, "volume": 31607.0}, {"date": "2022-03-25", "close": 12.02, "volume": 35980.0}, {"date": "2022-03-28", "close": 12.55, "volume": 60624.0}, {"date": "2022-03-29", "close": 12.89, "volume": 85601.0}, {"date": "2022-03-30", "close": 12.22, "volume": 49080.0}, {"date": "2022-03-31", "close": 12.38, "volume": 87713.0}, {"date": "2022-04-01", "close": 13.59, "volume": 100543.0}, {"date": "2022-04-04", "close": 12.67, "volume": 89387.0}, {"date": "2022-04-05", "close": 12.91, "volume": 42555.0}, {"date": "2022-04-06", "close": 13.58, "volume": 85756.0}, {"date": "2022-04-07", "close": 13.51, "volume": 56870.0}, {"date": "2022-04-08", "close": 13.24, "volume": 65194.0}, {"date": "2022-04-11", "close": 12.38, "volume": 61939.0}, {"date": "2022-04-12", "close": 12.45, "volume": 53089.0}, {"date": "2022-04-13", "close": 12.27, "volume": 82835.0}, {"date": "2022-04-14", "close": 12.69, "volume": 61216.0}, {"date": "2022-04-18", "close": 12.77, "volume": 112449.0}, {"date": "2022-04-19", "close": 12.92, "volume": 80007.0}, {"date": "2022-04-20", "close": 13.27, "volume": 56282.0}, {"date": "2022-04-21", "close": 13.1, "volume": 39308.0}, {"date": "2022-04-22", "close": 12.01, "volume": 54646.0}, {"date": "2022-04-25", "close": 12.39, "volume": 32205.0}, {"date": "2022-04-26", "close": 12.06, "volume": 39090.0}, {"date": "2022-04-27", "close": 11.69, "volume": 29180.0}, {"date": "2022-04-28", "close": 12.0, "volume": 38513.0}, {"date": "2022-04-29", "close": 12.27, "volume": 77548.0}, {"date": "2022-05-02", "close": 12.05, "volume": 89490.0}, {"date": "2022-05-03", "close": 12.02, "volume": 29510.0}, {"date": "2022-05-04", "close": 11.86, "volume": 99692.0}, {"date": "2022-05-05", "close": 10.61, "volume": 124435.0}, {"date": "2022-05-06", "close": 11.35, "volume": 232403.0}, {"date": "2022-05-09", "close": 10.74, "volume": 76078.0}, {"date": "2022-05-10", "close": 11.5, "volume": 50045.0}, {"date": "2022-05-11", "close": 11.15, "volume": 56461.0}, {"date": "2022-05-12", "close": 11.58, "volume": 31841.0}, {"date": "2022-05-13", "close": 12.39, "volume": 48045.0}, {"date": "2022-05-16", "close": 12.47, "volume": 28791.0}, {"date": "2022-05-17", "close": 13.41, "volume": 85042.0}, {"date": "2022-05-18", "close": 12.42, "volume": 77240.0}, {"date": "2022-05-19", "close": 12.24, "volume": 58735.0}, {"date": "2022-05-20", "close": 13.62, "volume": 58773.0}, {"date": "2022-05-23", "close": 13.58, "volume": 131354.0}, {"date": "2022-05-24", "close": 12.57, "volume": 119278.0}, {"date": "2022-05-25", "close": 13.98, "volume": 117718.0}, {"date": "2022-05-26", "close": 13.57, "volume": 82577.0}, {"date": "2022-05-27", "close": 14.0, "volume": 87134.0}, {"date": "2022-05-31", "close": 13.66, "volume": 52689.0}, {"date": "2022-06-01", "close": 13.88, "volume": 92674.0}, {"date": "2022-06-02", "close": 14.01, "volume": 109912.0}, {"date": "2022-06-03", "close": 16.0, "volume": 374684.0}, {"date": "2022-06-06", "close": 15.8, "volume": 108921.0}, {"date": "2022-06-07", "close": 16.4, "volume": 318138.0}, {"date": "2022-06-08", "close": 16.66, "volume": 114974.0}, {"date": "2022-06-09", "close": 15.76, "volume": 150637.0}, {"date": "2022-06-10", "close": 14.6, "volume": 36300.0}, {"date": "2022-06-13", "close": 13.86, "volume": 83109.0}, {"date": "2022-06-14", "close": 14.27, "volume": 62201.0}, {"date": "2022-06-15", "close": 14.95, "volume": 72196.0}, {"date": "2022-06-16", "close": 14.7, "volume": 237376.0}, {"date": "2022-06-17", "close": 14.3, "volume": 150603.0}, {"date": "2022-06-21", "close": 11.96, "volume": 190749.0}, {"date": "2022-06-22", "close": 12.94, "volume": 72278.0}, {"date": "2022-06-23", "close": 13.16, "volume": 65413.0}, {"date": "2022-06-24", "close": 13.95, "volume": 562206.0}, {"date": "2022-06-27", "close": 13.77, "volume": 75160.0}, {"date": "2022-06-28", "close": 14.12, "volume": 72408.0}, {"date": "2022-06-29", "close": 14.0, "volume": 25301.0}, {"date": "2022-06-30", "close": 14.08, "volume": 47877.0}, {"date": "2022-07-01", "close": 15.18, "volume": 89738.0}, {"date": "2022-07-05", "close": 14.09, "volume": 131597.0}, {"date": "2022-07-06", "close": 14.87, "volume": 43622.0}, {"date": "2022-07-07", "close": 14.39, "volume": 65893.0}, {"date": "2022-07-08", "close": 15.3, "volume": 37416.0}, {"date": "2022-07-11", "close": 14.74, "volume": 37600.0}, {"date": "2022-07-12", "close": 13.98, "volume": 60479.0}, {"date": "2022-07-13", "close": 14.25, "volume": 16922.0}, {"date": "2022-07-14", "close": 14.15, "volume": 74736.0}, {"date": "2022-07-15", "close": 14.33, "volume": 55211.0}, {"date": "2022-07-18", "close": 13.26, "volume": 38191.0}, {"date": "2022-07-19", "close": 14.27, "volume": 37749.0}, {"date": "2022-07-20", "close": 14.05, "volume": 40942.0}, {"date": "2022-07-21", "close": 14.62, "volume": 34874.0}, {"date": "2022-07-22", "close": 14.6, "volume": 29713.0}, {"date": "2022-07-25", "close": 14.83, "volume": 35592.0}, {"date": "2022-07-26", "close": 14.99, "volume": 77192.0}, {"date": "2022-07-27", "close": 15.0, "volume": 73060.0}, {"date": "2022-07-28", "close": 14.71, "volume": 48598.0}, {"date": "2022-07-29", "close": 14.96, "volume": 44633.0}, {"date": "2022-08-01", "close": 14.8, "volume": 47126.0}, {"date": "2022-08-02", "close": 14.69, "volume": 57382.0}, {"date": "2022-08-03", "close": 14.95, "volume": 40685.0}, {"date": "2022-08-04", "close": 15.07, "volume": 44740.0}, {"date": "2022-08-05", "close": 15.7, "volume": 51771.0}, {"date": "2022-08-08", "close": 15.65, "volume": 56563.0}, {"date": "2022-08-09", "close": 15.24, "volume": 143568.0}, {"date": "2022-08-10", "close": 15.85, "volume": 231203.0}, {"date": "2022-08-11", "close": 15.52, "volume": 96680.0}, {"date": "2022-08-12", "close": 14.4, "volume": 174206.0}, {"date": "2022-08-15", "close": 13.62, "volume": 224311.0}, {"date": "2022-08-16", "close": 13.5, "volume": 184949.0}, {"date": "2022-08-17", "close": 13.74, "volume": 114303.0}, {"date": "2022-08-18", "close": 14.44, "volume": 65330.0}, {"date": "2022-08-19", "close": 13.61, "volume": 37012.0}, {"date": "2022-08-22", "close": 13.5, "volume": 48174.0}, {"date": "2022-08-23", "close": 13.39, "volume": 32723.0}, {"date": "2022-08-24", "close": 13.18, "volume": 98993.0}, {"date": "2022-08-25", "close": 13.59, "volume": 100569.0}, {"date": "2022-08-26", "close": 13.03, "volume": 65795.0}, {"date": "2022-08-29", "close": 12.55, "volume": 23029.0}, {"date": "2022-08-30", "close": 12.37, "volume": 43279.0}, {"date": "2022-08-31", "close": 12.51, "volume": 38451.0}, {"date": "2022-09-01", "close": 12.79, "volume": 40845.0}, {"date": "2022-09-02", "close": 12.76, "volume": 14659.0}, {"date": "2022-09-06", "close": 13.06, "volume": 46387.0}, {"date": "2022-09-07", "close": 13.61, "volume": 53764.0}, {"date": "2022-09-08", "close": 14.37, "volume": 87363.0}, {"date": "2022-09-09", "close": 14.13, "volume": 82578.0}, {"date": "2022-09-12", "close": 14.1, "volume": 39927.0}, {"date": "2022-09-13", "close": 12.99, "volume": 71981.0}, {"date": "2022-09-14", "close": 13.02, "volume": 38358.0}, {"date": "2022-09-15", "close": 12.8, "volume": 65355.0}, {"date": "2022-09-16", "close": 12.97, "volume": 345669.0}, {"date": "2022-09-19", "close": 12.46, "volume": 230251.0}, {"date": "2022-09-20", "close": 12.12, "volume": 44701.0}, {"date": "2022-09-21", "close": 11.75, "volume": 53502.0}, {"date": "2022-09-22", "close": 11.73, "volume": 56731.0}, {"date": "2022-09-23", "close": 11.38, "volume": 69241.0}, {"date": "2022-09-26", "close": 11.19, "volume": 60230.0}, {"date": "2022-09-27", "close": 11.22, "volume": 52234.0}, {"date": "2022-09-28", "close": 11.5, "volume": 50552.0}, {"date": "2022-09-29", "close": 11.52, "volume": 121577.0}, {"date": "2022-09-30", "close": 12.0, "volume": 79566.0}, {"date": "2022-10-03", "close": 12.04, "volume": 80183.0}, {"date": "2022-10-04", "close": 12.24, "volume": 68857.0}, {"date": "2022-10-05", "close": 11.74, "volume": 36827.0}, {"date": "2022-10-06", "close": 11.64, "volume": 54889.0}, {"date": "2022-10-07", "close": 10.99, "volume": 66761.0}, {"date": "2022-10-10", "close": 9.93, "volume": 84578.0}, {"date": "2022-10-11", "close": 10.0, "volume": 59939.0}, {"date": "2022-10-12", "close": 10.07, "volume": 32967.0}, {"date": "2022-10-13", "close": 10.5, "volume": 51595.0}, {"date": "2022-10-14", "close": 10.24, "volume": 53944.0}, {"date": "2022-10-17", "close": 10.59, "volume": 33557.0}, {"date": "2022-10-18", "close": 11.05, "volume": 143966.0}, {"date": "2022-10-19", "close": 11.08, "volume": 34056.0}, {"date": "2022-10-20", "close": 11.12, "volume": 24922.0}, {"date": "2022-10-21", "close": 11.0, "volume": 117240.0}, {"date": "2022-10-24", "close": 10.75, "volume": 46783.0}, {"date": "2022-10-25", "close": 11.32, "volume": 45677.0}, {"date": "2022-10-26", "close": 11.63, "volume": 23453.0}, {"date": "2022-10-27", "close": 12.1, "volume": 77514.0}, {"date": "2022-10-28", "close": 12.99, "volume": 88556.0}, {"date": "2022-10-31", "close": 12.44, "volume": 33875.0}, {"date": "2022-11-01", "close": 12.48, "volume": 39189.0}, {"date": "2022-11-02", "close": 11.79, "volume": 51298.0}, {"date": "2022-11-03", "close": 11.52, "volume": 67397.0}, {"date": "2022-11-04", "close": 11.7, "volume": 25433.0}, {"date": "2022-11-07", "close": 12.62, "volume": 44609.0}, {"date": "2022-11-08", "close": 13.47, "volume": 96914.0}, {"date": "2022-11-09", "close": 12.97, "volume": 104635.0}, {"date": "2022-11-10", "close": 13.55, "volume": 78358.0}, {"date": "2022-11-11", "close": 13.41, "volume": 66605.0}, {"date": "2022-11-14", "close": 13.88, "volume": 102387.0}, {"date": "2022-11-15", "close": 13.57, "volume": 88194.0}, {"date": "2022-11-16", "close": 13.95, "volume": 73840.0}, {"date": "2022-11-17", "close": 13.48, "volume": 38441.0}, {"date": "2022-11-18", "close": 13.21, "volume": 59826.0}, {"date": "2022-11-21", "close": 12.77, "volume": 49100.0}, {"date": "2022-11-22", "close": 12.46, "volume": 43548.0}, {"date": "2022-11-23", "close": 12.57, "volume": 27300.0}, {"date": "2022-11-25", "close": 11.96, "volume": 13587.0}, {"date": "2022-11-28", "close": 12.05, "volume": 78229.0}, {"date": "2022-11-29", "close": 12.02, "volume": 31264.0}, {"date": "2022-11-30", "close": 12.77, "volume": 49360.0}, {"date": "2022-12-01", "close": 13.78, "volume": 80325.0}, {"date": "2022-12-02", "close": 14.2, "volume": 62671.0}, {"date": "2022-12-05", "close": 13.83, "volume": 75219.0}, {"date": "2022-12-06", "close": 12.77, "volume": 61202.0}, {"date": "2022-12-07", "close": 13.82, "volume": 44413.0}, {"date": "2022-12-08", "close": 13.92, "volume": 37423.0}, {"date": "2022-12-09", "close": 13.36, "volume": 35311.0}, {"date": "2022-12-12", "close": 12.83, "volume": 168861.0}, {"date": "2022-12-13", "close": 12.69, "volume": 34273.0}, {"date": "2022-12-14", "close": 12.3, "volume": 33663.0}, {"date": "2022-12-15", "close": 12.05, "volume": 39594.0}, {"date": "2022-12-16", "close": 11.33, "volume": 138326.0}, {"date": "2022-12-19", "close": 10.59, "volume": 94602.0}, {"date": "2022-12-20", "close": 11.17, "volume": 66571.0}, {"date": "2022-12-21", "close": 11.81, "volume": 61147.0}, {"date": "2022-12-22", "close": 12.44, "volume": 65395.0}, {"date": "2022-12-23", "close": 11.88, "volume": 80489.0}, {"date": "2022-12-27", "close": 11.31, "volume": 22334.0}, {"date": "2022-12-28", "close": 11.74, "volume": 46101.0}, {"date": "2022-12-29", "close": 12.15, "volume": 37495.0}, {"date": "2022-12-30", "close": 12.67, "volume": 64149.0}, {"date": "2023-01-03", "close": 12.78, "volume": 139667.0}, {"date": "2023-01-04", "close": 12.89, "volume": 157449.0}, {"date": "2023-01-05", "close": 12.85, "volume": 99906.0}, {"date": "2023-01-06", "close": 12.91, "volume": 145462.0}, {"date": "2023-01-09", "close": 13.55, "volume": 124446.0}, {"date": "2023-01-10", "close": 13.37, "volume": 61605.0}, {"date": "2023-01-11", "close": 13.81, "volume": 108858.0}, {"date": "2023-01-12", "close": 13.25, "volume": 62286.0}, {"date": "2023-01-13", "close": 13.08, "volume": 88620.0}, {"date": "2023-01-17", "close": 13.01, "volume": 85761.0}, {"date": "2023-01-18", "close": 12.58, "volume": 119707.0}, {"date": "2023-01-19", "close": 12.84, "volume": 37345.0}, {"date": "2023-01-20", "close": 13.05, "volume": 31363.0}, {"date": "2023-01-23", "close": 13.02, "volume": 124526.0}, {"date": "2023-01-24", "close": 12.88, "volume": 18420.0}, {"date": "2023-01-25", "close": 12.9, "volume": 36041.0}, {"date": "2023-01-26", "close": 13.19, "volume": 111240.0}, {"date": "2023-01-27", "close": 14.25, "volume": 108844.0}, {"date": "2023-01-30", "close": 13.81, "volume": 37149.0}, {"date": "2023-01-31", "close": 14.0, "volume": 46509.0}, {"date": "2023-02-01", "close": 13.91, "volume": 63462.0}, {"date": "2023-02-02", "close": 13.99, "volume": 33047.0}, {"date": "2023-02-03", "close": 13.91, "volume": 48042.0}, {"date": "2023-02-06", "close": 13.7, "volume": 25358.0}, {"date": "2023-02-07", "close": 13.77, "volume": 27385.0}, {"date": "2023-02-08", "close": 12.71, "volume": 805096.0}, {"date": "2023-02-09", "close": 12.58, "volume": 110192.0}, {"date": "2023-02-10", "close": 12.82, "volume": 97503.0}, {"date": "2023-02-13", "close": 13.37, "volume": 118544.0}, {"date": "2023-02-14", "close": 13.97, "volume": 159508.0}, {"date": "2023-02-15", "close": 13.84, "volume": 110826.0}, {"date": "2023-02-16", "close": 13.21, "volume": 57136.0}, {"date": "2023-02-17", "close": 13.9, "volume": 67084.0}, {"date": "2023-02-21", "close": 13.76, "volume": 129718.0}, {"date": "2023-02-22", "close": 13.68, "volume": 105247.0}, {"date": "2023-02-23", "close": 13.95, "volume": 146312.0}, {"date": "2023-02-24", "close": 13.65, "volume": 65233.0}, {"date": "2023-02-27", "close": 13.74, "volume": 46398.0}, {"date": "2023-02-28", "close": 13.72, "volume": 74083.0}, {"date": "2023-03-01", "close": 13.13, "volume": 119649.0}, {"date": "2023-03-02", "close": 13.36, "volume": 90602.0}, {"date": "2023-03-03", "close": 13.89, "volume": 153333.0}, {"date": "2023-03-06", "close": 15.69, "volume": 292910.0}, {"date": "2023-03-07", "close": 15.24, "volume": 428607.0}, {"date": "2023-03-08", "close": 14.98, "volume": 279188.0}, {"date": "2023-03-09", "close": 14.95, "volume": 161838.0}, {"date": "2023-03-10", "close": 14.52, "volume": 132994.0}, {"date": "2023-03-13", "close": 14.73, "volume": 119206.0}, {"date": "2023-03-14", "close": 15.18, "volume": 167733.0}, {"date": "2023-03-15", "close": 14.95, "volume": 105320.0}, {"date": "2023-03-16", "close": 15.19, "volume": 206973.0}, {"date": "2023-03-17", "close": 15.25, "volume": 831503.0}, {"date": "2023-03-20", "close": 15.48, "volume": 116441.0}, {"date": "2023-03-21", "close": 15.75, "volume": 166647.0}, {"date": "2023-03-22", "close": 15.87, "volume": 242001.0}, {"date": "2023-03-23", "close": 16.05, "volume": 185219.0}, {"date": "2023-03-24", "close": 16.67, "volume": 325540.0}, {"date": "2023-03-27", "close": 16.4, "volume": 167083.0}, {"date": "2023-03-28", "close": 16.33, "volume": 109588.0}, {"date": "2023-03-29", "close": 16.53, "volume": 106238.0}, {"date": "2023-03-30", "close": 16.45, "volume": 98398.0}, {"date": "2023-03-31", "close": 16.68, "volume": 363541.0}, {"date": "2023-04-03", "close": 17.22, "volume": 182724.0}, {"date": "2023-04-04", "close": 16.95, "volume": 271079.0}, {"date": "2023-04-05", "close": 16.37, "volume": 164280.0}, {"date": "2023-04-06", "close": 16.88, "volume": 145737.0}, {"date": "2023-04-10", "close": 16.93, "volume": 129475.0}, {"date": "2023-04-11", "close": 17.24, "volume": 99872.0}, {"date": "2023-04-12", "close": 17.28, "volume": 88988.0}, {"date": "2023-04-13", "close": 17.87, "volume": 221107.0}, {"date": "2023-04-14", "close": 17.59, "volume": 99060.0}, {"date": "2023-04-17", "close": 17.84, "volume": 232259.0}, {"date": "2023-04-18", "close": 17.39, "volume": 67319.0}, {"date": "2023-04-19", "close": 17.4, "volume": 88723.0}, {"date": "2023-04-20", "close": 17.42, "volume": 338890.0}, {"date": "2023-04-21", "close": 17.75, "volume": 454536.0}, {"date": "2023-04-24", "close": 17.57, "volume": 93228.0}, {"date": "2023-04-25", "close": 17.37, "volume": 178845.0}, {"date": "2023-04-26", "close": 17.42, "volume": 108707.0}, {"date": "2023-04-27", "close": 18.26, "volume": 876425.0}, {"date": "2023-04-28", "close": 17.9, "volume": 601661.0}, {"date": "2023-05-01", "close": 18.8, "volume": 362497.0}, {"date": "2023-05-02", "close": 18.54, "volume": 331447.0}, {"date": "2023-05-03", "close": 18.85, "volume": 260727.0}, {"date": "2023-05-04", "close": 18.12, "volume": 142269.0}, {"date": "2023-05-05", "close": 18.35, "volume": 105591.0}, {"date": "2023-05-08", "close": 19.41, "volume": 408482.0}, {"date": "2023-05-09", "close": 19.25, "volume": 579289.0}, {"date": "2023-05-10", "close": 21.15, "volume": 1070672.0}, {"date": "2023-05-11", "close": 21.97, "volume": 284798.0}, {"date": "2023-05-12", "close": 22.96, "volume": 382310.0}, {"date": "2023-05-15", "close": 22.64, "volume": 373351.0}, {"date": "2023-05-16", "close": 23.51, "volume": 467377.0}, {"date": "2023-05-17", "close": 23.96, "volume": 437637.0}, {"date": "2023-05-18", "close": 24.52, "volume": 597946.0}, {"date": "2023-05-19", "close": 25.56, "volume": 383555.0}, {"date": "2023-05-22", "close": 26.08, "volume": 307805.0}, {"date": "2023-05-23", "close": 26.07, "volume": 497499.0}, {"date": "2023-05-24", "close": 25.84, "volume": 181960.0}, {"date": "2023-05-25", "close": 25.56, "volume": 242138.0}, {"date": "2023-05-26", "close": 26.225, "volume": 379024.0}, {"date": "2023-05-30", "close": 25.16, "volume": 657592.0}, {"date": "2023-05-31", "close": 24.37, "volume": 1003729.0}, {"date": "2023-06-01", "close": 26.17, "volume": 557010.0}, {"date": "2023-06-02", "close": 26.03, "volume": 233160.0}, {"date": "2023-06-05", "close": 26.21, "volume": 456794.0}, {"date": "2023-06-06", "close": 26.22, "volume": 582365.0}, {"date": "2023-06-07", "close": 25.68, "volume": 615699.0}, {"date": "2023-06-08", "close": 26.0, "volume": 687140.0}, {"date": "2023-06-09", "close": 25.92, "volume": 471355.0}, {"date": "2023-06-12", "close": 26.0, "volume": 1111875.0}, {"date": "2023-06-13", "close": 26.19, "volume": 847980.0}, {"date": "2023-06-14", "close": 26.21, "volume": 414024.0}, {"date": "2023-06-15", "close": 25.69, "volume": 357224.0}, {"date": "2023-06-16", "close": 25.59, "volume": 329128.0}, {"date": "2023-06-20", "close": 25.96, "volume": 421771.0}, {"date": "2023-06-21", "close": 26.11, "volume": 465585.0}, {"date": "2023-06-22", "close": 26.75, "volume": 623283.0}, {"date": "2023-06-23", "close": 26.02, "volume": 1065153.0}, {"date": "2023-06-26", "close": 25.47, "volume": 368895.0}, {"date": "2023-06-27", "close": 25.32, "volume": 395736.0}, {"date": "2023-06-28", "close": 26.36, "volume": 321613.0}, {"date": "2023-06-29", "close": 28.9, "volume": 775000.0}, {"date": "2023-06-30", "close": 28.8, "volume": 524816.0}, {"date": "2023-07-03", "close": 28.32, "volume": 137027.0}, {"date": "2023-07-05", "close": 27.92, "volume": 158569.0}, {"date": "2023-07-06", "close": 28.24, "volume": 245375.0}, {"date": "2023-07-07", "close": 31.22, "volume": 857849.0}, {"date": "2023-07-10", "close": 31.68, "volume": 378193.0}, {"date": "2023-07-11", "close": 30.77, "volume": 527930.0}, {"date": "2023-07-12", "close": 30.74, "volume": 274514.0}, {"date": "2023-07-13", "close": 30.96, "volume": 180285.0}, {"date": "2023-07-14", "close": 32.45, "volume": 338864.0}, {"date": "2023-07-17", "close": 32.77, "volume": 525367.0}, {"date": "2023-07-18", "close": 32.64, "volume": 315904.0}, {"date": "2023-07-19", "close": 32.6, "volume": 353662.0}, {"date": "2023-07-20", "close": 30.35, "volume": 328794.0}, {"date": "2023-07-21", "close": 31.06, "volume": 300520.0}, {"date": "2023-07-24", "close": 30.65, "volume": 212800.0}, {"date": "2023-07-25", "close": 31.16, "volume": 314317.0}, {"date": "2023-07-26", "close": 31.84, "volume": 226002.0}, {"date": "2023-07-27", "close": 32.36, "volume": 337979.0}, {"date": "2023-07-28", "close": 33.34, "volume": 347091.0}, {"date": "2023-07-31", "close": 33.37, "volume": 315270.0}, {"date": "2023-08-01", "close": 33.17, "volume": 266040.0}, {"date": "2023-08-02", "close": 32.75, "volume": 804723.0}, {"date": "2023-08-03", "close": 31.85, "volume": 605632.0}, {"date": "2023-08-04", "close": 30.07, "volume": 1264601.0}, {"date": "2023-08-07", "close": 28.84, "volume": 885487.0}, {"date": "2023-08-08", "close": 29.63, "volume": 1007587.0}, {"date": "2023-08-09", "close": 27.62, "volume": 1014445.0}, {"date": "2023-08-10", "close": 27.94, "volume": 723362.0}, {"date": "2023-08-11", "close": 28.17, "volume": 518935.0}, {"date": "2023-08-14", "close": 29.56, "volume": 457912.0}, {"date": "2023-08-15", "close": 30.54, "volume": 353894.0}, {"date": "2023-08-16", "close": 30.28, "volume": 473920.0}, {"date": "2023-08-17", "close": 29.57, "volume": 436481.0}, {"date": "2023-08-18", "close": 29.97, "volume": 497401.0}, {"date": "2023-08-21", "close": 29.4, "volume": 307308.0}, {"date": "2023-08-22", "close": 29.95, "volume": 465370.0}, {"date": "2023-08-23", "close": 30.45, "volume": 439505.0}, {"date": "2023-08-24", "close": 29.36, "volume": 390210.0}, {"date": "2023-08-25", "close": 29.5, "volume": 425651.0}, {"date": "2023-08-28", "close": 28.22, "volume": 352752.0}, {"date": "2023-08-29", "close": 28.67, "volume": 338224.0}, {"date": "2023-08-30", "close": 29.06, "volume": 341575.0}, {"date": "2023-08-31", "close": 29.01, "volume": 656264.0}, {"date": "2023-09-01", "close": 29.19, "volume": 180439.0}, {"date": "2023-09-05", "close": 28.49, "volume": 430101.0}, {"date": "2023-09-06", "close": 29.52, "volume": 588392.0}, {"date": "2023-09-07", "close": 29.72, "volume": 662995.0}, {"date": "2023-09-08", "close": 28.99, "volume": 424415.0}, {"date": "2023-09-11", "close": 30.16, "volume": 419255.0}, {"date": "2023-09-12", "close": 27.69, "volume": 588880.0}, {"date": "2023-09-13", "close": 29.59, "volume": 680195.0}, {"date": "2023-09-14", "close": 29.68, "volume": 401663.0}, {"date": "2023-09-15", "close": 29.83, "volume": 1088222.0}, {"date": "2023-09-18", "close": 28.23, "volume": 558019.0}, {"date": "2023-09-19", "close": 28.37, "volume": 324597.0}, {"date": "2023-09-20", "close": 28.36, "volume": 334112.0}, {"date": "2023-09-21", "close": 27.41, "volume": 387858.0}, {"date": "2023-09-22", "close": 27.19, "volume": 287280.0}, {"date": "2023-09-25", "close": 27.05, "volume": 264031.0}, {"date": "2023-09-26", "close": 27.25, "volume": 429025.0}, {"date": "2023-09-27", "close": 27.57, "volume": 188292.0}, {"date": "2023-09-28", "close": 28.21, "volume": 188657.0}, {"date": "2023-09-29", "close": 27.89, "volume": 254141.0}, {"date": "2023-10-02", "close": 26.75, "volume": 264382.0}, {"date": "2023-10-03", "close": 25.99, "volume": 245717.0}, {"date": "2023-10-04", "close": 26.24, "volume": 253899.0}, {"date": "2023-10-05", "close": 26.22, "volume": 442195.0}, {"date": "2023-10-06", "close": 27.02, "volume": 544380.0}, {"date": "2023-10-09", "close": 26.68, "volume": 162752.0}, {"date": "2023-10-10", "close": 26.43, "volume": 283470.0}, {"date": "2023-10-11", "close": 25.29, "volume": 255091.0}, {"date": "2023-10-12", "close": 24.39, "volume": 513478.0}, {"date": "2023-10-13", "close": 24.21, "volume": 541166.0}, {"date": "2023-10-16", "close": 25.47, "volume": 401747.0}, {"date": "2023-10-17", "close": 25.45, "volume": 369854.0}, {"date": "2023-10-18", "close": 25.17, "volume": 177437.0}, {"date": "2023-10-19", "close": 24.77, "volume": 323072.0}, {"date": "2023-10-20", "close": 24.64, "volume": 312794.0}, {"date": "2023-10-23", "close": 24.0, "volume": 339418.0}, {"date": "2023-10-24", "close": 24.43, "volume": 335647.0}, {"date": "2023-10-25", "close": 22.28, "volume": 639217.0}, {"date": "2023-10-26", "close": 21.07, "volume": 896309.0}, {"date": "2023-10-27", "close": 21.29, "volume": 356927.0}, {"date": "2023-10-30", "close": 20.91, "volume": 667746.0}, {"date": "2023-10-31", "close": 22.14, "volume": 560125.0}, {"date": "2023-11-01", "close": 22.3, "volume": 501247.0}, {"date": "2023-11-02", "close": 22.95, "volume": 479785.0}, {"date": "2023-11-03", "close": 24.17, "volume": 760972.0}, {"date": "2023-11-06", "close": 24.09, "volume": 1157379.0}, {"date": "2023-11-07", "close": 25.04, "volume": 636764.0}, {"date": "2023-11-08", "close": 24.84, "volume": 494117.0}, {"date": "2023-11-09", "close": 23.8, "volume": 917100.0}, {"date": "2023-11-10", "close": 25.28, "volume": 1110716.0}, {"date": "2023-11-13", "close": 25.88, "volume": 606700.0}, {"date": "2023-11-14", "close": 27.2, "volume": 621489.0}, {"date": "2023-11-15", "close": 27.47, "volume": 1078409.0}, {"date": "2023-11-16", "close": 28.13, "volume": 564109.0}, {"date": "2023-11-17", "close": 27.53, "volume": 570326.0}, {"date": "2023-11-20", "close": 28.23, "volume": 312453.0}, {"date": "2023-11-21", "close": 27.7, "volume": 487768.0}, {"date": "2023-11-22", "close": 28.53, "volume": 235447.0}, {"date": "2023-11-24", "close": 29.37, "volume": 145841.0}, {"date": "2023-11-27", "close": 30.14, "volume": 573209.0}, {"date": "2023-11-28", "close": 29.6, "volume": 740462.0}, {"date": "2023-11-29", "close": 29.78, "volume": 1118765.0}, {"date": "2023-11-30", "close": 30.16, "volume": 707995.0}, {"date": "2023-12-01", "close": 29.46, "volume": 559529.0}, {"date": "2023-12-04", "close": 31.48, "volume": 756681.0}, {"date": "2023-12-05", "close": 32.99, "volume": 810403.0}, {"date": "2023-12-06", "close": 33.56, "volume": 636744.0}, {"date": "2023-12-07", "close": 34.16, "volume": 433600.0}, {"date": "2023-12-08", "close": 34.97, "volume": 542676.0}, {"date": "2023-12-11", "close": 35.04, "volume": 499750.0}, {"date": "2023-12-12", "close": 37.53, "volume": 593087.0}, {"date": "2023-12-13", "close": 39.78, "volume": 860441.0}, {"date": "2023-12-14", "close": 40.0, "volume": 972689.0}, {"date": "2023-12-15", "close": 39.71, "volume": 1245380.0}, {"date": "2023-12-18", "close": 39.02, "volume": 389922.0}, {"date": "2023-12-19", "close": 39.03, "volume": 511691.0}, {"date": "2023-12-20", "close": 38.15, "volume": 306663.0}, {"date": "2023-12-21", "close": 38.8, "volume": 458331.0}, {"date": "2023-12-22", "close": 39.64, "volume": 571603.0}, {"date": "2023-12-26", "close": 39.5, "volume": 276633.0}, {"date": "2023-12-27", "close": 40.9, "volume": 533253.0}, {"date": "2023-12-28", "close": 40.78, "volume": 567905.0}, {"date": "2023-12-29", "close": 40.32, "volume": 504463.0}, {"date": "2024-01-02", "close": 36.65, "volume": 718636.0}, {"date": "2024-01-03", "close": 35.51, "volume": 492699.0}, {"date": "2024-01-04", "close": 35.59, "volume": 436592.0}, {"date": "2024-01-05", "close": 36.89, "volume": 500744.0}, {"date": "2024-01-08", "close": 45.3, "volume": 1485553.0}, {"date": "2024-01-09", "close": 46.06, "volume": 772474.0}, {"date": "2024-01-10", "close": 46.65, "volume": 417051.0}, {"date": "2024-01-11", "close": 47.02, "volume": 590885.0}, {"date": "2024-01-12", "close": 46.37, "volume": 371404.0}, {"date": "2024-01-16", "close": 45.33, "volume": 664888.0}, {"date": "2024-01-17", "close": 45.55, "volume": 383704.0}, {"date": "2024-01-18", "close": 46.36, "volume": 371429.0}, {"date": "2024-01-19", "close": 45.81, "volume": 320331.0}, {"date": "2024-01-22", "close": 47.4, "volume": 636418.0}, {"date": "2024-01-23", "close": 47.1, "volume": 233986.0}, {"date": "2024-01-24", "close": 46.44, "volume": 418979.0}, {"date": "2024-01-25", "close": 47.24, "volume": 469554.0}, {"date": "2024-01-26", "close": 47.1, "volume": 255400.0}, {"date": "2024-01-29", "close": 48.0, "volume": 332373.0}, {"date": "2024-01-30", "close": 46.46, "volume": 231803.0}, {"date": "2024-01-31", "close": 45.51, "volume": 297756.0}, {"date": "2024-02-01", "close": 49.8, "volume": 753999.0}, {"date": "2024-02-02", "close": 47.24, "volume": 584417.0}, {"date": "2024-02-05", "close": 46.7, "volume": 315891.0}, {"date": "2024-02-06", "close": 47.49, "volume": 281403.0}, {"date": "2024-02-07", "close": 47.56, "volume": 210879.0}, {"date": "2024-02-08", "close": 48.94, "volume": 272491.0}, {"date": "2024-02-09", "close": 49.77, "volume": 548525.0}, {"date": "2024-02-12", "close": 50.83, "volume": 269596.0}, {"date": "2024-02-13", "close": 50.6, "volume": 460110.0}, {"date": "2024-02-14", "close": 52.09, "volume": 428786.0}, {"date": "2024-02-15", "close": 53.55, "volume": 439910.0}, {"date": "2024-02-16", "close": 54.95, "volume": 423985.0}, {"date": "2024-02-20", "close": 55.83, "volume": 756920.0}, {"date": "2024-02-21", "close": 54.97, "volume": 569094.0}, {"date": "2024-02-22", "close": 55.56, "volume": 486926.0}, {"date": "2024-02-23", "close": 54.69, "volume": 436362.0}, {"date": "2024-02-26", "close": 56.41, "volume": 250558.0}, {"date": "2024-02-27", "close": 57.92, "volume": 313176.0}, {"date": "2024-02-28", "close": 56.39, "volume": 750153.0}, {"date": "2024-02-29", "close": 54.57, "volume": 958908.0}, {"date": "2024-03-01", "close": 55.7, "volume": 581552.0}, {"date": "2024-03-04", "close": 56.07, "volume": 320160.0}, {"date": "2024-03-05", "close": 54.47, "volume": 384573.0}, {"date": "2024-03-06", "close": 53.72, "volume": 595502.0}, {"date": "2024-03-07", "close": 53.86, "volume": 376591.0}, {"date": "2024-03-08", "close": 52.55, "volume": 398084.0}, {"date": "2024-03-11", "close": 50.38, "volume": 378937.0}, {"date": "2024-03-12", "close": 50.68, "volume": 312688.0}, {"date": "2024-03-13", "close": 48.74, "volume": 469255.0}, {"date": "2024-03-14", "close": 46.2, "volume": 515569.0}, {"date": "2024-03-15", "close": 47.19, "volume": 634804.0}, {"date": "2024-03-18", "close": 46.76, "volume": 461895.0}, {"date": "2024-03-19", "close": 49.0, "volume": 430935.0}, {"date": "2024-03-20", "close": 48.71, "volume": 225386.0}, {"date": "2024-03-21", "close": 51.12, "volume": 523053.0}, {"date": "2024-03-22", "close": 48.56, "volume": 244371.0}, {"date": "2024-03-25", "close": 48.99, "volume": 178453.0}, {"date": "2024-03-26", "close": 49.14, "volume": 371940.0}, {"date": "2024-03-27", "close": 50.67, "volume": 311210.0}, {"date": "2024-03-28", "close": 51.58, "volume": 459643.0}, {"date": "2024-04-01", "close": 50.47, "volume": 377099.0}, {"date": "2024-04-02", "close": 50.42, "volume": 494088.0}, {"date": "2024-04-03", "close": 51.24, "volume": 281331.0}, {"date": "2024-04-04", "close": 52.0, "volume": 384417.0}, {"date": "2024-04-05", "close": 55.16, "volume": 515144.0}, {"date": "2024-04-08", "close": 56.35, "volume": 300487.0}, {"date": "2024-04-09", "close": 55.11, "volume": 361745.0}, {"date": "2024-04-10", "close": 52.72, "volume": 257613.0}, {"date": "2024-04-11", "close": 55.31, "volume": 206906.0}, {"date": "2024-04-12", "close": 55.08, "volume": 320456.0}, {"date": "2024-04-15", "close": 53.26, "volume": 474530.0}, {"date": "2024-04-16", "close": 54.31, "volume": 201072.0}, {"date": "2024-04-17", "close": 52.83, "volume": 175683.0}, {"date": "2024-04-18", "close": 51.75, "volume": 397195.0}, {"date": "2024-04-19", "close": 51.58, "volume": 244422.0}, {"date": "2024-04-22", "close": 52.34, "volume": 270112.0}, {"date": "2024-04-23", "close": 54.92, "volume": 343269.0}, {"date": "2024-04-24", "close": 52.84, "volume": 288150.0}, {"date": "2024-04-25", "close": 51.89, "volume": 364837.0}, {"date": "2024-04-26", "close": 52.77, "volume": 273467.0}, {"date": "2024-04-29", "close": 53.26, "volume": 423365.0}, {"date": "2024-04-30", "close": 52.13, "volume": 305657.0}, {"date": "2024-05-01", "close": 56.7, "volume": 675664.0}, {"date": "2024-05-02", "close": 59.63, "volume": 651363.0}, {"date": "2024-05-03", "close": 61.68, "volume": 532855.0}, {"date": "2024-05-06", "close": 62.84, "volume": 588771.0}, {"date": "2024-05-07", "close": 62.19, "volume": 607967.0}, {"date": "2024-05-08", "close": 60.66, "volume": 413981.0}, {"date": "2024-05-09", "close": 61.42, "volume": 1832237.0}, {"date": "2024-05-10", "close": 59.31, "volume": 511487.0}, {"date": "2024-05-13", "close": 58.79, "volume": 325453.0}, {"date": "2024-05-14", "close": 60.21, "volume": 380898.0}, {"date": "2024-05-15", "close": 64.29, "volume": 543519.0}, {"date": "2024-05-16", "close": 62.26, "volume": 310495.0}, {"date": "2024-05-17", "close": 60.65, "volume": 329785.0}, {"date": "2024-05-20", "close": 62.64, "volume": 299433.0}, {"date": "2024-05-21", "close": 62.36, "volume": 314661.0}, {"date": "2024-05-22", "close": 61.78, "volume": 429920.0}, {"date": "2024-05-23", "close": 60.59, "volume": 275625.0}, {"date": "2024-05-24", "close": 61.15, "volume": 309541.0}, {"date": "2024-05-28", "close": 60.96, "volume": 248727.0}, {"date": "2024-05-29", "close": 60.36, "volume": 283888.0}, {"date": "2024-05-30", "close": 59.52, "volume": 273323.0}, {"date": "2024-05-31", "close": 58.47, "volume": 392195.0}, {"date": "2024-06-03", "close": 56.55, "volume": 502007.0}, {"date": "2024-06-04", "close": 57.03, "volume": 336431.0}, {"date": "2024-06-05", "close": 58.59, "volume": 375266.0}, {"date": "2024-06-06", "close": 58.71, "volume": 310746.0}, {"date": "2024-06-07", "close": 57.22, "volume": 242097.0}, {"date": "2024-06-10", "close": 58.95, "volume": 482250.0}, {"date": "2024-06-11", "close": 57.52, "volume": 481074.0}, {"date": "2024-06-12", "close": 58.08, "volume": 395417.0}, {"date": "2024-06-13", "close": 59.34, "volume": 340947.0}, {"date": "2024-06-14", "close": 57.89, "volume": 398278.0}, {"date": "2024-06-17", "close": 56.11, "volume": 742964.0}, {"date": "2024-06-18", "close": 57.07, "volume": 305638.0}, {"date": "2024-06-20", "close": 55.96, "volume": 252514.0}, {"date": "2024-06-21", "close": 56.74, "volume": 747909.0}, {"date": "2024-06-24", "close": 55.77, "volume": 517716.0}, {"date": "2024-06-25", "close": 56.17, "volume": 321640.0}, {"date": "2024-06-26", "close": 57.13, "volume": 466828.0}, {"date": "2024-06-27", "close": 59.1, "volume": 459268.0}, {"date": "2024-06-28", "close": 60.17, "volume": 1396782.0}, {"date": "2024-07-01", "close": 56.8, "volume": 410793.0}, {"date": "2024-07-02", "close": 57.04, "volume": 281919.0}, {"date": "2024-07-03", "close": 56.99, "volume": 180291.0}, {"date": "2024-07-05", "close": 56.95, "volume": 246766.0}, {"date": "2024-07-08", "close": 56.95, "volume": 325867.0}, {"date": "2024-07-09", "close": 56.99, "volume": 387173.0}, {"date": "2024-07-10", "close": 51.11, "volume": 1667218.0}, {"date": "2024-07-11", "close": 49.78, "volume": 1264152.0}, {"date": "2024-07-12", "close": 47.72, "volume": 1201998.0}, {"date": "2024-07-15", "close": 48.64, "volume": 672950.0}, {"date": "2024-07-16", "close": 49.43, "volume": 766049.0}, {"date": "2024-07-17", "close": 47.22, "volume": 704687.0}, {"date": "2024-07-18", "close": 46.04, "volume": 525700.0}, {"date": "2024-07-19", "close": 46.77, "volume": 617799.0}, {"date": "2024-07-22", "close": 47.41, "volume": 441596.0}, {"date": "2024-07-23", "close": 48.48, "volume": 588677.0}, {"date": "2024-07-24", "close": 47.835, "volume": 578691.0}, {"date": "2024-07-25", "close": 45.3, "volume": 846773.0}, {"date": "2024-07-26", "close": 44.5, "volume": 695211.0}, {"date": "2024-07-29", "close": 44.72, "volume": 661084.0}, {"date": "2024-07-30", "close": 45.01, "volume": 623430.0}, {"date": "2024-07-31", "close": 45.77, "volume": 524414.0}, {"date": "2024-08-01", "close": 44.4, "volume": 887214.0}, {"date": "2024-08-02", "close": 41.77, "volume": 1061772.0}, {"date": "2024-08-05", "close": 40.78, "volume": 1006642.0}, {"date": "2024-08-06", "close": 47.85, "volume": 1447594.0}, {"date": "2024-08-07", "close": 46.24, "volume": 994409.0}, {"date": "2024-08-08", "close": 49.35, "volume": 433667.0}, {"date": "2024-08-09", "close": 50.73, "volume": 638314.0}, {"date": "2024-08-12", "close": 52.16, "volume": 534406.0}, {"date": "2024-08-13", "close": 50.63, "volume": 769832.0}, {"date": "2024-08-14", "close": 51.1, "volume": 378952.0}, {"date": "2024-08-15", "close": 50.74, "volume": 443255.0}, {"date": "2024-08-16", "close": 52.79, "volume": 513079.0}, {"date": "2024-08-19", "close": 52.83, "volume": 339599.0}, {"date": "2024-08-20", "close": 53.79, "volume": 415580.0}, {"date": "2024-08-21", "close": 53.67, "volume": 316852.0}, {"date": "2024-08-22", "close": 54.33, "volume": 388398.0}, {"date": "2024-08-23", "close": 56.45, "volume": 376056.0}, {"date": "2024-08-26", "close": 55.86, "volume": 324317.0}, {"date": "2024-08-27", "close": 56.56, "volume": 284115.0}, {"date": "2024-08-28", "close": 54.44, "volume": 321907.0}, {"date": "2024-08-29", "close": 55.47, "volume": 235399.0}, {"date": "2024-08-30", "close": 56.39, "volume": 426702.0}, {"date": "2024-09-03", "close": 53.19, "volume": 457213.0}, {"date": "2024-09-04", "close": 53.88, "volume": 384340.0}, {"date": "2024-09-05", "close": 53.5, "volume": 360571.0}, {"date": "2024-09-06", "close": 52.95, "volume": 375630.0}, {"date": "2024-09-09", "close": 53.55, "volume": 425832.0}, {"date": "2024-09-10", "close": 53.46, "volume": 362456.0}, {"date": "2024-09-11", "close": 54.54, "volume": 608202.0}, {"date": "2024-09-12", "close": 54.54, "volume": 339598.0}, {"date": "2024-09-13", "close": 54.96, "volume": 378222.0}, {"date": "2024-09-16", "close": 55.54, "volume": 337708.0}, {"date": "2024-09-17", "close": 56.14, "volume": 344828.0}, {"date": "2024-09-18", "close": 54.16, "volume": 508845.0}, {"date": "2024-09-19", "close": 53.57, "volume": 456233.0}, {"date": "2024-09-20", "close": 52.98, "volume": 1364908.0}, {"date": "2024-09-23", "close": 51.56, "volume": 328171.0}, {"date": "2024-09-24", "close": 48.89, "volume": 774770.0}, {"date": "2024-09-25", "close": 48.92, "volume": 463281.0}, {"date": "2024-09-26", "close": 48.9, "volume": 392571.0}, {"date": "2024-09-27", "close": 48.54, "volume": 258466.0}, {"date": "2024-09-30", "close": 49.43, "volume": 436552.0}, {"date": "2024-10-01", "close": 47.15, "volume": 442093.0}, {"date": "2024-10-02", "close": 47.56, "volume": 243079.0}, {"date": "2024-10-03", "close": 47.85, "volume": 412631.0}, {"date": "2024-10-04", "close": 48.9, "volume": 467514.0}, {"date": "2024-10-07", "close": 48.24, "volume": 428862.0}, {"date": "2024-10-08", "close": 49.25, "volume": 386725.0}, {"date": "2024-10-09", "close": 49.34, "volume": 328595.0}, {"date": "2024-10-10", "close": 49.9, "volume": 289002.0}, {"date": "2024-10-11", "close": 50.2, "volume": 299833.0}, {"date": "2024-10-14", "close": 50.26, "volume": 186330.0}, {"date": "2024-10-15", "close": 49.61, "volume": 211274.0}, {"date": "2024-10-16", "close": 50.66, "volume": 228745.0}, {"date": "2024-10-17", "close": 50.03, "volume": 259903.0}, {"date": "2024-10-18", "close": 50.47, "volume": 363914.0}, {"date": "2024-10-21", "close": 50.52, "volume": 216390.0}, {"date": "2024-10-22", "close": 50.29, "volume": 231847.0}, {"date": "2024-10-23", "close": 48.51, "volume": 506937.0}, {"date": "2024-10-24", "close": 49.57, "volume": 237115.0}, {"date": "2024-10-25", "close": 50.38, "volume": 227412.0}, {"date": "2024-10-28", "close": 50.25, "volume": 324504.0}, {"date": "2024-10-29", "close": 52.16, "volume": 585194.0}, {"date": "2024-10-30", "close": 51.21, "volume": 271985.0}, {"date": "2024-10-31", "close": 50.66, "volume": 259768.0}, {"date": "2024-11-01", "close": 51.1, "volume": 505665.0}, {"date": "2024-11-04", "close": 51.25, "volume": 571672.0}, {"date": "2024-11-05", "close": 51.73, "volume": 416728.0}, {"date": "2024-11-06", "close": 54.73, "volume": 865170.0}, {"date": "2024-11-07", "close": 50.85, "volume": 1309374.0}, {"date": "2024-11-08", "close": 48.01, "volume": 2837243.0}, {"date": "2024-11-11", "close": 46.33, "volume": 867673.0}, {"date": "2024-11-12", "close": 45.46, "volume": 714720.0}, {"date": "2024-11-13", "close": 44.65, "volume": 538759.0}, {"date": "2024-11-14", "close": 44.16, "volume": 1109592.0}, {"date": "2024-11-15", "close": 45.05, "volume": 668980.0}, {"date": "2024-11-18", "close": 44.66, "volume": 482517.0}, {"date": "2024-11-19", "close": 45.12, "volume": 508835.0}, {"date": "2024-11-20", "close": 44.81, "volume": 291813.0}, {"date": "2024-11-21", "close": 45.05, "volume": 242399.0}, {"date": "2024-11-22", "close": 44.83, "volume": 540543.0}, {"date": "2024-11-25", "close": 46.38, "volume": 757826.0}, {"date": "2024-11-26", "close": 46.06, "volume": 229942.0}, {"date": "2024-11-27", "close": 46.4, "volume": 215521.0}, {"date": "2024-11-29", "close": 46.88, "volume": 254146.0}, {"date": "2024-12-02", "close": 45.84, "volume": 575623.0}, {"date": "2024-12-03", "close": 43.56, "volume": 536830.0}, {"date": "2024-12-04", "close": 43.16, "volume": 640142.0}, {"date": "2024-12-05", "close": 42.28, "volume": 428979.0}, {"date": "2024-12-06", "close": 43.15, "volume": 584486.0}, {"date": "2024-12-09", "close": 39.68, "volume": 1533946.0}, {"date": "2024-12-10", "close": 39.17, "volume": 1739668.0}, {"date": "2024-12-11", "close": 37.58, "volume": 1445018.0}, {"date": "2024-12-12", "close": 35.89, "volume": 1036943.0}, {"date": "2024-12-13", "close": 37.3, "volume": 1080281.0}, {"date": "2024-12-16", "close": 38.49, "volume": 883589.0}, {"date": "2024-12-17", "close": 38.04, "volume": 527840.0}, {"date": "2024-12-18", "close": 37.2, "volume": 640943.0}, {"date": "2024-12-19", "close": 38.19, "volume": 918901.0}, {"date": "2024-12-20", "close": 33.66, "volume": 2255575.0}, {"date": "2024-12-23", "close": 34.59, "volume": 692167.0}, {"date": "2024-12-24", "close": 34.47, "volume": 272792.0}, {"date": "2024-12-26", "close": 35.05, "volume": 468673.0}, {"date": "2024-12-27", "close": 34.22, "volume": 420081.0}, {"date": "2024-12-30", "close": 33.81, "volume": 436837.0}, {"date": "2024-12-31", "close": 34.38, "volume": 703703.0}, {"date": "2025-01-02", "close": 34.55, "volume": 357434.0}, {"date": "2025-01-03", "close": 35.84, "volume": 450494.0}, {"date": "2025-01-06", "close": 35.4, "volume": 638389.0}, {"date": "2025-01-07", "close": 35.6, "volume": 710735.0}, {"date": "2025-01-08", "close": 34.5, "volume": 462057.0}, {"date": "2025-01-10", "close": 33.43, "volume": 975230.0}, {"date": "2025-01-13", "close": 30.72, "volume": 2331878.0}, {"date": "2025-01-14", "close": 30.08, "volume": 670450.0}, {"date": "2025-01-15", "close": 31.32, "volume": 877465.0}, {"date": "2025-01-16", "close": 31.18, "volume": 508331.0}, {"date": "2025-01-17", "close": 30.39, "volume": 628293.0}, {"date": "2025-01-21", "close": 30.97, "volume": 608607.0}, {"date": "2025-01-22", "close": 31.91, "volume": 606895.0}, {"date": "2025-01-23", "close": 32.41, "volume": 877378.0}, {"date": "2025-01-24", "close": 32.48, "volume": 388920.0}, {"date": "2025-01-27", "close": 32.5, "volume": 650980.0}, {"date": "2025-01-28", "close": 31.85, "volume": 564241.0}, {"date": "2025-01-29", "close": 31.58, "volume": 443491.0}, {"date": "2025-01-30", "close": 32.86, "volume": 745130.0}, {"date": "2025-01-31", "close": 33.87, "volume": 662354.0}, {"date": "2025-02-03", "close": 33.7, "volume": 896005.0}, {"date": "2025-02-04", "close": 34.0, "volume": 329707.0}, {"date": "2025-02-05", "close": 34.26, "volume": 313388.0}, {"date": "2025-02-06", "close": 33.57, "volume": 339886.0}, {"date": "2025-02-07", "close": 33.04, "volume": 338404.0}, {"date": "2025-02-10", "close": 32.06, "volume": 394472.0}, {"date": "2025-02-11", "close": 32.19, "volume": 417883.0}, {"date": "2025-02-12", "close": 31.9, "volume": 397923.0}, {"date": "2025-02-13", "close": 31.87, "volume": 402232.0}, {"date": "2025-02-14", "close": 29.81, "volume": 598026.0}, {"date": "2025-02-18", "close": 30.8, "volume": 562153.0}, {"date": "2025-02-19", "close": 30.73, "volume": 380757.0}, {"date": "2025-02-20", "close": 30.33, "volume": 494525.0}, {"date": "2025-02-21", "close": 29.6, "volume": 526200.0}, {"date": "2025-02-24", "close": 29.29, "volume": 568343.0}, {"date": "2025-02-25", "close": 29.21, "volume": 697957.0}, {"date": "2025-02-26", "close": 28.97, "volume": 1597748.0}, {"date": "2025-02-27", "close": 28.21, "volume": 723363.0}, {"date": "2025-02-28", "close": 28.36, "volume": 620966.0}, {"date": "2025-03-03", "close": 26.93, "volume": 444781.0}, {"date": "2025-03-04", "close": 26.86, "volume": 522343.0}, {"date": "2025-03-05", "close": 26.59, "volume": 361523.0}, {"date": "2025-03-06", "close": 25.56, "volume": 755615.0}, {"date": "2025-03-07", "close": 25.1, "volume": 792495.0}, {"date": "2025-03-10", "close": 24.76, "volume": 938429.0}, {"date": "2025-03-11", "close": 25.44, "volume": 546423.0}, {"date": "2025-03-12", "close": 26.07, "volume": 606512.0}, {"date": "2025-03-13", "close": 25.22, "volume": 291284.0}, {"date": "2025-03-14", "close": 25.84, "volume": 437282.0}, {"date": "2025-03-17", "close": 26.5, "volume": 408689.0}, {"date": "2025-03-18", "close": 25.73, "volume": 531440.0}, {"date": "2025-03-19", "close": 24.85, "volume": 661228.0}, {"date": "2025-03-20", "close": 24.9, "volume": 639144.0}, {"date": "2025-03-21", "close": 24.84, "volume": 594203.0}, {"date": "2025-03-24", "close": 24.92, "volume": 504510.0}, {"date": "2025-03-25", "close": 24.7, "volume": 347443.0}, {"date": "2025-03-26", "close": 24.37, "volume": 280586.0}, {"date": "2025-03-27", "close": 26.67, "volume": 860664.0}, {"date": "2025-03-28", "close": 26.56, "volume": 537511.0}, {"date": "2025-03-31", "close": 25.25, "volume": 682060.0}, {"date": "2025-04-01", "close": 25.22, "volume": 487427.0}, {"date": "2025-04-02", "close": 26.12, "volume": 737007.0}, {"date": "2025-04-03", "close": 16.21, "volume": 5730881.0}, {"date": "2025-04-04", "close": 16.26, "volume": 2105996.0}, {"date": "2025-04-07", "close": 16.61, "volume": 1408500.0}, {"date": "2025-04-08", "close": 14.99, "volume": 1469678.0}, {"date": "2025-04-09", "close": 15.51, "volume": 1984211.0}, {"date": "2025-04-10", "close": 14.19, "volume": 1091174.0}, {"date": "2025-04-11", "close": 14.08, "volume": 1102427.0}, {"date": "2025-04-14", "close": 14.42, "volume": 813696.0}, {"date": "2025-04-15", "close": 14.62, "volume": 1384402.0}, {"date": "2025-04-16", "close": 14.525, "volume": 976972.0}, {"date": "2025-04-17", "close": 14.43, "volume": 1068889.0}, {"date": "2025-04-21", "close": 14.2, "volume": 598037.0}, {"date": "2025-04-22", "close": 14.32, "volume": 721499.0}, {"date": "2025-04-23", "close": 14.47, "volume": 790389.0}, {"date": "2025-04-24", "close": 14.725, "volume": 1316538.0}, {"date": "2025-04-25", "close": 14.95, "volume": 997553.0}, {"date": "2025-04-28", "close": 14.56, "volume": 859564.0}, {"date": "2025-04-29", "close": 15.24, "volume": 2077536.0}, {"date": "2025-04-30", "close": 14.72, "volume": 1334243.0}, {"date": "2025-05-01", "close": 14.98, "volume": 1307308.0}, {"date": "2025-05-02", "close": 15.85, "volume": 1534026.0}, {"date": "2025-05-05", "close": 14.64, "volume": 994790.0}, {"date": "2025-05-06", "close": 13.95, "volume": 1040683.0}, {"date": "2025-05-07", "close": 14.9, "volume": 1525000.0}, {"date": "2025-05-08", "close": 13.23, "volume": 1642291.0}, {"date": "2025-05-09", "close": 13.06, "volume": 883167.0}, {"date": "2025-05-12", "close": 13.75, "volume": 1902318.0}, {"date": "2025-05-13", "close": 13.2, "volume": 996341.0}, {"date": "2025-05-14", "close": 13.24, "volume": 1154111.0}, {"date": "2025-05-15", "close": 13.31, "volume": 1243182.0}, {"date": "2025-05-16", "close": 14.19, "volume": 862724.0}, {"date": "2025-05-19", "close": 16.32, "volume": 1809385.0}, {"date": "2025-05-20", "close": 16.62, "volume": 970401.0}, {"date": "2025-05-21", "close": 16.01, "volume": 1263068.0}, {"date": "2025-05-22", "close": 15.89, "volume": 737397.0}, {"date": "2025-05-23", "close": 15.68, "volume": 670247.0}, {"date": "2025-05-27", "close": 16.01, "volume": 603565.0}, {"date": "2025-05-28", "close": 16.1, "volume": 609459.0}, {"date": "2025-05-29", "close": 16.23, "volume": 592377.0}, {"date": "2025-05-30", "close": 15.29, "volume": 1349411.0}, {"date": "2025-06-02", "close": 15.53, "volume": 636413.0}, {"date": "2025-06-03", "close": 15.81, "volume": 974313.0}, {"date": "2025-06-04", "close": 15.26, "volume": 695539.0}, {"date": "2025-06-05", "close": 14.92, "volume": 533133.0}, {"date": "2025-06-06", "close": 15.04, "volume": 626455.0}, {"date": "2025-06-09", "close": 15.3, "volume": 614809.0}, {"date": "2025-06-10", "close": 15.69, "volume": 463085.0}, {"date": "2025-06-11", "close": 14.91, "volume": 680902.0}, {"date": "2025-06-12", "close": 14.27, "volume": 521734.0}, {"date": "2025-06-13", "close": 14.21, "volume": 555220.0}, {"date": "2025-06-16", "close": 14.09, "volume": 381467.0}, {"date": "2025-06-17", "close": 13.5, "volume": 733209.0}, {"date": "2025-06-18", "close": 13.87, "volume": 594609.0}, {"date": "2025-06-20", "close": 13.61, "volume": 653068.0}, {"date": "2025-06-23", "close": 13.54, "volume": 579569.0}, {"date": "2025-06-24", "close": 13.7, "volume": 488752.0}, {"date": "2025-06-25", "close": 13.18, "volume": 451788.0}, {"date": "2025-06-26", "close": 13.23, "volume": 482476.0}, {"date": "2025-06-27", "close": 12.67, "volume": 1045248.0}, {"date": "2025-06-30", "close": 13.0, "volume": 943160.0}, {"date": "2025-07-01", "close": 13.12, "volume": 819502.0}, {"date": "2025-07-02", "close": 13.14, "volume": 991383.0}, {"date": "2025-07-03", "close": 13.05, "volume": 927254.0}, {"date": "2025-07-07", "close": 12.43, "volume": 864742.0}, {"date": "2025-07-08", "close": 12.79, "volume": 1566395.0}, {"date": "2025-07-09", "close": 7.95, "volume": 16730400.0}, {"date": "2025-07-10", "close": 8.46, "volume": 4433908.0}, {"date": "2025-07-11", "close": 8.0, "volume": 2226301.0}, {"date": "2025-07-14", "close": 7.74, "volume": 1801008.0}, {"date": "2025-07-15", "close": 7.45, "volume": 1943474.0}, {"date": "2025-07-16", "close": 7.28, "volume": 1195564.0}, {"date": "2025-07-17", "close": 7.38, "volume": 1483882.0}, {"date": "2025-07-18", "close": 7.35, "volume": 1250366.0}, {"date": "2025-07-21", "close": 7.35, "volume": 1066197.0}, {"date": "2025-07-22", "close": 7.26, "volume": 1352173.0}, {"date": "2025-07-23", "close": 7.9, "volume": 1673671.0}, {"date": "2025-07-24", "close": 7.94, "volume": 958881.0}, {"date": "2025-07-25", "close": 7.97, "volume": 776475.0}, {"date": "2025-07-28", "close": 7.87, "volume": 686707.0}, {"date": "2025-07-29", "close": 7.83, "volume": 891721.0}, {"date": "2025-07-30", "close": 7.98, "volume": 984111.0}, {"date": "2025-07-31", "close": 7.78, "volume": 735080.0}, {"date": "2025-08-01", "close": 7.8, "volume": 947863.0}, {"date": "2025-08-04", "close": 7.92, "volume": 759365.0}, {"date": "2025-08-05", "close": 7.65, "volume": 1005713.0}, {"date": "2025-08-06", "close": 7.55, "volume": 858374.0}, {"date": "2025-08-07", "close": 7.79, "volume": 1198162.0}, {"date": "2025-08-08", "close": 7.19, "volume": 1667112.0}, {"date": "2025-08-11", "close": 6.65, "volume": 1517357.0}, {"date": "2025-08-12", "close": 7.35, "volume": 1353635.0}, {"date": "2025-08-13", "close": 8.31, "volume": 2055504.0}, {"date": "2025-08-14", "close": 8.22, "volume": 993405.0}, {"date": "2025-08-15", "close": 8.43, "volume": 1139210.0}, {"date": "2025-08-18", "close": 8.49, "volume": 1165430.0}, {"date": "2025-08-19", "close": 8.81, "volume": 1743689.0}, {"date": "2025-08-20", "close": 8.45, "volume": 1079994.0}, {"date": "2025-08-21", "close": 8.73, "volume": 1020510.0}, {"date": "2025-08-22", "close": 9.28, "volume": 1354176.0}, {"date": "2025-08-25", "close": 8.61, "volume": 1072694.0}, {"date": "2025-08-26", "close": 8.5, "volume": 1614377.0}, {"date": "2025-08-27", "close": 8.55, "volume": 886773.0}, {"date": "2025-08-28", "close": 9.15, "volume": 1421650.0}, {"date": "2025-08-29", "close": 9.04, "volume": 1152622.0}, {"date": "2025-09-02", "close": 8.7, "volume": 732623.0}, {"date": "2025-09-03", "close": 8.89, "volume": 1142035.0}, {"date": "2025-09-04", "close": 8.47, "volume": 1506098.0}, {"date": "2025-09-05", "close": 8.89, "volume": 1351722.0}, {"date": "2025-09-08", "close": 8.94, "volume": 927441.0}, {"date": "2025-09-09", "close": 9.78, "volume": 1305406.0}, {"date": "2025-09-10", "close": 10.02, "volume": 1189320.0}, {"date": "2025-09-11", "close": 9.42, "volume": 714920.0}, {"date": "2025-09-12", "close": 9.31, "volume": 733196.0}, {"date": "2025-09-15", "close": 9.23, "volume": 418582.0}, {"date": "2025-09-16", "close": 9.08, "volume": 820740.0}, {"date": "2025-09-17", "close": 8.96, "volume": 676486.0}, {"date": "2025-09-18", "close": 9.49, "volume": 713667.0}, {"date": "2025-09-19", "close": 9.41, "volume": 867755.0}, {"date": "2025-09-22", "close": 9.52, "volume": 851164.0}, {"date": "2025-09-23", "close": 9.46, "volume": 1125317.0}, {"date": "2025-09-24", "close": 9.18, "volume": 743021.0}, {"date": "2025-09-25", "close": 9.055, "volume": 1011505.0}, {"date": "2025-09-26", "close": 9.03, "volume": 738331.0}, {"date": "2025-09-29", "close": 9.38, "volume": 678770.0}, {"date": "2025-09-30", "close": 8.99, "volume": 697476.0}, {"date": "2025-10-01", "close": 9.01, "volume": 722281.0}, {"date": "2025-10-02", "close": 8.56, "volume": 596467.0}, {"date": "2025-10-03", "close": 8.8, "volume": 1154685.0}, {"date": "2025-10-06", "close": 8.49, "volume": 753588.0}, {"date": "2025-10-07", "close": 8.28, "volume": 673433.0}, {"date": "2025-10-08", "close": 8.21, "volume": 579482.0}, {"date": "2025-10-09", "close": 8.11, "volume": 477597.0}, {"date": "2025-10-10", "close": 7.51, "volume": 1242444.0}, {"date": "2025-10-13", "close": 7.565, "volume": 960890.0}, {"date": "2025-10-14", "close": 7.74, "volume": 649151.0}, {"date": "2025-10-15", "close": 7.9, "volume": 494190.0}, {"date": "2025-10-16", "close": 8.48, "volume": 911434.0}, {"date": "2025-10-17", "close": 8.24, "volume": 545191.0}, {"date": "2025-10-20", "close": 8.53, "volume": 494278.0}, {"date": "2025-10-21", "close": 8.71, "volume": 388186.0}, {"date": "2025-10-22", "close": 8.53, "volume": 430517.0}, {"date": "2025-10-23", "close": 8.43, "volume": 405881.0}, {"date": "2025-10-24", "close": 8.61, "volume": 366314.0}, {"date": "2025-10-27", "close": 8.66, "volume": 508750.0}, {"date": "2025-10-28", "close": 8.81, "volume": 506741.0}, {"date": "2025-10-29", "close": 8.43, "volume": 535497.0}, {"date": "2025-10-30", "close": 8.59, "volume": 707387.0}, {"date": "2025-10-31", "close": 8.79, "volume": 459550.0}, {"date": "2025-11-03", "close": 8.68, "volume": 627241.0}, {"date": "2025-11-04", "close": 9.0, "volume": 709964.0}, {"date": "2025-11-05", "close": 8.34, "volume": 1159384.0}, {"date": "2025-11-06", "close": 8.61, "volume": 1770831.0}, {"date": "2025-11-07", "close": 9.37, "volume": 1008491.0}, {"date": "2025-11-10", "close": 10.11, "volume": 973089.0}, {"date": "2025-11-11", "close": 10.23, "volume": 1247882.0}, {"date": "2025-11-12", "close": 10.01, "volume": 837433.0}, {"date": "2025-11-13", "close": 9.58, "volume": 594927.0}, {"date": "2025-11-14", "close": 9.73, "volume": 610523.0}, {"date": "2025-11-17", "close": 9.86, "volume": 631140.0}, {"date": "2025-11-18", "close": 9.6, "volume": 648348.0}, {"date": "2025-11-19", "close": 9.5, "volume": 394208.0}, {"date": "2025-11-20", "close": 8.95, "volume": 832498.0}, {"date": "2025-11-21", "close": 10.15, "volume": 1127392.0}, {"date": "2025-11-24", "close": 10.35, "volume": 823008.0}, {"date": "2025-11-25", "close": 10.67, "volume": 1603169.0}, {"date": "2025-11-26", "close": 11.52, "volume": 922888.0}, {"date": "2025-11-28", "close": 11.42, "volume": 284278.0}, {"date": "2025-12-01", "close": 11.65, "volume": 1486058.0}, {"date": "2025-12-02", "close": 11.76, "volume": 697425.0}, {"date": "2025-12-03", "close": 11.86, "volume": 1478365.0}, {"date": "2025-12-04", "close": 12.49, "volume": 502535.0}, {"date": "2025-12-05", "close": 12.63, "volume": 797590.0}, {"date": "2025-12-08", "close": 12.56, "volume": 1050036.0}, {"date": "2025-12-09", "close": 12.48, "volume": 785364.0}, {"date": "2025-12-10", "close": 12.59, "volume": 729707.0}, {"date": "2025-12-11", "close": 13.09, "volume": 1025413.0}, {"date": "2025-12-12", "close": 12.62, "volume": 587574.0}, {"date": "2025-12-15", "close": 12.52, "volume": 541808.0}, {"date": "2025-12-16", "close": 12.76, "volume": 540984.0}, {"date": "2025-12-17", "close": 12.6, "volume": 949944.0}, {"date": "2025-12-18", "close": 12.31, "volume": 787481.0}, {"date": "2025-12-19", "close": 12.03, "volume": 992665.0}, {"date": "2025-12-22", "close": 12.23, "volume": 576497.0}, {"date": "2025-12-23", "close": 11.01, "volume": 1301368.0}, {"date": "2025-12-24", "close": 11.46, "volume": 484049.0}, {"date": "2025-12-26", "close": 10.93, "volume": 584503.0}, {"date": "2025-12-29", "close": 10.75, "volume": 386175.0}, {"date": "2025-12-30", "close": 10.79, "volume": 508697.0}, {"date": "2025-12-31", "close": 10.42, "volume": 814320.0}, {"date": "2026-01-02", "close": 10.38, "volume": 466797.0}, {"date": "2026-01-05", "close": 10.46, "volume": 629337.0}, {"date": "2026-01-06", "close": 9.99, "volume": 1000281.0}, {"date": "2026-01-07", "close": 9.62, "volume": 748071.0}, {"date": "2026-01-08", "close": 9.57, "volume": 552230.0}, {"date": "2026-01-09", "close": 8.84, "volume": 3430083.0}, {"date": "2026-01-12", "close": 10.09, "volume": 1560853.0}, {"date": "2026-01-13", "close": 10.11, "volume": 774081.0}, {"date": "2026-01-14", "close": 9.67, "volume": 815043.0}, {"date": "2026-01-15", "close": 9.79, "volume": 651938.0}, {"date": "2026-01-16", "close": 9.81, "volume": 776542.0}, {"date": "2026-01-20", "close": 9.66, "volume": 794183.0}, {"date": "2026-01-21", "close": 9.95, "volume": 1835049.0}, {"date": "2026-01-22", "close": 9.86, "volume": 1204608.0}, {"date": "2026-01-23", "close": 9.51, "volume": 723725.0}, {"date": "2026-01-26", "close": 9.55, "volume": 410890.0}, {"date": "2026-01-27", "close": 9.22, "volume": 492483.0}, {"date": "2026-01-28", "close": 9.11, "volume": 590889.0}, {"date": "2026-01-29", "close": 8.91, "volume": 681166.0}, {"date": "2026-01-30", "close": 8.69, "volume": 3950483.0}, {"date": "2026-02-02", "close": 8.83, "volume": 2561390.0}, {"date": "2026-02-03", "close": 8.34, "volume": 555152.0}, {"date": "2026-02-04", "close": 7.94, "volume": 835343.0}, {"date": "2026-02-05", "close": 7.82, "volume": 1867161.0}, {"date": "2026-02-06", "close": 8.39, "volume": 2121150.0}, {"date": "2026-02-09", "close": 8.26, "volume": 711319.0}, {"date": "2026-02-10", "close": 8.21, "volume": 439828.0}, {"date": "2026-02-11", "close": 8.03, "volume": 902322.0}, {"date": "2026-02-12", "close": 7.8, "volume": 878296.0}, {"date": "2026-02-13", "close": 8.04, "volume": 624324.0}, {"date": "2026-02-17", "close": 8.61, "volume": 1110960.0}, {"date": "2026-02-18", "close": 8.53, "volume": 962654.0}, {"date": "2026-02-19", "close": 8.4, "volume": 873391.0}, {"date": "2026-02-20", "close": 8.63, "volume": 772201.0}, {"date": "2026-02-23", "close": 8.85, "volume": 581015.0}, {"date": "2026-02-24", "close": 8.94, "volume": 424365.0}, {"date": "2026-02-25", "close": 8.81, "volume": 907271.0}, {"date": "2026-02-26", "close": 7.92, "volume": 1594232.0}, {"date": "2026-02-27", "close": 7.48, "volume": 1069788.0}, {"date": "2026-03-02", "close": 7.61, "volume": 699752.0}, {"date": "2026-03-03", "close": 7.62, "volume": 655999.0}, {"date": "2026-03-04", "close": 7.93, "volume": 644819.0}, {"date": "2026-03-05", "close": 7.81, "volume": 577228.0}, {"date": "2026-03-06", "close": 7.69, "volume": 779364.0}, {"date": "2026-03-09", "close": 7.57, "volume": 1280594.0}, {"date": "2026-03-10", "close": 7.51, "volume": 716697.0}, {"date": "2026-03-11", "close": 7.39, "volume": 392923.0}, {"date": "2026-03-12", "close": 7.64, "volume": 947734.0}, {"date": "2026-03-13", "close": 7.33, "volume": 564201.0}, {"date": "2026-03-16", "close": 7.48, "volume": 370169.0}, {"date": "2026-03-17", "close": 7.56, "volume": 516980.0}, {"date": "2026-03-18", "close": 7.35, "volume": 346085.0}, {"date": "2026-03-19", "close": 6.74, "volume": 537468.0}, {"date": "2026-03-20", "close": 6.44, "volume": 1083648.0}, {"date": "2026-03-23", "close": 6.39, "volume": 819639.0}, {"date": "2026-03-24", "close": 6.26, "volume": 758758.0}, {"date": "2026-03-25", "close": 6.59, "volume": 728733.0}, {"date": "2026-03-26", "close": 6.49, "volume": 403474.0}, {"date": "2026-03-27", "close": 6.26, "volume": 570546.0}, {"date": "2026-03-30", "close": 6.09, "volume": 619318.0}, {"date": "2026-03-31", "close": 6.16, "volume": 3017305.0}, {"date": "2026-04-01", "close": 6.34, "volume": 784833.0}, {"date": "2026-04-02", "close": 6.64, "volume": 457000.0}, {"date": "2026-04-06", "close": 7.02, "volume": 684129.0}, {"date": "2026-04-07", "close": 6.76, "volume": 430270.0}, {"date": "2026-04-08", "close": 7.28, "volume": 1088070.0}, {"date": "2026-04-09", "close": 6.77, "volume": 535417.0}, {"date": "2026-04-10", "close": 6.83, "volume": 422579.0}, {"date": "2026-04-13", "close": 7.05, "volume": 532464.0}, {"date": "2026-04-14", "close": 7.27, "volume": 510684.0}, {"date": "2026-04-15", "close": 7.22, "volume": 1426307.0}, {"date": "2026-04-16", "close": 7.38, "volume": 1233025.0}, {"date": "2026-04-17", "close": 7.61, "volume": 600124.0}, {"date": "2026-04-20", "close": 7.44, "volume": 509317.0}, {"date": "2026-04-21", "close": 7.09, "volume": 719421.0}, {"date": "2026-04-22", "close": 7.4, "volume": 740452.0}, {"date": "2026-04-23", "close": 7.2, "volume": 402297.0}, {"date": "2026-04-24", "close": 7.25, "volume": 325770.0}, {"date": "2026-04-27", "close": 7.29, "volume": 370301.0}, {"date": "2026-04-28", "close": 7.17, "volume": 578265.0}, {"date": "2026-04-29", "close": 6.81, "volume": 443854.0}, {"date": "2026-04-30", "close": 7.07, "volume": 526587.0}, {"date": "2026-05-01", "close": 7.4, "volume": 440968.0}, {"date": "2026-05-04", "close": 7.38, "volume": 644656.0}, {"date": "2026-05-05", "close": 7.26, "volume": 385998.0}, {"date": "2026-05-06", "close": 6.78, "volume": 1398529.0}, {"date": "2026-05-07", "close": 5.8, "volume": 2140110.0}, {"date": "2026-05-08", "close": 5.85, "volume": 923384.0}, {"date": "2026-05-11", "close": 5.7, "volume": 652572.0}, {"date": "2026-05-12", "close": 5.52, "volume": 722214.0}, {"date": "2026-05-13", "close": 5.55, "volume": 627636.0}, {"date": "2026-05-14", "close": 5.63, "volume": 427572.0}, {"date": "2026-05-15", "close": 5.68, "volume": 572053.0}, {"date": "2026-05-18", "close": 6.0, "volume": 735667.0}, {"date": "2026-05-19", "close": 5.95, "volume": 475351.0}, {"date": "2026-05-20", "close": 6.16, "volume": 521239.0}, {"date": "2026-05-21", "close": 6.35, "volume": 653602.0}, {"date": "2026-05-22", "close": 6.085, "volume": 399314.0}, {"date": "2026-05-26", "close": 5.99, "volume": 621803.0}, {"date": "2026-05-27", "close": 5.62, "volume": 666406.0}, {"date": "2026-05-28", "close": 5.59, "volume": 1337108.0}, {"date": "2026-05-29", "close": 5.33, "volume": 928401.0}, {"date": "2026-06-01", "close": 5.24, "volume": 1406220.0}, {"date": "2026-06-02", "close": 4.94, "volume": 1077853.0}, {"date": "2026-06-03", "close": 4.79, "volume": 1236126.0}, {"date": "2026-06-04", "close": 5.1, "volume": 1171499.0}, {"date": "2026-06-05", "close": 5.0, "volume": 817950.0}, {"date": "2026-06-08", "close": 4.95, "volume": 646519.0}, {"date": "2026-06-09", "close": 4.91, "volume": 1071811.0}, {"date": "2026-06-10", "close": 4.6, "volume": 844536.0}, {"date": "2026-06-11", "close": 4.8, "volume": 1762069.0}, {"date": "2026-06-12", "close": 4.71, "volume": 1008959.0}, {"date": "2026-06-15", "close": 4.79, "volume": 1004963.0}, {"date": "2026-06-16", "close": 4.68, "volume": 787984.0}, {"date": "2026-06-17", "close": 4.59, "volume": 860960.0}, {"date": "2026-06-18", "close": 4.73, "volume": 978771.0}, {"date": "2026-06-22", "close": 4.96, "volume": 1303268.0}, {"date": "2026-06-23", "close": 5.22, "volume": 865479.0}, {"date": "2026-06-24", "close": 5.31, "volume": 668089.0}, {"date": "2026-06-25", "close": 5.13, "volume": 665359.0}, {"date": "2026-06-26", "close": 5.36, "volume": 3470293.0}, {"date": "2026-06-29", "close": 5.1, "volume": 4764005.0}, {"date": "2026-06-30", "close": 4.82, "volume": 1823272.0}, {"date": "2026-07-01", "close": 5.17, "volume": 1729510.0}, {"date": "2026-07-02", "close": 5.61, "volume": 3549441.0}, {"date": "2026-07-06", "close": 5.6, "volume": 1087564.0}, {"date": "2026-07-07", "close": 5.62, "volume": 2433387.0}, {"date": "2026-07-08", "close": 5.34, "volume": 1361382.0}, {"date": "2026-07-09", "close": 5.08, "volume": 869784.0}, {"date": "2026-07-10", "close": 4.95, "volume": 690451.0}, {"date": "2026-07-13", "close": 5.06, "volume": 782543.0}, {"date": "2026-07-14", "close": 4.92, "volume": 748645.0}, {"date": "2026-07-15", "close": 5.25, "volume": 739828.0}, {"date": "2026-07-16", "close": 5.57, "volume": 2366688.0}, {"date": "2026-07-17", "close": 5.55, "volume": 839212.0}, {"date": "2026-07-20", "close": 5.61, "volume": 747369.0}, {"date": "2026-07-21", "close": 5.25, "volume": 1520150.0}, {"date": "2026-07-22", "close": 5.39, "volume": 841893.0}, {"date": "2026-07-23", "close": 5.37, "volume": 781930.0}, {"date": "2026-07-24", "close": 5.19, "volume": 843491.0}], "refreshing": true}