{"ticker": "SLDB", "overview": {"cik": "1707502", "ticker": "SLDB", "name": "Solid Biosciences Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426668", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001193125-26-415649", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-352656", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003502", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338438", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001193125-26-338410", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-06", "title": "Form S-3ASR", "accession": "0001193125-26-338387", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337935", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002128", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003093", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297456", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "Initial insider holdings", "accession": "0001231919-26-000697", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0001346824-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267504", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267503", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267502", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267501", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267500", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267499", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267496", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267494", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267489", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265804", "price_sensitive": true}, {"form": "424B7", "date": "2026-06-05", "title": "Form 424B7", "accession": "0001193125-26-259503", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219337", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 24581.88, "net": -24581.88, "insiders": 1, "first_date": "2026-10-19", "last_date": "2026-10-19"}, "metrics": {"ticker": "SLDB", "has_prices": true, "as_of": "2026-07-24", "last": 7.83, "prev_close": 7.98, "change": -0.15000000000000036, "change_pct": -0.01879699248120305, "session_volume": 1088413.0, "vwap_5": 8.159544189988024, "vwap_20": 9.761908735582905, "vwap_60": 8.28930699110848, "vwap_250": 6.871460912500979, "high_52w": 11.15, "low_52w": 3.93, "avg_volume_20": 1696622.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-426668", "src": "INSIDERS", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "Gabriel Brooks", "who_key": "Brooks Gabriel", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24581.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $25K of SLDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1997809/000119312526426668/0001193125-26-426668-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "0001193125-26-431910", "src": "INSIDERS", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "Ilan Ganot", "who_key": "Ganot Ilan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on SLDB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1727460/000119312526431910/0001193125-26-431910-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46962}, {"id": "13DG-0001193125-26-352656", "src": "13DG", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 11.2% activist stake in SLDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352656-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000902664-26-003502", "src": "13DG", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "Solid Biosciences Inc.", "who_key": "Solid Biosciences Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Solid Biosciences Inc. moves to a 4.8% passive stake in SLDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1707502/0000902664-26-003502-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000315066-26-002128", "src": "13DG", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC takes a 7% passive stake in SLDB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002128-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002012383-26-003093", "src": "13DG", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 6.5% passive stake in SLDB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003093-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001346824-26-000183", "src": "13DG", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 11.9% activist stake in SLDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000183-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-22", "mins": 192402}, {"id": "13DG-0002005369-26-000031", "src": "13DG", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "Invus Global Management, LLC", "who_key": "Invus Global 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Invus Global Management, LLC moves to a 8.7% passive stake in SLDB", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000031-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261522}, {"id": "13DG-0002012383-26-001720", "src": "13DG", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SLDB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001720-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352656", "src": "13DG", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 11.2% activist stake in SLDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352656-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000902664-26-003502", "src": "13DG", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "Solid Biosciences Inc.", "who_key": "Solid Biosciences Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Solid Biosciences Inc. moves to a 4.8% passive stake in SLDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1707502/0000902664-26-003502-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000315066-26-002128", "src": "13DG", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FMR LLC takes a 7% passive stake in SLDB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002128-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002012383-26-003093", "src": "13DG", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 6.5% passive stake in SLDB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003093-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001346824-26-000183", "src": "13DG", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 11.9% activist stake in SLDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000183-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-22", "mins": 192402}, {"id": "13DG-0002005369-26-000031", "src": "13DG", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "Invus Global Management, LLC", "who_key": "Invus Global 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Invus Global Management, LLC moves to a 8.7% passive stake in SLDB", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000031-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261522}, {"id": "13DG-0002012383-26-001720", "src": "13DG", "ticker": "SLDB", "cik": "1707502", "company": "Solid Biosciences Inc.", "company_raw": "Solid Biosciences Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SLDB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001720-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}], "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": "Solid Biosciences Inc. - Common Stock", "new_value": "Solid Biosciences Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001707502", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001707502", "applied": 1, "detected_at": "2026-10-27T18:07:12.885871"}]}, "key_people": [{"who": "Gabriel Brooks", "who_key": "Brooks Gabriel", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24581.88, "net": -24581.88, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24581.88, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997809/000119312526426668/0001193125-26-426668-index.htm"}], "latest": {"action": "SELL", "amount": 24581.88, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1997809/000119312526426668/0001193125-26-426668-index.htm"}}], "activity": [{"date": "2026-10-19", "net": -24581.88}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001193125-26-426668", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001193125-26-415649", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-352656", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003502", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338438", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001193125-26-338410", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-06", "title": "Form S-3ASR", "accession": "0001193125-26-338387", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337935", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002128", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003093", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297456", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "Initial insider holdings", "accession": "0001231919-26-000697", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0001346824-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267504", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267503", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267502", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267501", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267500", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267499", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267496", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267494", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267489", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265804", "price_sensitive": true}, {"form": "424B7", "date": "2026-06-05", "title": "Form 424B7", "accession": "0001193125-26-259503", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219337", "price_sensitive": true}], "performance": {"ticker": "SLDB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 41.2479, "volume": 43543.0}, {"date": "2021-07-28", "close": 42.2979, "volume": 26634.0}, {"date": "2021-07-29", "close": 41.6979, "volume": 30173.0}, {"date": "2021-07-30", "close": 41.8479, "volume": 47673.0}, {"date": "2021-08-02", "close": 41.5479, "volume": 37187.0}, {"date": "2021-08-03", "close": 42.4479, "volume": 38573.0}, {"date": "2021-08-04", "close": 40.198, "volume": 45229.0}, {"date": "2021-08-05", "close": 42.1479, "volume": 28486.0}, {"date": "2021-08-06", "close": 41.6979, "volume": 30518.0}, {"date": "2021-08-09", "close": 41.3979, "volume": 29317.0}, {"date": "2021-08-10", "close": 39.748, "volume": 31084.0}, {"date": "2021-08-11", "close": 41.5479, "volume": 38255.0}, {"date": "2021-08-12", "close": 40.798, "volume": 15469.0}, {"date": "2021-08-13", "close": 39.898, "volume": 17612.0}, {"date": "2021-08-16", "close": 37.6481, "volume": 25431.0}, {"date": "2021-08-17", "close": 38.6981, "volume": 31963.0}, {"date": "2021-08-18", "close": 38.6981, "volume": 21015.0}, {"date": "2021-08-19", "close": 36.2982, "volume": 35354.0}, {"date": "2021-08-20", "close": 37.0481, "volume": 40820.0}, {"date": "2021-08-23", "close": 38.6981, "volume": 31552.0}, {"date": "2021-08-24", "close": 40.048, "volume": 25643.0}, {"date": "2021-08-25", "close": 39.748, "volume": 23344.0}, {"date": "2021-08-26", "close": 39.898, "volume": 16092.0}, {"date": "2021-08-27", "close": 41.0979, "volume": 25940.0}, {"date": "2021-08-30", "close": 40.498, "volume": 17985.0}, {"date": "2021-08-31", "close": 40.648, "volume": 15386.0}, {"date": "2021-09-01", "close": 41.2479, "volume": 18929.0}, {"date": "2021-09-02", "close": 42.2979, "volume": 24880.0}, {"date": "2021-09-03", "close": 41.9979, "volume": 25898.0}, {"date": "2021-09-07", "close": 42.4479, "volume": 22388.0}, {"date": "2021-09-08", "close": 41.0979, "volume": 13117.0}, {"date": "2021-09-09", "close": 41.0979, "volume": 17678.0}, {"date": "2021-09-10", "close": 41.0979, "volume": 13078.0}, {"date": "2021-09-13", "close": 40.048, "volume": 16077.0}, {"date": "2021-09-14", "close": 38.2481, "volume": 22787.0}, {"date": "2021-09-15", "close": 39.448, "volume": 12092.0}, {"date": "2021-09-16", "close": 40.048, "volume": 19643.0}, {"date": "2021-09-17", "close": 41.9979, "volume": 38008.0}, {"date": "2021-09-20", "close": 39.898, "volume": 32653.0}, {"date": "2021-09-21", "close": 47.9976, "volume": 683189.0}, {"date": "2021-09-22", "close": 44.9977, "volume": 258535.0}, {"date": "2021-09-23", "close": 44.3978, "volume": 701996.0}, {"date": "2021-09-24", "close": 40.048, "volume": 195525.0}, {"date": "2021-09-27", "close": 38.998, "volume": 77451.0}, {"date": "2021-09-28", "close": 36.7482, "volume": 92938.0}, {"date": "2021-09-29", "close": 35.6982, "volume": 70069.0}, {"date": "2021-09-30", "close": 35.8482, "volume": 45101.0}, {"date": "2021-10-01", "close": 35.3982, "volume": 51315.0}, {"date": "2021-10-04", "close": 35.6982, "volume": 51415.0}, {"date": "2021-10-05", "close": 35.2482, "volume": 43830.0}, {"date": "2021-10-06", "close": 33.7483, "volume": 57513.0}, {"date": "2021-10-07", "close": 35.0982, "volume": 61798.0}, {"date": "2021-10-08", "close": 34.7983, "volume": 39096.0}, {"date": "2021-10-11", "close": 34.0483, "volume": 70565.0}, {"date": "2021-10-12", "close": 34.4983, "volume": 39539.0}, {"date": "2021-10-13", "close": 34.7983, "volume": 31786.0}, {"date": "2021-10-14", "close": 35.2482, "volume": 53375.0}, {"date": "2021-10-15", "close": 33.7483, "volume": 45084.0}, {"date": "2021-10-18", "close": 31.9484, "volume": 88020.0}, {"date": "2021-10-19", "close": 32.5484, "volume": 39011.0}, {"date": "2021-10-20", "close": 32.3984, "volume": 34022.0}, {"date": "2021-10-21", "close": 32.2484, "volume": 31507.0}, {"date": "2021-10-22", "close": 30.4485, "volume": 177546.0}, {"date": "2021-10-25", "close": 29.9985, "volume": 116737.0}, {"date": "2021-10-26", "close": 29.8485, "volume": 94342.0}, {"date": "2021-10-27", "close": 29.0985, "volume": 83420.0}, {"date": "2021-10-28", "close": 27.8986, "volume": 157638.0}, {"date": "2021-10-29", "close": 30.4485, "volume": 126257.0}, {"date": "2021-11-01", "close": 32.0984, "volume": 55606.0}, {"date": "2021-11-02", "close": 32.3984, "volume": 45586.0}, {"date": "2021-11-03", "close": 35.2482, "volume": 86542.0}, {"date": "2021-11-04", "close": 36.8982, "volume": 148468.0}, {"date": "2021-11-05", "close": 35.3982, "volume": 120552.0}, {"date": "2021-11-08", "close": 33.5983, "volume": 77147.0}, {"date": "2021-11-09", "close": 34.3483, "volume": 130305.0}, {"date": "2021-11-10", "close": 33.1483, "volume": 54454.0}, {"date": "2021-11-11", "close": 32.3984, "volume": 98451.0}, {"date": "2021-11-12", "close": 32.2484, "volume": 75883.0}, {"date": "2021-11-15", "close": 32.5484, "volume": 95543.0}, {"date": "2021-11-16", "close": 31.6484, "volume": 43118.0}, {"date": "2021-11-17", "close": 31.4984, "volume": 135681.0}, {"date": "2021-11-18", "close": 30.2985, "volume": 143928.0}, {"date": "2021-11-19", "close": 29.8485, "volume": 157086.0}, {"date": "2021-11-22", "close": 28.1986, "volume": 110828.0}, {"date": "2021-11-23", "close": 29.5485, "volume": 223737.0}, {"date": "2021-11-24", "close": 30.7485, "volume": 144155.0}, {"date": "2021-11-26", "close": 28.1236, "volume": 86852.0}, {"date": "2021-11-29", "close": 27.2986, "volume": 120814.0}, {"date": "2021-11-30", "close": 26.2487, "volume": 182849.0}, {"date": "2021-12-01", "close": 25.4987, "volume": 106751.0}, {"date": "2021-12-02", "close": 26.5487, "volume": 227998.0}, {"date": "2021-12-03", "close": 25.3487, "volume": 199173.0}, {"date": "2021-12-06", "close": 26.3987, "volume": 226810.0}, {"date": "2021-12-07", "close": 29.2485, "volume": 162240.0}, {"date": "2021-12-08", "close": 28.0486, "volume": 518940.0}, {"date": "2021-12-09", "close": 27.2986, "volume": 144552.0}, {"date": "2021-12-10", "close": 26.3987, "volume": 173140.0}, {"date": "2021-12-13", "close": 26.6987, "volume": 42754.0}, {"date": "2021-12-14", "close": 26.5487, "volume": 28458.0}, {"date": "2021-12-15", "close": 27.7486, "volume": 48907.0}, {"date": "2021-12-16", "close": 28.1986, "volume": 69517.0}, {"date": "2021-12-17", "close": 29.5485, "volume": 144054.0}, {"date": "2021-12-20", "close": 29.3985, "volume": 32573.0}, {"date": "2021-12-21", "close": 29.5485, "volume": 26081.0}, {"date": "2021-12-22", "close": 28.9486, "volume": 34069.0}, {"date": "2021-12-23", "close": 28.6486, "volume": 38867.0}, {"date": "2021-12-27", "close": 27.5986, "volume": 43104.0}, {"date": "2021-12-28", "close": 26.2487, "volume": 37207.0}, {"date": "2021-12-29", "close": 25.9487, "volume": 38968.0}, {"date": "2021-12-30", "close": 26.6987, "volume": 61229.0}, {"date": "2021-12-31", "close": 26.2487, "volume": 62235.0}, {"date": "2022-01-03", "close": 26.6987, "volume": 27441.0}, {"date": "2022-01-04", "close": 26.8487, "volume": 50959.0}, {"date": "2022-01-05", "close": 24.5988, "volume": 59024.0}, {"date": "2022-01-06", "close": 24.2988, "volume": 51750.0}, {"date": "2022-01-07", "close": 23.6988, "volume": 33395.0}, {"date": "2022-01-10", "close": 22.9489, "volume": 71555.0}, {"date": "2022-01-11", "close": 23.3988, "volume": 160365.0}, {"date": "2022-01-12", "close": 22.3489, "volume": 121540.0}, {"date": "2022-01-13", "close": 21.1489, "volume": 78476.0}, {"date": "2022-01-14", "close": 20.9989, "volume": 70000.0}, {"date": "2022-01-18", "close": 22.1989, "volume": 120495.0}, {"date": "2022-01-19", "close": 20.699, "volume": 174368.0}, {"date": "2022-01-20", "close": 20.099, "volume": 131232.0}, {"date": "2022-01-21", "close": 19.199, "volume": 51834.0}, {"date": "2022-01-24", "close": 20.399, "volume": 125182.0}, {"date": "2022-01-25", "close": 18.4491, "volume": 140963.0}, {"date": "2022-01-26", "close": 18.1491, "volume": 67891.0}, {"date": "2022-01-27", "close": 16.9492, "volume": 99491.0}, {"date": "2022-01-28", "close": 17.3991, "volume": 180596.0}, {"date": "2022-01-31", "close": 18.2991, "volume": 138568.0}, {"date": "2022-02-01", "close": 19.349, "volume": 32116.0}, {"date": "2022-02-02", "close": 18.1491, "volume": 76099.0}, {"date": "2022-02-03", "close": 16.9492, "volume": 79918.0}, {"date": "2022-02-04", "close": 17.0991, "volume": 42728.0}, {"date": "2022-02-07", "close": 17.0991, "volume": 40045.0}, {"date": "2022-02-08", "close": 16.7992, "volume": 58002.0}, {"date": "2022-02-09", "close": 18.4491, "volume": 183363.0}, {"date": "2022-02-10", "close": 17.2491, "volume": 43015.0}, {"date": "2022-02-11", "close": 16.3492, "volume": 106817.0}, {"date": "2022-02-14", "close": 15.8992, "volume": 33630.0}, {"date": "2022-02-15", "close": 16.1992, "volume": 31283.0}, {"date": "2022-02-16", "close": 15.7492, "volume": 43910.0}, {"date": "2022-02-17", "close": 14.9993, "volume": 34992.0}, {"date": "2022-02-18", "close": 13.9493, "volume": 56533.0}, {"date": "2022-02-22", "close": 13.5503, "volume": 27467.0}, {"date": "2022-02-23", "close": 13.2608, "volume": 29301.0}, {"date": "2022-02-24", "close": 13.6943, "volume": 36942.0}, {"date": "2022-02-25", "close": 12.8334, "volume": 51351.0}, {"date": "2022-02-28", "close": 12.2184, "volume": 32866.0}, {"date": "2022-03-01", "close": 12.0459, "volume": 37185.0}, {"date": "2022-03-02", "close": 11.8974, "volume": 31338.0}, {"date": "2022-03-03", "close": 11.4594, "volume": 38292.0}, {"date": "2022-03-04", "close": 11.2989, "volume": 18198.0}, {"date": "2022-03-07", "close": 11.1744, "volume": 17844.0}, {"date": "2022-03-08", "close": 11.3004, "volume": 17425.0}, {"date": "2022-03-09", "close": 12.1329, "volume": 30103.0}, {"date": "2022-03-10", "close": 11.5734, "volume": 27107.0}, {"date": "2022-03-11", "close": 15.8992, "volume": 469515.0}, {"date": "2022-03-14", "close": 14.9288, "volume": 223298.0}, {"date": "2022-03-15", "close": 14.7803, "volume": 66877.0}, {"date": "2022-03-16", "close": 17.9991, "volume": 157469.0}, {"date": "2022-03-17", "close": 19.349, "volume": 82395.0}, {"date": "2022-03-18", "close": 21.2989, "volume": 83425.0}, {"date": "2022-03-21", "close": 19.199, "volume": 61736.0}, {"date": "2022-03-22", "close": 19.349, "volume": 43101.0}, {"date": "2022-03-23", "close": 18.8991, "volume": 28721.0}, {"date": "2022-03-24", "close": 19.199, "volume": 22302.0}, {"date": "2022-03-25", "close": 18.7491, "volume": 27888.0}, {"date": "2022-03-28", "close": 18.1491, "volume": 42255.0}, {"date": "2022-03-29", "close": 18.8991, "volume": 51712.0}, {"date": "2022-03-30", "close": 17.6991, "volume": 38107.0}, {"date": "2022-03-31", "close": 17.9991, "volume": 27413.0}, {"date": "2022-04-01", "close": 18.4491, "volume": 22886.0}, {"date": "2022-04-04", "close": 18.5991, "volume": 14084.0}, {"date": "2022-04-05", "close": 18.1491, "volume": 28019.0}, {"date": "2022-04-06", "close": 16.6492, "volume": 66752.0}, {"date": "2022-04-07", "close": 18.1491, "volume": 47905.0}, {"date": "2022-04-08", "close": 16.7992, "volume": 28021.0}, {"date": "2022-04-11", "close": 16.0492, "volume": 44567.0}, {"date": "2022-04-12", "close": 15.5992, "volume": 32785.0}, {"date": "2022-04-13", "close": 15.7492, "volume": 15682.0}, {"date": "2022-04-14", "close": 15.7492, "volume": 25248.0}, {"date": "2022-04-18", "close": 13.9508, "volume": 35323.0}, {"date": "2022-04-19", "close": 14.1128, "volume": 23270.0}, {"date": "2022-04-20", "close": 13.9493, "volume": 16188.0}, {"date": "2022-04-21", "close": 12.4524, "volume": 36077.0}, {"date": "2022-04-22", "close": 12.1824, "volume": 22154.0}, {"date": "2022-04-25", "close": 12.1449, "volume": 31266.0}, {"date": "2022-04-26", "close": 11.6244, "volume": 27224.0}, {"date": "2022-04-27", "close": 9.6505, "volume": 103550.0}, {"date": "2022-04-28", "close": 8.8181, "volume": 102400.0}, {"date": "2022-04-29", "close": 8.3996, "volume": 55579.0}, {"date": "2022-05-02", "close": 8.2496, "volume": 78706.0}, {"date": "2022-05-03", "close": 8.1206, "volume": 53281.0}, {"date": "2022-05-04", "close": 8.4851, "volume": 56925.0}, {"date": "2022-05-05", "close": 7.6496, "volume": 42557.0}, {"date": "2022-05-06", "close": 7.8911, "volume": 49590.0}, {"date": "2022-05-09", "close": 7.7306, "volume": 45330.0}, {"date": "2022-05-10", "close": 7.3871, "volume": 98968.0}, {"date": "2022-05-11", "close": 6.4137, "volume": 77169.0}, {"date": "2022-05-12", "close": 7.4351, "volume": 85341.0}, {"date": "2022-05-13", "close": 7.5686, "volume": 27105.0}, {"date": "2022-05-16", "close": 8.1206, "volume": 21031.0}, {"date": "2022-05-17", "close": 8.4506, "volume": 31747.0}, {"date": "2022-05-18", "close": 8.2076, "volume": 22310.0}, {"date": "2022-05-19", "close": 8.0606, "volume": 20679.0}, {"date": "2022-05-20", "close": 8.1881, "volume": 22332.0}, {"date": "2022-05-23", "close": 7.8716, "volume": 16525.0}, {"date": "2022-05-24", "close": 7.4651, "volume": 21754.0}, {"date": "2022-05-25", "close": 7.6241, "volume": 32563.0}, {"date": "2022-05-26", "close": 7.6961, "volume": 26643.0}, {"date": "2022-05-27", "close": 8.8421, "volume": 61586.0}, {"date": "2022-05-31", "close": 8.5496, "volume": 35578.0}, {"date": "2022-06-01", "close": 8.5466, "volume": 45756.0}, {"date": "2022-06-02", "close": 8.2436, "volume": 55954.0}, {"date": "2022-06-03", "close": 8.5556, "volume": 27748.0}, {"date": "2022-06-06", "close": 8.9995, "volume": 51120.0}, {"date": "2022-06-07", "close": 9.3805, "volume": 60573.0}, {"date": "2022-06-08", "close": 10.0645, "volume": 30657.0}, {"date": "2022-06-09", "close": 10.483, "volume": 58492.0}, {"date": "2022-06-10", "close": 10.219, "volume": 48534.0}, {"date": "2022-06-13", "close": 9.6745, "volume": 49824.0}, {"date": "2022-06-14", "close": 9.256, "volume": 42784.0}, {"date": "2022-06-15", "close": 8.9231, "volume": 106037.0}, {"date": "2022-06-16", "close": 8.8421, "volume": 42743.0}, {"date": "2022-06-17", "close": 8.6651, "volume": 28216.0}, {"date": "2022-06-21", "close": 8.0411, "volume": 48676.0}, {"date": "2022-06-22", "close": 8.2931, "volume": 39338.0}, {"date": "2022-06-23", "close": 8.9995, "volume": 45637.0}, {"date": "2022-06-24", "close": 8.7446, "volume": 534206.0}, {"date": "2022-06-27", "close": 8.9291, "volume": 25997.0}, {"date": "2022-06-28", "close": 9.5065, "volume": 30500.0}, {"date": "2022-06-29", "close": 9.4555, "volume": 23503.0}, {"date": "2022-06-30", "close": 9.2335, "volume": 43291.0}, {"date": "2022-07-01", "close": 8.6396, "volume": 83731.0}, {"date": "2022-07-05", "close": 9.268, "volume": 27439.0}, {"date": "2022-07-06", "close": 9.3625, "volume": 85679.0}, {"date": "2022-07-07", "close": 9.901, "volume": 82145.0}, {"date": "2022-07-08", "close": 9.8485, "volume": 46567.0}, {"date": "2022-07-11", "close": 9.7405, "volume": 32745.0}, {"date": "2022-07-12", "close": 9.7945, "volume": 24673.0}, {"date": "2022-07-13", "close": 10.09, "volume": 21719.0}, {"date": "2022-07-14", "close": 10.1995, "volume": 15959.0}, {"date": "2022-07-15", "close": 10.156, "volume": 10273.0}, {"date": "2022-07-18", "close": 10.24, "volume": 11382.0}, {"date": "2022-07-19", "close": 10.393, "volume": 29536.0}, {"date": "2022-07-20", "close": 10.4995, "volume": 28296.0}, {"date": "2022-07-21", "close": 10.9945, "volume": 16406.0}, {"date": "2022-07-22", "close": 10.4995, "volume": 22662.0}, {"date": "2022-07-25", "close": 10.4365, "volume": 11573.0}, {"date": "2022-07-26", "close": 10.2205, "volume": 10299.0}, {"date": "2022-07-27", "close": 10.0555, "volume": 10662.0}, {"date": "2022-07-28", "close": 10.7395, "volume": 29965.0}, {"date": "2022-07-29", "close": 10.1245, "volume": 14944.0}, {"date": "2022-08-01", "close": 10.261, "volume": 32068.0}, {"date": "2022-08-02", "close": 10.543, "volume": 13984.0}, {"date": "2022-08-03", "close": 10.2895, "volume": 32866.0}, {"date": "2022-08-04", "close": 11.2494, "volume": 25376.0}, {"date": "2022-08-05", "close": 11.3799, "volume": 31403.0}, {"date": "2022-08-08", "close": 11.2854, "volume": 29456.0}, {"date": "2022-08-09", "close": 11.4459, "volume": 76824.0}, {"date": "2022-08-10", "close": 11.2704, "volume": 14523.0}, {"date": "2022-08-11", "close": 11.6814, "volume": 67216.0}, {"date": "2022-08-12", "close": 12.0009, "volume": 40299.0}, {"date": "2022-08-15", "close": 12.4314, "volume": 43547.0}, {"date": "2022-08-16", "close": 12.9894, "volume": 33860.0}, {"date": "2022-08-17", "close": 12.8994, "volume": 48239.0}, {"date": "2022-08-18", "close": 12.1494, "volume": 24617.0}, {"date": "2022-08-19", "close": 12.5994, "volume": 43479.0}, {"date": "2022-08-22", "close": 11.2164, "volume": 19872.0}, {"date": "2022-08-23", "close": 10.9525, "volume": 27358.0}, {"date": "2022-08-24", "close": 10.915, "volume": 9442.0}, {"date": "2022-08-25", "close": 10.9795, "volume": 15095.0}, {"date": "2022-08-26", "close": 10.954, "volume": 11940.0}, {"date": "2022-08-29", "close": 10.429, "volume": 26012.0}, {"date": "2022-08-30", "close": 9.9145, "volume": 32866.0}, {"date": "2022-08-31", "close": 9.5995, "volume": 9220.0}, {"date": "2022-09-01", "close": 9.8995, "volume": 32448.0}, {"date": "2022-09-02", "close": 9.7195, "volume": 15158.0}, {"date": "2022-09-06", "close": 10.222, "volume": 50025.0}, {"date": "2022-09-07", "close": 9.8995, "volume": 25711.0}, {"date": "2022-09-08", "close": 9.5635, "volume": 25907.0}, {"date": "2022-09-09", "close": 10.0495, "volume": 16705.0}, {"date": "2022-09-12", "close": 9.829, "volume": 17891.0}, {"date": "2022-09-13", "close": 9.301, "volume": 11048.0}, {"date": "2022-09-14", "close": 9.4405, "volume": 11180.0}, {"date": "2022-09-15", "close": 9.5605, "volume": 34514.0}, {"date": "2022-09-16", "close": 9.5605, "volume": 15718.0}, {"date": "2022-09-19", "close": 8.7086, "volume": 17547.0}, {"date": "2022-09-20", "close": 8.6996, "volume": 24262.0}, {"date": "2022-09-21", "close": 8.4176, "volume": 14519.0}, {"date": "2022-09-22", "close": 8.0861, "volume": 33715.0}, {"date": "2022-09-23", "close": 7.6871, "volume": 13117.0}, {"date": "2022-09-26", "close": 7.5611, "volume": 17899.0}, {"date": "2022-09-27", "close": 7.3496, "volume": 12966.0}, {"date": "2022-09-28", "close": 7.1996, "volume": 47813.0}, {"date": "2022-09-29", "close": 7.0226, "volume": 35567.0}, {"date": "2022-09-30", "close": 6.9987, "volume": 133349.0}, {"date": "2022-10-03", "close": 7.4246, "volume": 39557.0}, {"date": "2022-10-04", "close": 7.6496, "volume": 48445.0}, {"date": "2022-10-05", "close": 7.3061, "volume": 22251.0}, {"date": "2022-10-06", "close": 7.2446, "volume": 9855.0}, {"date": "2022-10-07", "close": 7.1996, "volume": 16068.0}, {"date": "2022-10-10", "close": 6.8532, "volume": 16153.0}, {"date": "2022-10-11", "close": 7.0361, "volume": 13696.0}, {"date": "2022-10-12", "close": 7.1291, "volume": 8894.0}, {"date": "2022-10-13", "close": 6.8382, "volume": 39736.0}, {"date": "2022-10-14", "close": 6.8442, "volume": 8305.0}, {"date": "2022-10-17", "close": 6.9402, "volume": 20661.0}, {"date": "2022-10-18", "close": 7.0496, "volume": 12483.0}, {"date": "2022-10-19", "close": 6.7107, "volume": 8128.0}, {"date": "2022-10-20", "close": 6.7497, "volume": 16255.0}, {"date": "2022-10-21", "close": 6.7092, "volume": 20472.0}, {"date": "2022-10-24", "close": 6.8412, "volume": 12569.0}, {"date": "2022-10-25", "close": 7.0196, "volume": 18868.0}, {"date": "2022-10-26", "close": 6.8997, "volume": 27706.0}, {"date": "2022-10-27", "close": 6.8082, "volume": 61036.0}, {"date": "2022-10-28", "close": 6.11, "volume": 232157.0}, {"date": "2022-10-31", "close": 6.41, "volume": 89042.0}, {"date": "2022-11-01", "close": 6.3, "volume": 25821.0}, {"date": "2022-11-02", "close": 6.2, "volume": 80434.0}, {"date": "2022-11-03", "close": 6.13, "volume": 28723.0}, {"date": "2022-11-04", "close": 6.11, "volume": 23149.0}, {"date": "2022-11-07", "close": 6.24, "volume": 18237.0}, {"date": "2022-11-08", "close": 6.36, "volume": 53020.0}, {"date": "2022-11-09", "close": 6.36, "volume": 41364.0}, {"date": "2022-11-10", "close": 6.5, "volume": 30021.0}, {"date": "2022-11-11", "close": 6.61, "volume": 21589.0}, {"date": "2022-11-14", "close": 6.64, "volume": 27923.0}, {"date": "2022-11-15", "close": 6.65, "volume": 32726.0}, {"date": "2022-11-16", "close": 6.67, "volume": 20801.0}, {"date": "2022-11-17", "close": 6.65, "volume": 32903.0}, {"date": "2022-11-18", "close": 6.86, "volume": 19116.0}, {"date": "2022-11-21", "close": 6.82, "volume": 20315.0}, {"date": "2022-11-22", "close": 6.82, "volume": 11826.0}, {"date": "2022-11-23", "close": 6.73, "volume": 13203.0}, {"date": "2022-11-25", "close": 6.67, "volume": 3251.0}, {"date": "2022-11-28", "close": 6.64, "volume": 109812.0}, {"date": "2022-11-29", "close": 6.58, "volume": 26299.0}, {"date": "2022-11-30", "close": 6.7, "volume": 21191.0}, {"date": "2022-12-01", "close": 6.65, "volume": 14717.0}, {"date": "2022-12-02", "close": 6.77, "volume": 20672.0}, {"date": "2022-12-05", "close": 6.46, "volume": 29106.0}, {"date": "2022-12-06", "close": 6.31, "volume": 28510.0}, {"date": "2022-12-07", "close": 6.6, "volume": 18832.0}, {"date": "2022-12-08", "close": 6.48, "volume": 27885.0}, {"date": "2022-12-09", "close": 6.31, "volume": 26390.0}, {"date": "2022-12-12", "close": 6.43, "volume": 16754.0}, {"date": "2022-12-13", "close": 6.47, "volume": 42580.0}, {"date": "2022-12-14", "close": 6.63, "volume": 15744.0}, {"date": "2022-12-15", "close": 6.85, "volume": 19954.0}, {"date": "2022-12-16", "close": 6.56, "volume": 81375.0}, {"date": "2022-12-19", "close": 6.01, "volume": 29047.0}, {"date": "2022-12-20", "close": 6.0, "volume": 23088.0}, {"date": "2022-12-21", "close": 6.0, "volume": 11748.0}, {"date": "2022-12-22", "close": 5.75, "volume": 54861.0}, {"date": "2022-12-23", "close": 5.64, "volume": 14571.0}, {"date": "2022-12-27", "close": 5.27, "volume": 38128.0}, {"date": "2022-12-28", "close": 5.49, "volume": 28255.0}, {"date": "2022-12-29", "close": 5.81, "volume": 17665.0}, {"date": "2022-12-30", "close": 5.38, "volume": 39054.0}, {"date": "2023-01-03", "close": 5.62, "volume": 23341.0}, {"date": "2023-01-04", "close": 5.75, "volume": 15747.0}, {"date": "2023-01-05", "close": 5.85, "volume": 6331.0}, {"date": "2023-01-06", "close": 5.85, "volume": 19794.0}, {"date": "2023-01-09", "close": 6.0, "volume": 20235.0}, {"date": "2023-01-10", "close": 5.95, "volume": 15039.0}, {"date": "2023-01-11", "close": 6.25, "volume": 18122.0}, {"date": "2023-01-12", "close": 6.51, "volume": 55496.0}, {"date": "2023-01-13", "close": 6.75, "volume": 28004.0}, {"date": "2023-01-17", "close": 7.15, "volume": 62032.0}, {"date": "2023-01-18", "close": 7.31, "volume": 42308.0}, {"date": "2023-01-19", "close": 6.925, "volume": 34239.0}, {"date": "2023-01-20", "close": 7.33, "volume": 45082.0}, {"date": "2023-01-23", "close": 7.35, "volume": 33536.0}, {"date": "2023-01-24", "close": 7.29, "volume": 17648.0}, {"date": "2023-01-25", "close": 7.335, "volume": 14308.0}, {"date": "2023-01-26", "close": 7.45, "volume": 70637.0}, {"date": "2023-01-27", "close": 7.64, "volume": 27263.0}, {"date": "2023-01-30", "close": 7.56, "volume": 22255.0}, {"date": "2023-01-31", "close": 7.58, "volume": 7298.0}, {"date": "2023-02-01", "close": 7.54, "volume": 4569.0}, {"date": "2023-02-02", "close": 7.51, "volume": 23213.0}, {"date": "2023-02-03", "close": 7.64, "volume": 40103.0}, {"date": "2023-02-06", "close": 7.76, "volume": 27905.0}, {"date": "2023-02-07", "close": 7.76, "volume": 24187.0}, {"date": "2023-02-08", "close": 7.32, "volume": 29608.0}, {"date": "2023-02-09", "close": 7.15, "volume": 29117.0}, {"date": "2023-02-10", "close": 6.96, "volume": 53893.0}, {"date": "2023-02-13", "close": 7.02, "volume": 25309.0}, {"date": "2023-02-14", "close": 6.82, "volume": 32835.0}, {"date": "2023-02-15", "close": 6.71, "volume": 29654.0}, {"date": "2023-02-16", "close": 6.7, "volume": 9478.0}, {"date": "2023-02-17", "close": 6.93, "volume": 9811.0}, {"date": "2023-02-21", "close": 6.81, "volume": 34017.0}, {"date": "2023-02-22", "close": 6.7, "volume": 15308.0}, {"date": "2023-02-23", "close": 6.39, "volume": 21212.0}, {"date": "2023-02-24", "close": 6.0, "volume": 17886.0}, {"date": "2023-02-27", "close": 5.71, "volume": 10049.0}, {"date": "2023-02-28", "close": 5.62, "volume": 44009.0}, {"date": "2023-03-01", "close": 5.5, "volume": 15058.0}, {"date": "2023-03-02", "close": 5.37, "volume": 25928.0}, {"date": "2023-03-03", "close": 5.3, "volume": 31667.0}, {"date": "2023-03-06", "close": 5.19, "volume": 38834.0}, {"date": "2023-03-07", "close": 5.45, "volume": 22799.0}, {"date": "2023-03-08", "close": 5.29, "volume": 18889.0}, {"date": "2023-03-09", "close": 5.17, "volume": 36700.0}, {"date": "2023-03-10", "close": 4.91, "volume": 28966.0}, {"date": "2023-03-13", "close": 5.3, "volume": 26680.0}, {"date": "2023-03-14", "close": 5.0, "volume": 33449.0}, {"date": "2023-03-15", "close": 4.8, "volume": 51581.0}, {"date": "2023-03-16", "close": 4.62, "volume": 65396.0}, {"date": "2023-03-17", "close": 4.11, "volume": 157540.0}, {"date": "2023-03-20", "close": 3.68, "volume": 86908.0}, {"date": "2023-03-21", "close": 3.64, "volume": 56822.0}, {"date": "2023-03-22", "close": 3.78, "volume": 187995.0}, {"date": "2023-03-23", "close": 3.77, "volume": 127086.0}, {"date": "2023-03-24", "close": 3.68, "volume": 27964.0}, {"date": "2023-03-27", "close": 3.88, "volume": 96757.0}, {"date": "2023-03-28", "close": 3.97, "volume": 18883.0}, {"date": "2023-03-29", "close": 4.4, "volume": 13265.0}, {"date": "2023-03-30", "close": 4.53, "volume": 34628.0}, {"date": "2023-03-31", "close": 4.74, "volume": 18413.0}, {"date": "2023-04-03", "close": 4.77, "volume": 16468.0}, {"date": "2023-04-04", "close": 4.75, "volume": 20077.0}, {"date": "2023-04-05", "close": 4.66, "volume": 25150.0}, {"date": "2023-04-06", "close": 4.78, "volume": 36295.0}, {"date": "2023-04-10", "close": 4.76, "volume": 13293.0}, {"date": "2023-04-11", "close": 4.83, "volume": 19374.0}, {"date": "2023-04-12", "close": 5.235, "volume": 14064.0}, {"date": "2023-04-13", "close": 5.35, "volume": 22354.0}, {"date": "2023-04-14", "close": 5.07, "volume": 8857.0}, {"date": "2023-04-17", "close": 5.04, "volume": 22141.0}, {"date": "2023-04-18", "close": 4.95, "volume": 27766.0}, {"date": "2023-04-19", "close": 4.83, "volume": 38982.0}, {"date": "2023-04-20", "close": 4.94, "volume": 254611.0}, {"date": "2023-04-21", "close": 4.86, "volume": 17828.0}, {"date": "2023-04-24", "close": 4.81, "volume": 23154.0}, {"date": "2023-04-25", "close": 4.56, "volume": 24712.0}, {"date": "2023-04-26", "close": 4.7, "volume": 5780.0}, {"date": "2023-04-27", "close": 4.85, "volume": 22009.0}, {"date": "2023-04-28", "close": 4.88, "volume": 3129.0}, {"date": "2023-05-01", "close": 5.29, "volume": 19659.0}, {"date": "2023-05-02", "close": 5.24, "volume": 15975.0}, {"date": "2023-05-03", "close": 5.3, "volume": 25227.0}, {"date": "2023-05-04", "close": 5.34, "volume": 16673.0}, {"date": "2023-05-05", "close": 5.35, "volume": 6476.0}, {"date": "2023-05-08", "close": 5.41, "volume": 10998.0}, {"date": "2023-05-09", "close": 5.94, "volume": 26354.0}, {"date": "2023-05-10", "close": 6.2, "volume": 21614.0}, {"date": "2023-05-11", "close": 6.44, "volume": 20798.0}, {"date": "2023-05-12", "close": 6.32, "volume": 14144.0}, {"date": "2023-05-15", "close": 6.25, "volume": 30890.0}, {"date": "2023-05-16", "close": 6.26, "volume": 8017.0}, {"date": "2023-05-17", "close": 6.15, "volume": 15700.0}, {"date": "2023-05-18", "close": 6.05, "volume": 23330.0}, {"date": "2023-05-19", "close": 6.0, "volume": 4757.0}, {"date": "2023-05-22", "close": 6.07, "volume": 7096.0}, {"date": "2023-05-23", "close": 6.19, "volume": 6924.0}, {"date": "2023-05-24", "close": 6.01, "volume": 18810.0}, {"date": "2023-05-25", "close": 6.0, "volume": 9230.0}, {"date": "2023-05-26", "close": 6.16, "volume": 7523.0}, {"date": "2023-05-30", "close": 6.14, "volume": 9931.0}, {"date": "2023-05-31", "close": 6.18, "volume": 17714.0}, {"date": "2023-06-01", "close": 6.3, "volume": 21853.0}, {"date": "2023-06-02", "close": 6.29, "volume": 11202.0}, {"date": "2023-06-05", "close": 6.25, "volume": 52857.0}, {"date": "2023-06-06", "close": 6.37, "volume": 8056.0}, {"date": "2023-06-07", "close": 6.27, "volume": 2937.0}, {"date": "2023-06-08", "close": 6.32, "volume": 3390.0}, {"date": "2023-06-09", "close": 6.34, "volume": 2205.0}, {"date": "2023-06-12", "close": 6.3, "volume": 26365.0}, {"date": "2023-06-13", "close": 6.18, "volume": 5996.0}, {"date": "2023-06-14", "close": 6.12, "volume": 434296.0}, {"date": "2023-06-15", "close": 6.26, "volume": 9498.0}, {"date": "2023-06-16", "close": 7.01, "volume": 85744.0}, {"date": "2023-06-20", "close": 6.825, "volume": 19093.0}, {"date": "2023-06-21", "close": 6.12, "volume": 55104.0}, {"date": "2023-06-22", "close": 5.52, "volume": 41297.0}, {"date": "2023-06-23", "close": 5.49, "volume": 28667.0}, {"date": "2023-06-26", "close": 5.26, "volume": 17719.0}, {"date": "2023-06-27", "close": 5.23, "volume": 14445.0}, {"date": "2023-06-28", "close": 5.15, "volume": 13586.0}, {"date": "2023-06-29", "close": 5.18, "volume": 9535.0}, {"date": "2023-06-30", "close": 5.24, "volume": 6920.0}, {"date": "2023-07-03", "close": 5.22, "volume": 5880.0}, {"date": "2023-07-05", "close": 5.28, "volume": 3188.0}, {"date": "2023-07-06", "close": 5.29, "volume": 5299.0}, {"date": "2023-07-07", "close": 5.27, "volume": 5851.0}, {"date": "2023-07-10", "close": 5.26, "volume": 4235.0}, {"date": "2023-07-11", "close": 5.17, "volume": 11844.0}, {"date": "2023-07-12", "close": 5.05, "volume": 6970.0}, {"date": "2023-07-13", "close": 5.1, "volume": 12409.0}, {"date": "2023-07-14", "close": 4.9101, "volume": 5929.0}, {"date": "2023-07-17", "close": 4.82, "volume": 20547.0}, {"date": "2023-07-18", "close": 4.67, "volume": 19096.0}, {"date": "2023-07-19", "close": 4.68, "volume": 6675.0}, {"date": "2023-07-20", "close": 4.74, "volume": 9280.0}, {"date": "2023-07-21", "close": 4.74, "volume": 6642.0}, {"date": "2023-07-24", "close": 4.52, "volume": 10409.0}, {"date": "2023-07-25", "close": 4.56, "volume": 8379.0}, {"date": "2023-07-26", "close": 4.54, "volume": 7536.0}, {"date": "2023-07-27", "close": 4.35, "volume": 14022.0}, {"date": "2023-07-28", "close": 4.38, "volume": 4408.0}, {"date": "2023-07-31", "close": 4.31, "volume": 14159.0}, {"date": "2023-08-01", "close": 4.13, "volume": 13048.0}, {"date": "2023-08-02", "close": 4.0, "volume": 8992.0}, {"date": "2023-08-03", "close": 3.88, "volume": 8532.0}, {"date": "2023-08-04", "close": 3.75, "volume": 55922.0}, {"date": "2023-08-07", "close": 3.74, "volume": 18681.0}, {"date": "2023-08-08", "close": 3.84, "volume": 10287.0}, {"date": "2023-08-09", "close": 3.73, "volume": 20216.0}, {"date": "2023-08-10", "close": 3.81, "volume": 2746.0}, {"date": "2023-08-11", "close": 3.8, "volume": 3115.0}, {"date": "2023-08-14", "close": 3.85, "volume": 8056.0}, {"date": "2023-08-15", "close": 3.755, "volume": 10106.0}, {"date": "2023-08-16", "close": 3.76, "volume": 10923.0}, {"date": "2023-08-17", "close": 3.71, "volume": 13278.0}, {"date": "2023-08-18", "close": 3.76, "volume": 20638.0}, {"date": "2023-08-21", "close": 3.77, "volume": 6408.0}, {"date": "2023-08-22", "close": 3.69, "volume": 8404.0}, {"date": "2023-08-23", "close": 3.72, "volume": 2834.0}, {"date": "2023-08-24", "close": 3.74, "volume": 4772.0}, {"date": "2023-08-25", "close": 3.75, "volume": 7603.0}, {"date": "2023-08-28", "close": 3.7, "volume": 4653.0}, {"date": "2023-08-29", "close": 3.69, "volume": 10948.0}, {"date": "2023-08-30", "close": 3.63, "volume": 37341.0}, {"date": "2023-08-31", "close": 3.61, "volume": 15855.0}, {"date": "2023-09-01", "close": 3.62, "volume": 11049.0}, {"date": "2023-09-05", "close": 3.55, "volume": 6276.0}, {"date": "2023-09-06", "close": 3.44, "volume": 12926.0}, {"date": "2023-09-07", "close": 3.35, "volume": 33284.0}, {"date": "2023-09-08", "close": 3.21, "volume": 27512.0}, {"date": "2023-09-11", "close": 3.31, "volume": 25733.0}, {"date": "2023-09-12", "close": 3.35, "volume": 18870.0}, {"date": "2023-09-13", "close": 3.31, "volume": 10576.0}, {"date": "2023-09-14", "close": 3.26, "volume": 5643.0}, {"date": "2023-09-15", "close": 3.12, "volume": 50882.0}, {"date": "2023-09-18", "close": 3.0, "volume": 18687.0}, {"date": "2023-09-19", "close": 2.88, "volume": 8535.0}, {"date": "2023-09-20", "close": 2.85, "volume": 5314.0}, {"date": "2023-09-21", "close": 2.74, "volume": 11281.0}, {"date": "2023-09-22", "close": 2.76, "volume": 11131.0}, {"date": "2023-09-25", "close": 2.75, "volume": 14168.0}, {"date": "2023-09-26", "close": 2.6, "volume": 34327.0}, {"date": "2023-09-27", "close": 2.5, "volume": 38887.0}, {"date": "2023-09-28", "close": 2.49, "volume": 17126.0}, {"date": "2023-09-29", "close": 2.52, "volume": 37365.0}, {"date": "2023-10-02", "close": 2.45, "volume": 16894.0}, {"date": "2023-10-03", "close": 2.38, "volume": 23594.0}, {"date": "2023-10-04", "close": 2.35, "volume": 15532.0}, {"date": "2023-10-05", "close": 2.32, "volume": 20787.0}, {"date": "2023-10-06", "close": 2.42, "volume": 9681.0}, {"date": "2023-10-09", "close": 2.32, "volume": 5819.0}, {"date": "2023-10-10", "close": 2.39, "volume": 24288.0}, {"date": "2023-10-11", "close": 2.3, "volume": 27572.0}, {"date": "2023-10-12", "close": 2.17, "volume": 18187.0}, {"date": "2023-10-13", "close": 2.16, "volume": 18334.0}, {"date": "2023-10-16", "close": 2.08, "volume": 60093.0}, {"date": "2023-10-17", "close": 2.24, "volume": 103572.0}, {"date": "2023-10-18", "close": 2.15, "volume": 57198.0}, {"date": "2023-10-19", "close": 2.15, "volume": 212756.0}, {"date": "2023-10-20", "close": 2.1, "volume": 30741.0}, {"date": "2023-10-23", "close": 2.13, "volume": 62340.0}, {"date": "2023-10-24", "close": 2.14, "volume": 78536.0}, {"date": "2023-10-25", "close": 2.05, "volume": 66988.0}, {"date": "2023-10-26", "close": 2.0, "volume": 21391.0}, {"date": "2023-10-27", "close": 1.89, "volume": 71677.0}, {"date": "2023-10-30", "close": 2.07, "volume": 51309.0}, {"date": "2023-10-31", "close": 2.23, "volume": 16748.0}, {"date": "2023-11-01", "close": 2.35, "volume": 28891.0}, {"date": "2023-11-02", "close": 2.94, "volume": 108645.0}, {"date": "2023-11-03", "close": 2.84, "volume": 29683.0}, {"date": "2023-11-06", "close": 2.75, "volume": 10333.0}, {"date": "2023-11-07", "close": 2.8, "volume": 17610.0}, {"date": "2023-11-08", "close": 2.79, "volume": 5899.0}, {"date": "2023-11-09", "close": 2.13, "volume": 30539.0}, {"date": "2023-11-10", "close": 2.21, "volume": 18296.0}, {"date": "2023-11-13", "close": 2.16, "volume": 111220.0}, {"date": "2023-11-14", "close": 2.13, "volume": 700729.0}, {"date": "2023-11-15", "close": 2.725, "volume": 12934750.0}, {"date": "2023-11-16", "close": 2.72, "volume": 721993.0}, {"date": "2023-11-17", "close": 2.57, "volume": 383933.0}, {"date": "2023-11-20", "close": 2.38, "volume": 65982.0}, {"date": "2023-11-21", "close": 2.4, "volume": 59137.0}, {"date": "2023-11-22", "close": 2.62, "volume": 64277.0}, {"date": "2023-11-24", "close": 2.78, "volume": 70001.0}, {"date": "2023-11-27", "close": 3.08, "volume": 129470.0}, {"date": "2023-11-28", "close": 2.82, "volume": 47462.0}, {"date": "2023-11-29", "close": 2.71, "volume": 29666.0}, {"date": "2023-11-30", "close": 2.82, "volume": 35709.0}, {"date": "2023-12-01", "close": 3.01, "volume": 61267.0}, {"date": "2023-12-04", "close": 3.44, "volume": 159724.0}, {"date": "2023-12-05", "close": 3.75, "volume": 70022.0}, {"date": "2023-12-06", "close": 3.42, "volume": 46229.0}, {"date": "2023-12-07", "close": 5.76, "volume": 12300940.0}, {"date": "2023-12-08", "close": 5.06, "volume": 1106046.0}, {"date": "2023-12-11", "close": 4.13, "volume": 414803.0}, {"date": "2023-12-12", "close": 4.03, "volume": 204866.0}, {"date": "2023-12-13", "close": 4.33, "volume": 219426.0}, {"date": "2023-12-14", "close": 4.94, "volume": 122340.0}, {"date": "2023-12-15", "close": 5.19, "volume": 232448.0}, {"date": "2023-12-18", "close": 4.94, "volume": 55485.0}, {"date": "2023-12-19", "close": 5.36, "volume": 85591.0}, {"date": "2023-12-20", "close": 4.94, "volume": 138430.0}, {"date": "2023-12-21", "close": 4.95, "volume": 46650.0}, {"date": "2023-12-22", "close": 5.38, "volume": 92994.0}, {"date": "2023-12-26", "close": 6.18, "volume": 150140.0}, {"date": "2023-12-27", "close": 6.52, "volume": 145753.0}, {"date": "2023-12-28", "close": 6.73, "volume": 68579.0}, {"date": "2023-12-29", "close": 6.14, "volume": 73647.0}, {"date": "2024-01-02", "close": 6.25, "volume": 80803.0}, {"date": "2024-01-03", "close": 5.76, "volume": 77583.0}, {"date": "2024-01-04", "close": 5.51, "volume": 84696.0}, {"date": "2024-01-05", "close": 5.53, "volume": 54295.0}, {"date": "2024-01-08", "close": 5.95, "volume": 4534508.0}, {"date": "2024-01-09", "close": 8.05, "volume": 1215638.0}, {"date": "2024-01-10", "close": 8.09, "volume": 279933.0}, {"date": "2024-01-11", "close": 7.7, "volume": 110330.0}, {"date": "2024-01-12", "close": 7.71, "volume": 226547.0}, {"date": "2024-01-16", "close": 8.0, "volume": 351859.0}, {"date": "2024-01-17", "close": 8.06, "volume": 750553.0}, {"date": "2024-01-18", "close": 7.51, "volume": 388648.0}, {"date": "2024-01-19", "close": 8.1, "volume": 242837.0}, {"date": "2024-01-22", "close": 7.86, "volume": 247818.0}, {"date": "2024-01-23", "close": 7.8, "volume": 335062.0}, {"date": "2024-01-24", "close": 7.77, "volume": 106325.0}, {"date": "2024-01-25", "close": 8.1, "volume": 190851.0}, {"date": "2024-01-26", "close": 7.98, "volume": 153871.0}, {"date": "2024-01-29", "close": 7.96, "volume": 193167.0}, {"date": "2024-01-30", "close": 8.08, "volume": 396681.0}, {"date": "2024-01-31", "close": 6.89, "volume": 454951.0}, {"date": "2024-02-01", "close": 7.09, "volume": 779513.0}, {"date": "2024-02-02", "close": 7.02, "volume": 189199.0}, {"date": "2024-02-05", "close": 6.77, "volume": 123973.0}, {"date": "2024-02-06", "close": 7.43, "volume": 173006.0}, {"date": "2024-02-07", "close": 7.25, "volume": 207103.0}, {"date": "2024-02-08", "close": 7.24, "volume": 348674.0}, {"date": "2024-02-09", "close": 7.78, "volume": 180483.0}, {"date": "2024-02-12", "close": 8.07, "volume": 133668.0}, {"date": "2024-02-13", "close": 7.85, "volume": 152078.0}, {"date": "2024-02-14", "close": 9.15, "volume": 687065.0}, {"date": "2024-02-15", "close": 9.83, "volume": 214148.0}, {"date": "2024-02-16", "close": 10.02, "volume": 279333.0}, {"date": "2024-02-20", "close": 10.1, "volume": 135194.0}, {"date": "2024-02-21", "close": 10.04, "volume": 158867.0}, {"date": "2024-02-22", "close": 9.51, "volume": 68926.0}, {"date": "2024-02-23", "close": 10.01, "volume": 138619.0}, {"date": "2024-02-26", "close": 9.5, "volume": 139549.0}, {"date": "2024-02-27", "close": 10.08, "volume": 131031.0}, {"date": "2024-02-28", "close": 9.45, "volume": 150091.0}, {"date": "2024-02-29", "close": 9.39, "volume": 79153.0}, {"date": "2024-03-01", "close": 9.77, "volume": 129513.0}, {"date": "2024-03-04", "close": 9.69, "volume": 141531.0}, {"date": "2024-03-05", "close": 9.5, "volume": 90375.0}, {"date": "2024-03-06", "close": 9.42, "volume": 107165.0}, {"date": "2024-03-07", "close": 10.16, "volume": 201338.0}, {"date": "2024-03-08", "close": 11.14, "volume": 501726.0}, {"date": "2024-03-11", "close": 11.41, "volume": 305393.0}, {"date": "2024-03-12", "close": 11.4, "volume": 190198.0}, {"date": "2024-03-13", "close": 12.23, "volume": 540148.0}, {"date": "2024-03-14", "close": 12.28, "volume": 450904.0}, {"date": "2024-03-15", "close": 13.08, "volume": 1117058.0}, {"date": "2024-03-18", "close": 13.36, "volume": 445680.0}, {"date": "2024-03-19", "close": 14.75, "volume": 430365.0}, {"date": "2024-03-20", "close": 13.27, "volume": 398831.0}, {"date": "2024-03-21", "close": 12.62, "volume": 379200.0}, {"date": "2024-03-22", "close": 13.75, "volume": 422585.0}, {"date": "2024-03-25", "close": 13.58, "volume": 255626.0}, {"date": "2024-03-26", "close": 13.57, "volume": 232195.0}, {"date": "2024-03-27", "close": 14.25, "volume": 281392.0}, {"date": "2024-03-28", "close": 13.32, "volume": 871557.0}, {"date": "2024-04-01", "close": 12.44, "volume": 233048.0}, {"date": "2024-04-02", "close": 12.1, "volume": 169836.0}, {"date": "2024-04-03", "close": 12.52, "volume": 134410.0}, {"date": "2024-04-04", "close": 12.38, "volume": 342997.0}, {"date": "2024-04-05", "close": 12.16, "volume": 148284.0}, {"date": "2024-04-08", "close": 11.91, "volume": 137078.0}, {"date": "2024-04-09", "close": 11.56, "volume": 186994.0}, {"date": "2024-04-10", "close": 10.83, "volume": 132767.0}, {"date": "2024-04-11", "close": 10.66, "volume": 179951.0}, {"date": "2024-04-12", "close": 10.37, "volume": 163194.0}, {"date": "2024-04-15", "close": 10.0, "volume": 147129.0}, {"date": "2024-04-16", "close": 9.82, "volume": 131387.0}, {"date": "2024-04-17", "close": 9.99, "volume": 241191.0}, {"date": "2024-04-18", "close": 9.26, "volume": 143309.0}, {"date": "2024-04-19", "close": 8.7, "volume": 113857.0}, {"date": "2024-04-22", "close": 9.04, "volume": 187755.0}, {"date": "2024-04-23", "close": 9.11, "volume": 297274.0}, {"date": "2024-04-24", "close": 8.77, "volume": 138410.0}, {"date": "2024-04-25", "close": 8.54, "volume": 378947.0}, {"date": "2024-04-26", "close": 8.98, "volume": 189872.0}, {"date": "2024-04-29", "close": 8.79, "volume": 113767.0}, {"date": "2024-04-30", "close": 8.87, "volume": 171145.0}, {"date": "2024-05-01", "close": 9.54, "volume": 175841.0}, {"date": "2024-05-02", "close": 10.23, "volume": 267252.0}, {"date": "2024-05-03", "close": 10.1, "volume": 674823.0}, {"date": "2024-05-06", "close": 10.0, "volume": 173603.0}, {"date": "2024-05-07", "close": 10.42, "volume": 174822.0}, {"date": "2024-05-08", "close": 10.25, "volume": 106454.0}, {"date": "2024-05-09", "close": 10.34, "volume": 67663.0}, {"date": "2024-05-10", "close": 10.39, "volume": 175420.0}, {"date": "2024-05-13", "close": 9.75, "volume": 163043.0}, {"date": "2024-05-14", "close": 9.96, "volume": 92291.0}, {"date": "2024-05-15", "close": 9.69, "volume": 68343.0}, {"date": "2024-05-16", "close": 9.3, "volume": 200335.0}, {"date": "2024-05-17", "close": 8.95, "volume": 211280.0}, {"date": "2024-05-20", "close": 9.12, "volume": 210376.0}, {"date": "2024-05-21", "close": 8.51, "volume": 437680.0}, {"date": "2024-05-22", "close": 8.39, "volume": 128736.0}, {"date": "2024-05-23", "close": 7.81, "volume": 164367.0}, {"date": "2024-05-24", "close": 7.79, "volume": 119884.0}, {"date": "2024-05-28", "close": 7.57, "volume": 300204.0}, {"date": "2024-05-29", "close": 7.56, "volume": 200766.0}, {"date": "2024-05-30", "close": 7.64, "volume": 282331.0}, {"date": "2024-05-31", "close": 8.26, "volume": 152986.0}, {"date": "2024-06-03", "close": 8.25, "volume": 170524.0}, {"date": "2024-06-04", "close": 7.85, "volume": 127929.0}, {"date": "2024-06-05", "close": 7.77, "volume": 100629.0}, {"date": "2024-06-06", "close": 7.72, "volume": 100990.0}, {"date": "2024-06-07", "close": 8.06, "volume": 178417.0}, {"date": "2024-06-10", "close": 7.82, "volume": 394580.0}, {"date": "2024-06-11", "close": 7.51, "volume": 203229.0}, {"date": "2024-06-12", "close": 7.93, "volume": 167224.0}, {"date": "2024-06-13", "close": 8.51, "volume": 238780.0}, {"date": "2024-06-14", "close": 7.9, "volume": 97998.0}, {"date": "2024-06-17", "close": 7.47, "volume": 114296.0}, {"date": "2024-06-18", "close": 6.8, "volume": 357874.0}, {"date": "2024-06-20", "close": 6.3, "volume": 507883.0}, {"date": "2024-06-21", "close": 6.46, "volume": 2992703.0}, {"date": "2024-06-24", "close": 6.62, "volume": 666845.0}, {"date": "2024-06-25", "close": 5.8, "volume": 2066989.0}, {"date": "2024-06-26", "close": 5.7, "volume": 939015.0}, {"date": "2024-06-27", "close": 5.74, "volume": 626894.0}, {"date": "2024-06-28", "close": 5.67, "volume": 4378149.0}, {"date": "2024-07-01", "close": 6.27, "volume": 1017430.0}, {"date": "2024-07-02", "close": 5.96, "volume": 663681.0}, {"date": "2024-07-03", "close": 5.97, "volume": 354650.0}, {"date": "2024-07-05", "close": 5.87, "volume": 331398.0}, {"date": "2024-07-08", "close": 6.75, "volume": 686897.0}, {"date": "2024-07-09", "close": 6.66, "volume": 274758.0}, {"date": "2024-07-10", "close": 7.01, "volume": 205582.0}, {"date": "2024-07-11", "close": 8.19, "volume": 1079934.0}, {"date": "2024-07-12", "close": 7.91, "volume": 455306.0}, {"date": "2024-07-15", "close": 8.56, "volume": 777303.0}, {"date": "2024-07-16", "close": 9.64, "volume": 1272544.0}, {"date": "2024-07-17", "close": 8.91, "volume": 416351.0}, {"date": "2024-07-18", "close": 7.8, "volume": 297278.0}, {"date": "2024-07-19", "close": 8.22, "volume": 234875.0}, {"date": "2024-07-22", "close": 8.73, "volume": 280612.0}, {"date": "2024-07-23", "close": 9.2, "volume": 279595.0}, {"date": "2024-07-24", "close": 8.84, "volume": 268110.0}, {"date": "2024-07-25", "close": 9.05, "volume": 270461.0}, {"date": "2024-07-26", "close": 9.29, "volume": 251035.0}, {"date": "2024-07-29", "close": 9.5, "volume": 340920.0}, {"date": "2024-07-30", "close": 9.17, "volume": 313021.0}, {"date": "2024-07-31", "close": 8.92, "volume": 211732.0}, {"date": "2024-08-01", "close": 8.64, "volume": 388990.0}, {"date": "2024-08-02", "close": 7.85, "volume": 187857.0}, {"date": "2024-08-05", "close": 7.75, "volume": 343449.0}, {"date": "2024-08-06", "close": 7.99, "volume": 179175.0}, {"date": "2024-08-07", "close": 7.19, "volume": 144408.0}, {"date": "2024-08-08", "close": 7.45, "volume": 117648.0}, {"date": "2024-08-09", "close": 7.38, "volume": 121797.0}, {"date": "2024-08-12", "close": 7.16, "volume": 121325.0}, {"date": "2024-08-13", "close": 7.29, "volume": 206586.0}, {"date": "2024-08-14", "close": 8.35, "volume": 569300.0}, {"date": "2024-08-15", "close": 8.93, "volume": 471806.0}, {"date": "2024-08-16", "close": 8.87, "volume": 243010.0}, {"date": "2024-08-19", "close": 9.28, "volume": 416584.0}, {"date": "2024-08-20", "close": 9.33, "volume": 228771.0}, {"date": "2024-08-21", "close": 9.95, "volume": 364649.0}, {"date": "2024-08-22", "close": 9.44, "volume": 336065.0}, {"date": "2024-08-23", "close": 9.56, "volume": 297042.0}, {"date": "2024-08-26", "close": 9.46, "volume": 156377.0}, {"date": "2024-08-27", "close": 9.15, "volume": 79221.0}, {"date": "2024-08-28", "close": 8.75, "volume": 151221.0}, {"date": "2024-08-29", "close": 9.03, "volume": 222561.0}, {"date": "2024-08-30", "close": 8.93, "volume": 150301.0}, {"date": "2024-09-03", "close": 8.47, "volume": 172794.0}, {"date": "2024-09-04", "close": 8.5, "volume": 150549.0}, {"date": "2024-09-05", "close": 8.51, "volume": 138837.0}, {"date": "2024-09-06", "close": 8.11, "volume": 151249.0}, {"date": "2024-09-09", "close": 8.24, "volume": 171320.0}, {"date": "2024-09-10", "close": 7.86, "volume": 128301.0}, {"date": "2024-09-11", "close": 7.49, "volume": 170519.0}, {"date": "2024-09-12", "close": 7.72, "volume": 245264.0}, {"date": "2024-09-13", "close": 7.93, "volume": 372359.0}, {"date": "2024-09-16", "close": 7.53, "volume": 165759.0}, {"date": "2024-09-17", "close": 7.38, "volume": 434547.0}, {"date": "2024-09-18", "close": 7.14, "volume": 349256.0}, {"date": "2024-09-19", "close": 8.0, "volume": 205731.0}, {"date": "2024-09-20", "close": 7.86, "volume": 337678.0}, {"date": "2024-09-23", "close": 7.63, "volume": 182676.0}, {"date": "2024-09-24", "close": 7.68, "volume": 173409.0}, {"date": "2024-09-25", "close": 7.54, "volume": 118106.0}, {"date": "2024-09-26", "close": 7.27, "volume": 145572.0}, {"date": "2024-09-27", "close": 7.06, "volume": 185278.0}, {"date": "2024-09-30", "close": 6.97, "volume": 166717.0}, {"date": "2024-10-01", "close": 6.78, "volume": 154142.0}, {"date": "2024-10-02", "close": 6.62, "volume": 203826.0}, {"date": "2024-10-03", "close": 6.7, "volume": 236603.0}, {"date": "2024-10-04", "close": 6.58, "volume": 179128.0}, {"date": "2024-10-07", "close": 6.59, "volume": 104218.0}, {"date": "2024-10-08", "close": 7.08, "volume": 1174298.0}, {"date": "2024-10-09", "close": 6.91, "volume": 133386.0}, {"date": "2024-10-10", "close": 6.05, "volume": 346339.0}, {"date": "2024-10-11", "close": 6.05, "volume": 583745.0}, {"date": "2024-10-14", "close": 6.11, "volume": 227738.0}, {"date": "2024-10-15", "close": 6.63, "volume": 727497.0}, {"date": "2024-10-16", "close": 7.01, "volume": 219755.0}, {"date": "2024-10-17", "close": 6.32, "volume": 286188.0}, {"date": "2024-10-18", "close": 6.6, "volume": 192881.0}, {"date": "2024-10-21", "close": 5.82, "volume": 467394.0}, {"date": "2024-10-22", "close": 5.7, "volume": 636225.0}, {"date": "2024-10-23", "close": 5.63, "volume": 149895.0}, {"date": "2024-10-24", "close": 5.59, "volume": 236628.0}, {"date": "2024-10-25", "close": 5.71, "volume": 423328.0}, {"date": "2024-10-28", "close": 5.83, "volume": 229537.0}, {"date": "2024-10-29", "close": 5.69, "volume": 310155.0}, {"date": "2024-10-30", "close": 5.73, "volume": 272570.0}, {"date": "2024-10-31", "close": 5.52, "volume": 348156.0}, {"date": "2024-11-01", "close": 5.75, "volume": 159875.0}, {"date": "2024-11-04", "close": 5.66, "volume": 326720.0}, {"date": "2024-11-05", "close": 5.94, "volume": 142497.0}, {"date": "2024-11-06", "close": 6.14, "volume": 258672.0}, {"date": "2024-11-07", "close": 5.77, "volume": 283005.0}, {"date": "2024-11-08", "close": 5.87, "volume": 150267.0}, {"date": "2024-11-11", "close": 5.99, "volume": 230467.0}, {"date": "2024-11-12", "close": 5.51, "volume": 229244.0}, {"date": "2024-11-13", "close": 5.56, "volume": 292660.0}, {"date": "2024-11-14", "close": 5.31, "volume": 399593.0}, {"date": "2024-11-15", "close": 4.85, "volume": 353968.0}, {"date": "2024-11-18", "close": 5.0, "volume": 567998.0}, {"date": "2024-11-19", "close": 5.11, "volume": 575738.0}, {"date": "2024-11-20", "close": 4.96, "volume": 376840.0}, {"date": "2024-11-21", "close": 5.23, "volume": 458404.0}, {"date": "2024-11-22", "close": 5.41, "volume": 403537.0}, {"date": "2024-11-25", "close": 5.86, "volume": 565207.0}, {"date": "2024-11-26", "close": 5.78, "volume": 237678.0}, {"date": "2024-11-27", "close": 5.69, "volume": 95013.0}, {"date": "2024-11-29", "close": 5.7, "volume": 62337.0}, {"date": "2024-12-02", "close": 5.79, "volume": 114317.0}, {"date": "2024-12-03", "close": 5.18, "volume": 307993.0}, {"date": "2024-12-04", "close": 5.18, "volume": 306669.0}, {"date": "2024-12-05", "close": 4.96, "volume": 379333.0}, {"date": "2024-12-06", "close": 5.05, "volume": 194850.0}, {"date": "2024-12-09", "close": 5.11, "volume": 212283.0}, {"date": "2024-12-10", "close": 5.05, "volume": 193320.0}, {"date": "2024-12-11", "close": 5.01, "volume": 186672.0}, {"date": "2024-12-12", "close": 4.68, "volume": 228098.0}, {"date": "2024-12-13", "close": 4.91, "volume": 467509.0}, {"date": "2024-12-16", "close": 4.6, "volume": 324701.0}, {"date": "2024-12-17", "close": 4.46, "volume": 398748.0}, {"date": "2024-12-18", "close": 4.03, "volume": 272057.0}, {"date": "2024-12-19", "close": 4.01, "volume": 190211.0}, {"date": "2024-12-20", "close": 4.16, "volume": 904254.0}, {"date": "2024-12-23", "close": 4.1, "volume": 610002.0}, {"date": "2024-12-24", "close": 4.18, "volume": 282016.0}, {"date": "2024-12-26", "close": 4.37, "volume": 512413.0}, {"date": "2024-12-27", "close": 4.24, "volume": 466972.0}, {"date": "2024-12-30", "close": 4.07, "volume": 177055.0}, {"date": "2024-12-31", "close": 4.0, "volume": 258184.0}, {"date": "2025-01-02", "close": 3.9, "volume": 224609.0}, {"date": "2025-01-03", "close": 4.14, "volume": 285626.0}, {"date": "2025-01-06", "close": 4.1, "volume": 378341.0}, {"date": "2025-01-07", "close": 3.92, "volume": 824697.0}, {"date": "2025-01-08", "close": 4.03, "volume": 2482914.0}, {"date": "2025-01-10", "close": 3.68, "volume": 966093.0}, {"date": "2025-01-13", "close": 3.31, "volume": 554358.0}, {"date": "2025-01-14", "close": 3.09, "volume": 379179.0}, {"date": "2025-01-15", "close": 3.14, "volume": 539548.0}, {"date": "2025-01-16", "close": 3.25, "volume": 504632.0}, {"date": "2025-01-17", "close": 3.27, "volume": 495108.0}, {"date": "2025-01-21", "close": 3.26, "volume": 1005230.0}, {"date": "2025-01-22", "close": 3.12, "volume": 461902.0}, {"date": "2025-01-23", "close": 3.0, "volume": 614532.0}, {"date": "2025-01-24", "close": 3.21, "volume": 640573.0}, {"date": "2025-01-27", "close": 3.14, "volume": 335774.0}, {"date": "2025-01-28", "close": 3.28, "volume": 437734.0}, {"date": "2025-01-29", "close": 3.33, "volume": 703608.0}, {"date": "2025-01-30", "close": 3.32, "volume": 335403.0}, {"date": "2025-01-31", "close": 3.18, "volume": 359476.0}, {"date": "2025-02-03", "close": 3.15, "volume": 308477.0}, {"date": "2025-02-04", "close": 3.04, "volume": 450950.0}, {"date": "2025-02-05", "close": 3.04, "volume": 555051.0}, {"date": "2025-02-06", "close": 3.13, "volume": 339282.0}, {"date": "2025-02-07", "close": 2.88, "volume": 767130.0}, {"date": "2025-02-10", "close": 3.44, "volume": 4602522.0}, {"date": "2025-02-11", "close": 3.3, "volume": 1025055.0}, {"date": "2025-02-12", "close": 3.53, "volume": 1025621.0}, {"date": "2025-02-13", "close": 3.94, "volume": 1162545.0}, {"date": "2025-02-14", "close": 4.03, "volume": 1009774.0}, {"date": "2025-02-18", "close": 5.3, "volume": 71207590.0}, {"date": "2025-02-19", "close": 6.47, "volume": 15285710.0}, {"date": "2025-02-20", "close": 6.0, "volume": 4411500.0}, {"date": "2025-02-21", "close": 5.78, "volume": 2189712.0}, {"date": "2025-02-24", "close": 5.58, "volume": 1286117.0}, {"date": "2025-02-25", "close": 5.29, "volume": 1694682.0}, {"date": "2025-02-26", "close": 5.29, "volume": 889403.0}, {"date": "2025-02-27", "close": 5.33, "volume": 1086299.0}, {"date": "2025-02-28", "close": 5.59, "volume": 1096932.0}, {"date": "2025-03-03", "close": 5.12, "volume": 1273629.0}, {"date": "2025-03-04", "close": 5.31, "volume": 1310665.0}, {"date": "2025-03-05", "close": 5.76, "volume": 1099957.0}, {"date": "2025-03-06", "close": 5.5, "volume": 717480.0}, {"date": "2025-03-07", "close": 5.42, "volume": 1674555.0}, {"date": "2025-03-10", "close": 5.09, "volume": 1744714.0}, {"date": "2025-03-11", "close": 5.61, "volume": 1447228.0}, {"date": "2025-03-12", "close": 5.73, "volume": 1275082.0}, {"date": "2025-03-13", "close": 5.145, "volume": 1033940.0}, {"date": "2025-03-14", "close": 5.09, "volume": 932821.0}, {"date": "2025-03-17", "close": 5.36, "volume": 851678.0}, {"date": "2025-03-18", "close": 4.93, "volume": 1837083.0}, {"date": "2025-03-19", "close": 4.82, "volume": 1249989.0}, {"date": "2025-03-20", "close": 4.7, "volume": 955255.0}, {"date": "2025-03-21", "close": 4.6, "volume": 1038522.0}, {"date": "2025-03-24", "close": 4.78, "volume": 1157883.0}, {"date": "2025-03-25", "close": 4.49, "volume": 741433.0}, {"date": "2025-03-26", "close": 4.26, "volume": 807115.0}, {"date": "2025-03-27", "close": 4.37, "volume": 881641.0}, {"date": "2025-03-28", "close": 4.32, "volume": 496967.0}, {"date": "2025-03-31", "close": 3.7, "volume": 2116209.0}, {"date": "2025-04-01", "close": 3.445, "volume": 1863391.0}, {"date": "2025-04-02", "close": 3.69, "volume": 1792839.0}, {"date": "2025-04-03", "close": 3.405, "volume": 758288.0}, {"date": "2025-04-04", "close": 3.115, "volume": 1605282.0}, {"date": "2025-04-07", "close": 2.94, "volume": 1154602.0}, {"date": "2025-04-08", "close": 2.67, "volume": 1227760.0}, {"date": "2025-04-09", "close": 2.74, "volume": 1654587.0}, {"date": "2025-04-10", "close": 2.67, "volume": 793402.0}, {"date": "2025-04-11", "close": 2.7, "volume": 566026.0}, {"date": "2025-04-14", "close": 2.71, "volume": 748495.0}, {"date": "2025-04-15", "close": 2.7, "volume": 1291799.0}, {"date": "2025-04-16", "close": 2.52, "volume": 973766.0}, {"date": "2025-04-17", "close": 2.55, "volume": 1542016.0}, {"date": "2025-04-21", "close": 3.03, "volume": 3335565.0}, {"date": "2025-04-22", "close": 3.43, "volume": 2684877.0}, {"date": "2025-04-23", "close": 3.56, "volume": 1545045.0}, {"date": "2025-04-24", "close": 3.67, "volume": 863964.0}, {"date": "2025-04-25", "close": 3.3, "volume": 1024156.0}, {"date": "2025-04-28", "close": 3.23, "volume": 675227.0}, {"date": "2025-04-29", "close": 3.05, "volume": 733314.0}, {"date": "2025-04-30", "close": 3.31, "volume": 985970.0}, {"date": "2025-05-01", "close": 3.65, "volume": 1462791.0}, {"date": "2025-05-02", "close": 4.31, "volume": 2452288.0}, {"date": "2025-05-05", "close": 4.23, "volume": 968488.0}, {"date": "2025-05-06", "close": 3.37, "volume": 3290792.0}, {"date": "2025-05-07", "close": 2.59, "volume": 2863689.0}, {"date": "2025-05-08", "close": 2.77, "volume": 2151488.0}, {"date": "2025-05-09", "close": 2.76, "volume": 2158321.0}, {"date": "2025-05-12", "close": 2.9, "volume": 1443278.0}, {"date": "2025-05-13", "close": 2.79, "volume": 4205595.0}, {"date": "2025-05-14", "close": 2.55, "volume": 2431753.0}, {"date": "2025-05-15", "close": 2.59, "volume": 1004183.0}, {"date": "2025-05-16", "close": 2.77, "volume": 4066389.0}, {"date": "2025-05-19", "close": 2.9, "volume": 1599538.0}, {"date": "2025-05-20", "close": 2.95, "volume": 1991144.0}, {"date": "2025-05-21", "close": 2.7, "volume": 1487971.0}, {"date": "2025-05-22", "close": 2.89, "volume": 1777844.0}, {"date": "2025-05-23", "close": 2.81, "volume": 874588.0}, {"date": "2025-05-27", "close": 3.04, "volume": 1251934.0}, {"date": "2025-05-28", "close": 3.26, "volume": 1191423.0}, {"date": "2025-05-29", "close": 3.3, "volume": 742088.0}, {"date": "2025-05-30", "close": 3.21, "volume": 868946.0}, {"date": "2025-06-02", "close": 3.54, "volume": 2274539.0}, {"date": "2025-06-03", "close": 3.5, "volume": 1186202.0}, {"date": "2025-06-04", "close": 3.84, "volume": 1846970.0}, {"date": "2025-06-05", "close": 4.25, "volume": 2794692.0}, {"date": "2025-06-06", "close": 4.54, "volume": 1607212.0}, {"date": "2025-06-09", "close": 4.62, "volume": 1819885.0}, {"date": "2025-06-10", "close": 4.83, "volume": 1657914.0}, {"date": "2025-06-11", "close": 4.61, "volume": 1612134.0}, {"date": "2025-06-12", "close": 4.58, "volume": 820684.0}, {"date": "2025-06-13", "close": 4.51, "volume": 1237041.0}, {"date": "2025-06-16", "close": 5.02, "volume": 2229767.0}, {"date": "2025-06-17", "close": 4.61, "volume": 2012816.0}, {"date": "2025-06-18", "close": 4.65, "volume": 1074775.0}, {"date": "2025-06-20", "close": 4.79, "volume": 3572695.0}, {"date": "2025-06-23", "close": 4.51, "volume": 2249047.0}, {"date": "2025-06-24", "close": 4.855, "volume": 1000991.0}, {"date": "2025-06-25", "close": 4.74, "volume": 820882.0}, {"date": "2025-06-26", "close": 4.81, "volume": 1909029.0}, {"date": "2025-06-27", "close": 4.72, "volume": 7023296.0}, {"date": "2025-06-30", "close": 4.87, "volume": 1209309.0}, {"date": "2025-07-01", "close": 4.6, "volume": 1796161.0}, {"date": "2025-07-02", "close": 4.87, "volume": 1105736.0}, {"date": "2025-07-03", "close": 5.03, "volume": 702337.0}, {"date": "2025-07-07", "close": 4.91, "volume": 737850.0}, {"date": "2025-07-08", "close": 5.24, "volume": 1916882.0}, {"date": "2025-07-09", "close": 5.52, "volume": 1615374.0}, {"date": "2025-07-10", "close": 5.42, "volume": 1293276.0}, {"date": "2025-07-11", "close": 5.26, "volume": 618371.0}, {"date": "2025-07-14", "close": 5.47, "volume": 820552.0}, {"date": "2025-07-15", "close": 5.39, "volume": 609135.0}, {"date": "2025-07-16", "close": 5.58, "volume": 1284407.0}, {"date": "2025-07-17", "close": 5.79, "volume": 2040021.0}, {"date": "2025-07-18", "close": 6.39, "volume": 3441327.0}, {"date": "2025-07-21", "close": 6.37, "volume": 2487188.0}, {"date": "2025-07-22", "close": 6.23, "volume": 2166543.0}, {"date": "2025-07-23", "close": 6.76, "volume": 1426233.0}, {"date": "2025-07-24", "close": 6.68, "volume": 1584418.0}, {"date": "2025-07-25", "close": 7.0, "volume": 1515854.0}, {"date": "2025-07-28", "close": 7.02, "volume": 1106338.0}, {"date": "2025-07-29", "close": 7.07, "volume": 1582769.0}, {"date": "2025-07-30", "close": 7.07, "volume": 1653315.0}, {"date": "2025-07-31", "close": 6.84, "volume": 1261290.0}, {"date": "2025-08-01", "close": 6.83, "volume": 1146127.0}, {"date": "2025-08-04", "close": 6.82, "volume": 1126899.0}, {"date": "2025-08-05", "close": 6.7, "volume": 708515.0}, {"date": "2025-08-06", "close": 6.51, "volume": 1109736.0}, {"date": "2025-08-07", "close": 6.19, "volume": 1223777.0}, {"date": "2025-08-08", "close": 6.29, "volume": 1125777.0}, {"date": "2025-08-11", "close": 6.08, "volume": 983746.0}, {"date": "2025-08-12", "close": 6.04, "volume": 1667298.0}, {"date": "2025-08-13", "close": 6.68, "volume": 1449514.0}, {"date": "2025-08-14", "close": 6.17, "volume": 1333404.0}, {"date": "2025-08-15", "close": 6.11, "volume": 886113.0}, {"date": "2025-08-18", "close": 6.03, "volume": 858890.0}, {"date": "2025-08-19", "close": 5.8, "volume": 852281.0}, {"date": "2025-08-20", "close": 5.66, "volume": 922667.0}, {"date": "2025-08-21", "close": 5.66, "volume": 742832.0}, {"date": "2025-08-22", "close": 5.93, "volume": 794407.0}, {"date": "2025-08-25", "close": 5.6, "volume": 805195.0}, {"date": "2025-08-26", "close": 5.71, "volume": 374199.0}, {"date": "2025-08-27", "close": 5.62, "volume": 458135.0}, {"date": "2025-08-28", "close": 5.62, "volume": 536801.0}, {"date": "2025-08-29", "close": 5.48, "volume": 508630.0}, {"date": "2025-09-02", "close": 5.43, "volume": 760816.0}, {"date": "2025-09-03", "close": 5.75, "volume": 548630.0}, {"date": "2025-09-04", "close": 5.56, "volume": 659915.0}, {"date": "2025-09-05", "close": 5.5, "volume": 1143052.0}, {"date": "2025-09-08", "close": 5.13, "volume": 1156145.0}, {"date": "2025-09-09", "close": 5.0, "volume": 1261027.0}, {"date": "2025-09-10", "close": 5.24, "volume": 1105384.0}, {"date": "2025-09-11", "close": 5.31, "volume": 483220.0}, {"date": "2025-09-12", "close": 5.39, "volume": 918673.0}, {"date": "2025-09-15", "close": 5.49, "volume": 665520.0}, {"date": "2025-09-16", "close": 5.41, "volume": 715021.0}, {"date": "2025-09-17", "close": 5.47, "volume": 844719.0}, {"date": "2025-09-18", "close": 5.44, "volume": 1252758.0}, {"date": "2025-09-19", "close": 5.12, "volume": 3060930.0}, {"date": "2025-09-22", "close": 5.17, "volume": 629641.0}, {"date": "2025-09-23", "close": 5.33, "volume": 1718174.0}, {"date": "2025-09-24", "close": 6.24, "volume": 2664010.0}, {"date": "2025-09-25", "close": 5.92, "volume": 1068996.0}, {"date": "2025-09-26", "close": 6.15, "volume": 1183250.0}, {"date": "2025-09-29", "close": 5.97, "volume": 966492.0}, {"date": "2025-09-30", "close": 6.17, "volume": 1206908.0}, {"date": "2025-10-01", "close": 5.87, "volume": 1257714.0}, {"date": "2025-10-02", "close": 5.74, "volume": 1613416.0}, {"date": "2025-10-03", "close": 5.9, "volume": 1194654.0}, {"date": "2025-10-06", "close": 5.48, "volume": 782926.0}, {"date": "2025-10-07", "close": 5.52, "volume": 1276081.0}, {"date": "2025-10-08", "close": 6.31, "volume": 3018892.0}, {"date": "2025-10-09", "close": 6.4, "volume": 938156.0}, {"date": "2025-10-10", "close": 5.96, "volume": 793606.0}, {"date": "2025-10-13", "close": 6.01, "volume": 816420.0}, {"date": "2025-10-14", "close": 6.23, "volume": 631212.0}, {"date": "2025-10-15", "close": 6.32, "volume": 566582.0}, {"date": "2025-10-16", "close": 6.16, "volume": 916760.0}, {"date": "2025-10-17", "close": 5.88, "volume": 1015731.0}, {"date": "2025-10-20", "close": 6.15, "volume": 1080591.0}, {"date": "2025-10-21", "close": 6.01, "volume": 600664.0}, {"date": "2025-10-22", "close": 5.64, "volume": 899625.0}, {"date": "2025-10-23", "close": 5.52, "volume": 996737.0}, {"date": "2025-10-24", "close": 5.62, "volume": 734813.0}, {"date": "2025-10-27", "close": 5.9, "volume": 627108.0}, {"date": "2025-10-28", "close": 5.92, "volume": 682603.0}, {"date": "2025-10-29", "close": 5.49, "volume": 929854.0}, {"date": "2025-10-30", "close": 5.31, "volume": 771112.0}, {"date": "2025-10-31", "close": 5.39, "volume": 801488.0}, {"date": "2025-11-03", "close": 5.2, "volume": 1736795.0}, {"date": "2025-11-04", "close": 4.405, "volume": 3018826.0}, {"date": "2025-11-05", "close": 3.93, "volume": 1742343.0}, {"date": "2025-11-06", "close": 4.215, "volume": 1163165.0}, {"date": "2025-11-07", "close": 4.06, "volume": 965749.0}, {"date": "2025-11-10", "close": 4.15, "volume": 1114229.0}, {"date": "2025-11-11", "close": 4.53, "volume": 1662874.0}, {"date": "2025-11-12", "close": 4.74, "volume": 1340474.0}, {"date": "2025-11-13", "close": 4.3, "volume": 1649079.0}, {"date": "2025-11-14", "close": 4.24, "volume": 1581624.0}, {"date": "2025-11-17", "close": 4.34, "volume": 1124839.0}, {"date": "2025-11-18", "close": 4.47, "volume": 1628540.0}, {"date": "2025-11-19", "close": 4.48, "volume": 1065848.0}, {"date": "2025-11-20", "close": 4.46, "volume": 976469.0}, {"date": "2025-11-21", "close": 4.7, "volume": 1305310.0}, {"date": "2025-11-24", "close": 4.91, "volume": 839947.0}, {"date": "2025-11-25", "close": 5.15, "volume": 766149.0}, {"date": "2025-11-26", "close": 5.36, "volume": 607851.0}, {"date": "2025-11-28", "close": 5.43, "volume": 304429.0}, {"date": "2025-12-01", "close": 5.21, "volume": 1322098.0}, {"date": "2025-12-02", "close": 5.1, "volume": 781155.0}, {"date": "2025-12-03", "close": 5.19, "volume": 712743.0}, {"date": "2025-12-04", "close": 5.92, "volume": 1642315.0}, {"date": "2025-12-05", "close": 5.77, "volume": 1106648.0}, {"date": "2025-12-08", "close": 5.71, "volume": 671783.0}, {"date": "2025-12-09", "close": 5.75, "volume": 1238336.0}, {"date": "2025-12-10", "close": 5.88, "volume": 743942.0}, {"date": "2025-12-11", "close": 5.87, "volume": 683090.0}, {"date": "2025-12-12", "close": 5.87, "volume": 648281.0}, {"date": "2025-12-15", "close": 5.71, "volume": 645196.0}, {"date": "2025-12-16", "close": 5.82, "volume": 1150333.0}, {"date": "2025-12-17", "close": 5.38, "volume": 961842.0}, {"date": "2025-12-18", "close": 5.28, "volume": 894348.0}, {"date": "2025-12-19", "close": 5.94, "volume": 2015614.0}, {"date": "2025-12-22", "close": 5.98, "volume": 1235871.0}, {"date": "2025-12-23", "close": 5.9, "volume": 703277.0}, {"date": "2025-12-24", "close": 5.9, "volume": 282550.0}, {"date": "2025-12-26", "close": 5.84, "volume": 481453.0}, {"date": "2025-12-29", "close": 5.69, "volume": 839478.0}, {"date": "2025-12-30", "close": 5.7, "volume": 790667.0}, {"date": "2025-12-31", "close": 5.64, "volume": 1045057.0}, {"date": "2026-01-02", "close": 5.45, "volume": 1212320.0}, {"date": "2026-01-05", "close": 5.33, "volume": 1147369.0}, {"date": "2026-01-06", "close": 5.49, "volume": 1126594.0}, {"date": "2026-01-07", "close": 5.61, "volume": 640796.0}, {"date": "2026-01-08", "close": 5.31, "volume": 873961.0}, {"date": "2026-01-09", "close": 5.29, "volume": 656665.0}, {"date": "2026-01-12", "close": 5.24, "volume": 2065040.0}, {"date": "2026-01-13", "close": 5.16, "volume": 1163262.0}, {"date": "2026-01-14", "close": 5.81, "volume": 1974045.0}, {"date": "2026-01-15", "close": 5.66, "volume": 699059.0}, {"date": "2026-01-16", "close": 5.47, "volume": 907614.0}, {"date": "2026-01-20", "close": 5.62, "volume": 566399.0}, {"date": "2026-01-21", "close": 6.16, "volume": 1202022.0}, {"date": "2026-01-22", "close": 6.86, "volume": 2738421.0}, {"date": "2026-01-23", "close": 6.6, "volume": 866434.0}, {"date": "2026-01-26", "close": 6.45, "volume": 608034.0}, {"date": "2026-01-27", "close": 6.57, "volume": 484104.0}, {"date": "2026-01-28", "close": 6.55, "volume": 622650.0}, {"date": "2026-01-29", "close": 6.6, "volume": 509033.0}, {"date": "2026-01-30", "close": 6.46, "volume": 834278.0}, {"date": "2026-02-02", "close": 6.43, "volume": 1033234.0}, {"date": "2026-02-03", "close": 6.54, "volume": 1028808.0}, {"date": "2026-02-04", "close": 6.52, "volume": 1188413.0}, {"date": "2026-02-05", "close": 6.23, "volume": 1450949.0}, {"date": "2026-02-06", "close": 6.52, "volume": 1888885.0}, {"date": "2026-02-09", "close": 6.86, "volume": 1965401.0}, {"date": "2026-02-10", "close": 6.93, "volume": 1845581.0}, {"date": "2026-02-11", "close": 6.4, "volume": 1207239.0}, {"date": "2026-02-12", "close": 6.08, "volume": 1186039.0}, {"date": "2026-02-13", "close": 6.19, "volume": 876190.0}, {"date": "2026-02-17", "close": 5.5, "volume": 2346797.0}, {"date": "2026-02-18", "close": 5.92, "volume": 2079173.0}, {"date": "2026-02-19", "close": 5.88, "volume": 920965.0}, {"date": "2026-02-20", "close": 5.71, "volume": 675141.0}, {"date": "2026-02-23", "close": 5.87, "volume": 595148.0}, {"date": "2026-02-24", "close": 6.18, "volume": 922317.0}, {"date": "2026-02-25", "close": 6.31, "volume": 1093431.0}, {"date": "2026-02-26", "close": 6.29, "volume": 756312.0}, {"date": "2026-02-27", "close": 6.21, "volume": 908290.0}, {"date": "2026-03-02", "close": 6.2, "volume": 609514.0}, {"date": "2026-03-03", "close": 5.96, "volume": 555388.0}, {"date": "2026-03-04", "close": 6.14, "volume": 576486.0}, {"date": "2026-03-05", "close": 5.61, "volume": 1140271.0}, {"date": "2026-03-06", "close": 6.75, "volume": 4808013.0}, {"date": "2026-03-09", "close": 8.02, "volume": 4933008.0}, {"date": "2026-03-10", "close": 8.18, "volume": 2431446.0}, {"date": "2026-03-11", "close": 7.715, "volume": 4260398.0}, {"date": "2026-03-12", "close": 7.71, "volume": 1580379.0}, {"date": "2026-03-13", "close": 7.31, "volume": 2041333.0}, {"date": "2026-03-16", "close": 7.48, "volume": 2320051.0}, {"date": "2026-03-17", "close": 7.76, "volume": 1615592.0}, {"date": "2026-03-18", "close": 7.12, "volume": 1081871.0}, {"date": "2026-03-19", "close": 7.12, "volume": 1007087.0}, {"date": "2026-03-20", "close": 7.03, "volume": 1457414.0}, {"date": "2026-03-23", "close": 7.14, "volume": 941084.0}, {"date": "2026-03-24", "close": 6.68, "volume": 760163.0}, {"date": "2026-03-25", "close": 7.23, "volume": 793846.0}, {"date": "2026-03-26", "close": 7.73, "volume": 1152368.0}, {"date": "2026-03-27", "close": 7.11, "volume": 826580.0}, {"date": "2026-03-30", "close": 6.49, "volume": 1242328.0}, {"date": "2026-03-31", "close": 7.2, "volume": 2022889.0}, {"date": "2026-04-01", "close": 7.38, "volume": 903445.0}, {"date": "2026-04-02", "close": 7.49, "volume": 808779.0}, {"date": "2026-04-06", "close": 7.74, "volume": 947207.0}, {"date": "2026-04-07", "close": 7.74, "volume": 835776.0}, {"date": "2026-04-08", "close": 8.02, "volume": 644341.0}, {"date": "2026-04-09", "close": 8.1, "volume": 722238.0}, {"date": "2026-04-10", "close": 8.02, "volume": 647606.0}, {"date": "2026-04-13", "close": 8.39, "volume": 2144055.0}, {"date": "2026-04-14", "close": 8.23, "volume": 1588453.0}, {"date": "2026-04-15", "close": 8.32, "volume": 933989.0}, {"date": "2026-04-16", "close": 8.39, "volume": 672655.0}, {"date": "2026-04-17", "close": 8.63, "volume": 977092.0}, {"date": "2026-04-20", "close": 8.49, "volume": 877944.0}, {"date": "2026-04-21", "close": 8.16, "volume": 991980.0}, {"date": "2026-04-22", "close": 8.4, "volume": 733065.0}, {"date": "2026-04-23", "close": 8.22, "volume": 531450.0}, {"date": "2026-04-24", "close": 7.92, "volume": 737032.0}, {"date": "2026-04-27", "close": 7.5, "volume": 745607.0}, {"date": "2026-04-28", "close": 7.45, "volume": 690609.0}, {"date": "2026-04-29", "close": 7.05, "volume": 1132345.0}, {"date": "2026-04-30", "close": 7.26, "volume": 754781.0}, {"date": "2026-05-01", "close": 7.13, "volume": 1007912.0}, {"date": "2026-05-04", "close": 7.23, "volume": 1323652.0}, {"date": "2026-05-05", "close": 6.9, "volume": 1422227.0}, {"date": "2026-05-06", "close": 7.2, "volume": 2262641.0}, {"date": "2026-05-07", "close": 7.07, "volume": 752729.0}, {"date": "2026-05-08", "close": 7.27, "volume": 924817.0}, {"date": "2026-05-11", "close": 7.68, "volume": 972360.0}, {"date": "2026-05-12", "close": 7.72, "volume": 1010957.0}, {"date": "2026-05-13", "close": 7.38, "volume": 1595519.0}, {"date": "2026-05-14", "close": 7.63, "volume": 1543712.0}, {"date": "2026-05-15", "close": 6.92, "volume": 2022292.0}, {"date": "2026-05-18", "close": 6.51, "volume": 1028455.0}, {"date": "2026-05-19", "close": 6.08, "volume": 1831845.0}, {"date": "2026-05-20", "close": 6.47, "volume": 1059430.0}, {"date": "2026-05-21", "close": 6.5, "volume": 742802.0}, {"date": "2026-05-22", "close": 6.62, "volume": 969308.0}, {"date": "2026-05-26", "close": 6.88, "volume": 790771.0}, {"date": "2026-05-27", "close": 7.02, "volume": 868124.0}, {"date": "2026-05-28", "close": 7.07, "volume": 727873.0}, {"date": "2026-05-29", "close": 7.34, "volume": 1268308.0}, {"date": "2026-06-01", "close": 7.19, "volume": 771022.0}, {"date": "2026-06-02", "close": 6.58, "volume": 1581693.0}, {"date": "2026-06-03", "close": 6.85, "volume": 998725.0}, {"date": "2026-06-04", "close": 7.24, "volume": 1009195.0}, {"date": "2026-06-05", "close": 6.7, "volume": 701840.0}, {"date": "2026-06-08", "close": 6.41, "volume": 862910.0}, {"date": "2026-06-09", "close": 6.57, "volume": 957726.0}, {"date": "2026-06-10", "close": 6.61, "volume": 1137321.0}, {"date": "2026-06-11", "close": 7.22, "volume": 2902732.0}, {"date": "2026-06-12", "close": 7.14, "volume": 1664863.0}, {"date": "2026-06-15", "close": 7.36, "volume": 2064044.0}, {"date": "2026-06-16", "close": 7.07, "volume": 1288440.0}, {"date": "2026-06-17", "close": 7.31, "volume": 3405270.0}, {"date": "2026-06-18", "close": 8.33, "volume": 14768080.0}, {"date": "2026-06-22", "close": 8.3, "volume": 1964517.0}, {"date": "2026-06-23", "close": 8.79, "volume": 3143313.0}, {"date": "2026-06-24", "close": 9.25, "volume": 3767816.0}, {"date": "2026-06-25", "close": 8.86, "volume": 1603776.0}, {"date": "2026-06-26", "close": 9.29, "volume": 6302036.0}, {"date": "2026-06-29", "close": 9.47, "volume": 1789275.0}, {"date": "2026-06-30", "close": 9.99, "volume": 2367808.0}, {"date": "2026-07-01", "close": 10.2, "volume": 2141174.0}, {"date": "2026-07-02", "close": 10.84, "volume": 2632980.0}, {"date": "2026-07-06", "close": 11.07, "volume": 2851341.0}, {"date": "2026-07-07", "close": 11.15, "volume": 1416332.0}, {"date": "2026-07-08", "close": 11.0, "volume": 1378338.0}, {"date": "2026-07-09", "close": 11.14, "volume": 1019272.0}, {"date": "2026-07-10", "close": 10.42, "volume": 1472640.0}, {"date": "2026-07-13", "close": 9.72, "volume": 1193125.0}, {"date": "2026-07-14", "close": 9.63, "volume": 907961.0}, {"date": "2026-07-15", "close": 9.62, "volume": 951058.0}, {"date": "2026-07-16", "close": 9.05, "volume": 1014838.0}, {"date": "2026-07-17", "close": 8.72, "volume": 1493249.0}, {"date": "2026-07-20", "close": 8.45, "volume": 1000539.0}, {"date": "2026-07-21", "close": 8.46, "volume": 989854.0}, {"date": "2026-07-22", "close": 8.1, "volume": 964873.0}, {"date": "2026-07-23", "close": 7.98, "volume": 957352.0}, {"date": "2026-07-24", "close": 7.83, "volume": 1088413.0}], "refreshing": true}