{"ticker": "SLN", "overview": {"cik": "1479615", "ticker": "SLN", "name": "Silence Therapeutics plc", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095574", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-347196", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001193125-26-347191", "price_sensitive": false}, {"form": "S-3MEF", "date": "2026-08-11", "title": "Form S-3MEF", "accession": "0001193125-26-345465", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-342633", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341293", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341248", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341240", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-16", "title": "Form 8-K/A", "accession": "0001193125-26-306251", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-081559", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080997", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279577", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272814", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-266705", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-27", "title": "Form EFFECT", "accession": "9999999995-26-001774", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-27", "title": "Prospectus", "accession": "0001193125-26-242060", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-22", "title": "Form CORRESP", "accession": "0001193125-26-236865", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-22", "title": "Form UPLOAD", "accession": "0000000000-26-005242", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-229089", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-18", "title": "Shelf registration", "accession": "0001193125-26-228915", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210446", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210428", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191829", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191786", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-05", "title": "Employee share plan", "accession": "0001193125-26-093921", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SLN", "has_prices": true, "as_of": "2026-09-22", "last": 12.29, "prev_close": 12.25, "change": 0.03999999999999915, "change_pct": 0.00326530612244891, "session_volume": 382051.0, "vwap_5": 12.383218951554994, "vwap_20": 13.3188842637328, "vwap_60": 13.42389306992727, "vwap_250": 10.252146960654231, "high_52w": 15.43, "low_52w": 4.3, "avg_volume_20": 745536.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-096202", "src": "13DG", "ticker": "SLN", "cik": "1479615", "company": "Silence Therapeutics plc", "company_raw": "Silence Therapeutics plc", "who": "Richard Ian Griffiths", "who_key": "Griffiths Richard Ian", "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": "Pharmaceutical Preparations", "country": "", "headline": "Griffiths Richard Ian moves to a 7.97% activist stake in SLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1846370/0001104659-26-096202-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002005369-26-000047", "src": "13DG", "ticker": "SLN", "cik": "1479615", "company": "Silence Therapeutics plc", "company_raw": "Silence Therapeutics plc", "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": "Pharmaceutical Preparations", "country": "", "headline": "Invus Global Management, LLC moves to a 6.1% passive stake in SLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000047-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001104659-26-095574", "src": "INSIDERS", "ticker": "SLN", "cik": "1479615", "company": "Silence Therapeutics plc", "company_raw": "Silence Therapeutics plc", "who": "Richard Ian Griffiths", "who_key": "Griffiths Richard Ian", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "10% owner files routine paperwork on SLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846370/000110465926095574/0001104659-26-095574-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "13DG-0001104659-26-081559", "src": "13DG", "ticker": "SLN", "cik": "1479615", "company": "Silence Therapeutics plc", "company_raw": "Silence Therapeutics plc", "who": "Richard Ian Griffiths", "who_key": "Griffiths Richard Ian", "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": "Pharmaceutical Preparations", "country": "", "headline": "Griffiths Richard Ian moves to a 21.7% activist stake in SLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1846370/0001104659-26-081559-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-06", "mins": 172244}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-096202", "src": "13DG", "ticker": "SLN", "cik": "1479615", "company": "Silence Therapeutics plc", "company_raw": "Silence Therapeutics plc", "who": "Richard Ian Griffiths", "who_key": "Griffiths Richard Ian", "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": "Pharmaceutical Preparations", "country": "", "headline": "Griffiths Richard Ian moves to a 7.97% activist stake in SLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1846370/0001104659-26-096202-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002005369-26-000047", "src": "13DG", "ticker": "SLN", "cik": "1479615", "company": "Silence Therapeutics plc", "company_raw": "Silence Therapeutics plc", "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": "Pharmaceutical Preparations", "country": "", "headline": "Invus Global Management, LLC moves to a 6.1% passive stake in SLN", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000047-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001104659-26-081559", "src": "13DG", "ticker": "SLN", "cik": "1479615", "company": "Silence Therapeutics plc", "company_raw": "Silence Therapeutics plc", "who": "Richard Ian Griffiths", "who_key": "Griffiths Richard Ian", "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": "Pharmaceutical Preparations", "country": "", "headline": "Griffiths Richard Ian moves to a 21.7% activist stake in SLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1846370/0001104659-26-081559-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-06", "mins": 172244}], "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": "Silence Therapeutics Plc - American Depository Share", "new_value": "Silence Therapeutics plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001479615", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001479615", "applied": 1, "detected_at": "2026-10-27T18:07:17.806755"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095574", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-347196", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001193125-26-347191", "price_sensitive": false}, {"form": "S-3MEF", "date": "2026-08-11", "title": "Form S-3MEF", "accession": "0001193125-26-345465", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-342633", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341293", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341248", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341240", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-16", "title": "Form 8-K/A", "accession": "0001193125-26-306251", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-081559", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080997", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279577", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272814", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-266705", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-27", "title": "Form EFFECT", "accession": "9999999995-26-001774", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-27", "title": "Prospectus", "accession": "0001193125-26-242060", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-22", "title": "Form CORRESP", "accession": "0001193125-26-236865", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-22", "title": "Form UPLOAD", "accession": "0000000000-26-005242", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-229089", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-18", "title": "Shelf registration", "accession": "0001193125-26-228915", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-210446", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210428", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191829", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191786", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-05", "title": "Employee share plan", "accession": "0001193125-26-093921", "price_sensitive": false}], "performance": {"ticker": "SLN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-09-08", "close": 19.5, "volume": 6517.0}, {"date": "2020-09-09", "close": 19.0, "volume": 661.0}, {"date": "2020-09-10", "close": 19.0, "volume": null}, {"date": "2020-09-11", "close": 19.5, "volume": 1713.0}, {"date": "2020-09-14", "close": 19.5, "volume": null}, {"date": "2020-09-15", "close": 18.95, "volume": 401.0}, {"date": "2020-09-16", "close": 18.5, "volume": 18207.0}, {"date": "2020-09-17", "close": 18.5, "volume": null}, {"date": "2020-09-18", "close": 18.5, "volume": null}, {"date": "2020-09-21", "close": 17.6, "volume": 110.0}, {"date": "2020-09-22", "close": 17.5, "volume": 113.0}, {"date": "2020-09-23", "close": 17.5, "volume": null}, {"date": "2020-09-24", "close": 17.5, "volume": null}, {"date": "2020-09-25", "close": 17.5, "volume": null}, {"date": "2020-09-28", "close": 17.3061, "volume": 423.0}, {"date": "2020-09-29", "close": 17.3061, "volume": null}, {"date": "2020-09-30", "close": 17.3061, "volume": null}, {"date": "2020-10-01", "close": 16.88, "volume": 1155.0}, {"date": "2020-10-02", "close": 16.88, "volume": null}, {"date": "2020-10-05", "close": 15.7503, "volume": 407.0}, {"date": "2020-10-06", "close": 16.525, "volume": 1391.0}, {"date": "2020-10-07", "close": 16.44, "volume": 497.0}, {"date": "2020-10-08", "close": 16.44, "volume": null}, {"date": "2020-10-09", "close": 16.41, "volume": 505.0}, {"date": "2020-10-12", "close": 16.41, "volume": null}, {"date": "2020-10-13", "close": 16.41, "volume": null}, {"date": "2020-10-14", "close": 16.41, "volume": null}, {"date": "2020-10-15", "close": 15.5, "volume": 122.0}, {"date": "2020-10-16", "close": 15.5, "volume": null}, {"date": "2020-10-19", "close": 15.5, "volume": null}, {"date": "2020-10-20", "close": 15.5, "volume": null}, {"date": "2020-10-21", "close": 15.5, "volume": null}, {"date": "2020-10-22", "close": 15.5, "volume": null}, {"date": "2020-10-23", "close": 15.5, "volume": null}, {"date": "2020-10-26", "close": 15.5, "volume": null}, {"date": "2020-10-27", "close": 15.52, "volume": 1550.0}, {"date": "2020-10-28", "close": 15.0, "volume": 131.0}, {"date": "2020-10-29", "close": 15.0, "volume": null}, {"date": "2020-10-30", "close": 15.0, "volume": null}, {"date": "2020-11-02", "close": 15.0, "volume": null}, {"date": "2020-11-03", "close": 15.0, "volume": null}, {"date": "2020-11-04", "close": 15.0, "volume": null}, {"date": "2020-11-05", "close": 15.76, "volume": 1001.0}, {"date": "2020-11-06", "close": 15.76, "volume": null}, {"date": "2020-11-09", "close": 19.99, "volume": 6191.0}, {"date": "2020-11-10", "close": 19.99, "volume": null}, {"date": "2020-11-11", "close": 19.99, "volume": null}, {"date": "2020-11-12", "close": 19.99, "volume": null}, {"date": "2020-11-13", "close": 19.99, "volume": null}, {"date": "2020-11-16", "close": 16.7, "volume": 5603.0}, {"date": "2020-11-17", "close": 16.7, "volume": null}, {"date": "2020-11-18", "close": 16.7, "volume": null}, {"date": "2020-11-19", "close": 16.7, "volume": null}, {"date": "2020-11-20", "close": 16.7, "volume": null}, {"date": "2020-11-23", "close": 16.7, "volume": null}, {"date": "2020-11-24", "close": 17.4926, "volume": 300.0}, {"date": "2020-11-25", "close": 17.4926, "volume": null}, {"date": "2020-11-27", "close": 17.4926, "volume": null}, {"date": "2020-11-30", "close": 18.0, "volume": 7651.0}, {"date": "2020-12-01", "close": 18.3, "volume": 1001.0}, {"date": "2020-12-02", "close": 18.3, "volume": null}, {"date": "2020-12-03", "close": 18.3, "volume": null}, {"date": "2020-12-04", "close": 17.25, "volume": 103.0}, {"date": "2020-12-07", "close": 19.2, "volume": 3631.0}, {"date": "2020-12-08", "close": 19.8621, "volume": 1719.0}, {"date": "2020-12-09", "close": 19.195, "volume": 127.0}, {"date": "2020-12-10", "close": 19.195, "volume": null}, {"date": "2020-12-11", "close": 19.195, "volume": null}, {"date": "2020-12-14", "close": 18.92, "volume": 1271.0}, {"date": "2020-12-15", "close": 18.1, "volume": 2275.0}, {"date": "2020-12-16", "close": 18.1, "volume": null}, {"date": "2020-12-17", "close": 18.1, "volume": null}, {"date": "2020-12-18", "close": 18.9999, "volume": 866.0}, {"date": "2020-12-21", "close": 18.3183, "volume": 388.0}, {"date": "2020-12-22", "close": 18.32, "volume": 100.0}, {"date": "2020-12-23", "close": 20.0, "volume": 771.0}, {"date": "2020-12-24", "close": 20.0, "volume": null}, {"date": "2020-12-28", "close": 21.88, "volume": 1847.0}, {"date": "2020-12-29", "close": 21.88, "volume": null}, {"date": "2020-12-30", "close": 21.88, "volume": null}, {"date": "2020-12-31", "close": 22.0, "volume": 2577.0}, {"date": "2021-01-04", "close": 24.0, "volume": 195.0}, {"date": "2021-01-05", "close": 22.51, "volume": 256.0}, {"date": "2021-01-06", "close": 22.7498, "volume": 1316.0}, {"date": "2021-01-07", "close": 22.05, "volume": 967.0}, {"date": "2021-01-08", "close": 23.4, "volume": 780.0}, {"date": "2021-01-11", "close": 21.9, "volume": 829.0}, {"date": "2021-01-12", "close": 21.8, "volume": 236.0}, {"date": "2021-01-13", "close": 21.8, "volume": 139.0}, {"date": "2021-01-14", "close": 22.0, "volume": 358.0}, {"date": "2021-01-15", "close": 22.0, "volume": null}, {"date": "2021-01-19", "close": 23.0, "volume": 286.0}, {"date": "2021-01-20", "close": 23.0, "volume": null}, {"date": "2021-01-21", "close": 23.0, "volume": 3084.0}, {"date": "2021-01-22", "close": 24.19, "volume": 5700.0}, {"date": "2021-01-25", "close": 23.5, "volume": 4737.0}, {"date": "2021-01-26", "close": 25.0, "volume": 5470.0}, {"date": "2021-01-27", "close": 25.5, "volume": 2313.0}, {"date": "2021-01-28", "close": 25.5, "volume": 277.0}, {"date": "2021-01-29", "close": 25.0, "volume": 1444.0}, {"date": "2021-02-01", "close": 25.0, "volume": null}, {"date": "2021-02-02", "close": 25.0, "volume": 461.0}, {"date": "2021-02-03", "close": 25.0, "volume": 531.0}, {"date": "2021-02-04", "close": 25.0, "volume": 597.0}, {"date": "2021-02-05", "close": 24.33, "volume": 1527.0}, {"date": "2021-02-08", "close": 25.45, "volume": 2020.0}, {"date": "2021-02-09", "close": 25.5, "volume": 707.0}, {"date": "2021-02-10", "close": 25.5, "volume": 800.0}, {"date": "2021-02-11", "close": 25.5, "volume": null}, {"date": "2021-02-12", "close": 25.5, "volume": null}, {"date": "2021-02-16", "close": 25.5, "volume": null}, {"date": "2021-02-17", "close": 26.28, "volume": 4684.0}, {"date": "2021-02-18", "close": 27.93, "volume": 963.0}, {"date": "2021-02-19", "close": 27.2, "volume": 11578.0}, {"date": "2021-02-22", "close": 28.01, "volume": 593.0}, {"date": "2021-02-23", "close": 26.28, "volume": 2905.0}, {"date": "2021-02-24", "close": 26.4, "volume": 233.0}, {"date": "2021-02-25", "close": 26.4, "volume": null}, {"date": "2021-02-26", "close": 25.25, "volume": 2526.0}, {"date": "2021-03-01", "close": 25.25, "volume": null}, {"date": "2021-03-02", "close": 25.75, "volume": 939.0}, {"date": "2021-03-03", "close": 25.75, "volume": null}, {"date": "2021-03-04", "close": 22.8, "volume": 734.0}, {"date": "2021-03-05", "close": 23.0, "volume": 919.0}, {"date": "2021-03-08", "close": 23.0, "volume": null}, {"date": "2021-03-09", "close": 24.7848, "volume": 800.0}, {"date": "2021-03-10", "close": 24.7848, "volume": null}, {"date": "2021-03-11", "close": 24.7848, "volume": null}, {"date": "2021-03-12", "close": 24.78, "volume": 424.0}, {"date": "2021-03-15", "close": 24.78, "volume": null}, {"date": "2021-03-16", "close": 24.78, "volume": null}, {"date": "2021-03-17", "close": 24.78, "volume": null}, {"date": "2021-03-18", "close": 24.78, "volume": null}, {"date": "2021-03-19", "close": 23.23, "volume": 437.0}, {"date": "2021-03-22", "close": 23.52, "volume": 901.0}, {"date": "2021-03-23", "close": 23.52, "volume": null}, {"date": "2021-03-24", "close": 23.52, "volume": null}, {"date": "2021-03-25", "close": 23.52, "volume": null}, {"date": "2021-03-26", "close": 23.49, "volume": 156.0}, {"date": "2021-03-29", "close": 22.95, "volume": 3893.0}, {"date": "2021-03-30", "close": 22.95, "volume": null}, {"date": "2021-03-31", "close": 23.0, "volume": 836.0}, {"date": "2021-04-01", "close": 23.0, "volume": null}, {"date": "2021-04-05", "close": 25.98, "volume": 276.0}, {"date": "2021-04-06", "close": 24.6, "volume": 782.0}, {"date": "2021-04-07", "close": 23.13, "volume": 316.0}, {"date": "2021-04-08", "close": 23.13, "volume": null}, {"date": "2021-04-09", "close": 23.13, "volume": null}, {"date": "2021-04-12", "close": 23.13, "volume": null}, {"date": "2021-04-13", "close": 23.13, "volume": null}, {"date": "2021-04-14", "close": 23.13, "volume": null}, {"date": "2021-04-15", "close": 23.13, "volume": null}, {"date": "2021-04-16", "close": 23.13, "volume": null}, {"date": "2021-04-19", "close": 23.13, "volume": null}, {"date": "2021-04-20", "close": 23.13, "volume": null}, {"date": "2021-04-21", "close": 23.13, "volume": null}, {"date": "2021-04-22", "close": 23.13, "volume": null}, {"date": "2021-04-23", "close": 22.3402, "volume": 1863.0}, {"date": "2021-04-26", "close": 22.3402, "volume": null}, {"date": "2021-04-27", "close": 22.3402, "volume": null}, {"date": "2021-04-28", "close": 22.3402, "volume": null}, {"date": "2021-04-29", "close": 26.09, "volume": 12278.0}, {"date": "2021-04-30", "close": 25.16, "volume": 1458.0}, {"date": "2021-05-03", "close": 25.5, "volume": 1790.0}, {"date": "2021-05-04", "close": 25.5, "volume": 365.0}, {"date": "2021-05-05", "close": 25.1428, "volume": 473.0}, {"date": "2021-05-06", "close": 24.95, "volume": 145.0}, {"date": "2021-05-07", "close": 25.95, "volume": 157.0}, {"date": "2021-05-10", "close": 26.4996, "volume": 1524.0}, {"date": "2021-05-11", "close": 24.8304, "volume": 954.0}, {"date": "2021-05-12", "close": 25.39, "volume": 305.0}, {"date": "2021-05-13", "close": 25.39, "volume": null}, {"date": "2021-05-14", "close": 25.39, "volume": null}, {"date": "2021-05-17", "close": 25.39, "volume": null}, {"date": "2021-05-18", "close": 25.6517, "volume": 212.0}, {"date": "2021-05-19", "close": 26.73, "volume": 687.0}, {"date": "2021-05-20", "close": 26.73, "volume": 789.0}, {"date": "2021-05-21", "close": 26.5, "volume": 5748.0}, {"date": "2021-05-24", "close": 26.5, "volume": null}, {"date": "2021-05-25", "close": 27.0, "volume": 912.0}, {"date": "2021-05-26", "close": 27.5, "volume": 2400.0}, {"date": "2021-05-27", "close": 27.5, "volume": null}, {"date": "2021-05-28", "close": 27.46, "volume": 12402.0}, {"date": "2021-06-01", "close": 26.82, "volume": 919.0}, {"date": "2021-06-02", "close": 26.98, "volume": 414.0}, {"date": "2021-06-03", "close": 26.98, "volume": null}, {"date": "2021-06-04", "close": 26.61, "volume": 160.0}, {"date": "2021-06-07", "close": 26.61, "volume": 586.0}, {"date": "2021-06-08", "close": 26.76, "volume": 520.0}, {"date": "2021-06-09", "close": 27.0, "volume": 307.0}, {"date": "2021-06-10", "close": 26.05, "volume": 751.0}, {"date": "2021-06-11", "close": 28.3126, "volume": 3426.0}, {"date": "2021-06-14", "close": 28.3126, "volume": null}, {"date": "2021-06-15", "close": 28.3126, "volume": null}, {"date": "2021-06-16", "close": 27.02, "volume": 1063.0}, {"date": "2021-06-17", "close": 25.92, "volume": 627.0}, {"date": "2021-06-18", "close": 25.92, "volume": null}, {"date": "2021-06-21", "close": 25.92, "volume": null}, {"date": "2021-06-22", "close": 25.92, "volume": null}, {"date": "2021-06-23", "close": 25.92, "volume": null}, {"date": "2021-06-24", "close": 26.72, "volume": 111.0}, {"date": "2021-06-25", "close": 26.14, "volume": 1870.0}, {"date": "2021-06-28", "close": 28.35, "volume": 278.0}, {"date": "2021-06-29", "close": 28.35, "volume": null}, {"date": "2021-06-30", "close": 26.1646, "volume": 1068.0}, {"date": "2021-07-01", "close": 24.3024, "volume": 3875.0}, {"date": "2021-07-02", "close": 25.0, "volume": 2963.0}, {"date": "2021-07-06", "close": 24.75, "volume": 238.0}, {"date": "2021-07-07", "close": 26.5, "volume": 1365.0}, {"date": "2021-07-08", "close": 26.87, "volume": 1170.0}, {"date": "2021-07-09", "close": 26.87, "volume": null}, {"date": "2021-07-12", "close": 26.87, "volume": null}, {"date": "2021-07-13", "close": 24.06, "volume": 11537.0}, {"date": "2021-07-14", "close": 25.101, "volume": 1233.0}, {"date": "2021-07-15", "close": 25.5, "volume": 798.0}, {"date": "2021-07-16", "close": 25.5, "volume": null}, {"date": "2021-07-19", "close": 25.5, "volume": null}, {"date": "2021-07-20", "close": 25.96, "volume": 591.0}, {"date": "2021-07-21", "close": 25.94, "volume": 7019.0}, {"date": "2021-07-22", "close": 25.94, "volume": null}, {"date": "2021-07-23", "close": 25.0201, "volume": 388.0}, {"date": "2021-07-26", "close": 25.25, "volume": 1447.0}, {"date": "2021-07-27", "close": 26.0, "volume": 720.0}, {"date": "2021-07-28", "close": 26.0, "volume": null}, {"date": "2021-07-29", "close": 24.76, "volume": 5007.0}, {"date": "2021-07-30", "close": 25.6, "volume": 834.0}, {"date": "2021-08-02", "close": 25.6, "volume": null}, {"date": "2021-08-03", "close": 25.6, "volume": null}, {"date": "2021-08-04", "close": 25.6, "volume": null}, {"date": "2021-08-05", "close": 25.6, "volume": null}, {"date": "2021-08-06", "close": 25.6, "volume": null}, {"date": "2021-08-09", "close": 25.7307, "volume": 476.0}, {"date": "2021-08-10", "close": 25.7307, "volume": null}, {"date": "2021-08-11", "close": 25.7307, "volume": null}, {"date": "2021-08-12", "close": 25.7307, "volume": null}, {"date": "2021-08-13", "close": 25.18, "volume": 317.0}, {"date": "2021-08-16", "close": 24.8703, "volume": 324.0}, {"date": "2021-08-17", "close": 24.4299, "volume": 449.0}, {"date": "2021-08-18", "close": 24.665, "volume": 1583.0}, {"date": "2021-08-19", "close": 24.665, "volume": null}, {"date": "2021-08-20", "close": 22.75, "volume": 3010.0}, {"date": "2021-08-23", "close": 22.86, "volume": 8664.0}, {"date": "2021-08-24", "close": 23.3, "volume": 9159.0}, {"date": "2021-08-25", "close": 23.86, "volume": 161.0}, {"date": "2021-08-26", "close": 23.5, "volume": 213.0}, {"date": "2021-08-27", "close": 23.41, "volume": 125.0}, {"date": "2021-08-30", "close": 23.4, "volume": 6763.0}, {"date": "2021-08-31", "close": 23.1001, "volume": 7348.0}, {"date": "2021-09-01", "close": 22.6, "volume": 7672.0}, {"date": "2021-09-02", "close": 22.6, "volume": null}, {"date": "2021-09-03", "close": 23.05, "volume": 4866.0}, {"date": "2021-09-07", "close": 22.905, "volume": 4470.0}, {"date": "2021-09-08", "close": 22.4311, "volume": 474.0}, {"date": "2021-09-09", "close": 22.4311, "volume": null}, {"date": "2021-09-10", "close": 22.4311, "volume": null}, {"date": "2021-09-13", "close": 22.4311, "volume": null}, {"date": "2021-09-14", "close": 22.65, "volume": 254.0}, {"date": "2021-09-15", "close": 22.03, "volume": 1106.0}, {"date": "2021-09-16", "close": 21.649, "volume": 1383.0}, {"date": "2021-09-17", "close": 21.649, "volume": null}, {"date": "2021-09-20", "close": 23.0, "volume": 12726.0}, {"date": "2021-09-21", "close": 22.69, "volume": 1105.0}, {"date": "2021-09-22", "close": 22.18, "volume": 3111.0}, {"date": "2021-09-23", "close": 22.18, "volume": 377.0}, {"date": "2021-09-24", "close": 21.79, "volume": 302.0}, {"date": "2021-09-27", "close": 22.0, "volume": 1109.0}, {"date": "2021-09-28", "close": 22.0, "volume": null}, {"date": "2021-09-29", "close": 20.61, "volume": 1105.0}, {"date": "2021-09-30", "close": 20.61, "volume": null}, {"date": "2021-10-01", "close": 20.61, "volume": null}, {"date": "2021-10-04", "close": 20.61, "volume": null}, {"date": "2021-10-05", "close": 20.61, "volume": null}, {"date": "2021-10-06", "close": 21.08, "volume": 132.0}, {"date": "2021-10-07", "close": 21.08, "volume": null}, {"date": "2021-10-08", "close": 21.08, "volume": null}, {"date": "2021-10-11", "close": 21.2135, "volume": 2375.0}, {"date": "2021-10-12", "close": 21.2135, "volume": null}, {"date": "2021-10-13", "close": 22.54, "volume": 142.0}, {"date": "2021-10-14", "close": 21.82, "volume": 751.0}, {"date": "2021-10-15", "close": 21.82, "volume": null}, {"date": "2021-10-18", "close": 22.97, "volume": 1935.0}, {"date": "2021-10-19", "close": 21.0801, "volume": 469.0}, {"date": "2021-10-20", "close": 22.6998, "volume": 542.0}, {"date": "2021-10-21", "close": 22.6998, "volume": null}, {"date": "2021-10-22", "close": 23.0, "volume": 2531.0}, {"date": "2021-10-25", "close": 22.53, "volume": 1633.0}, {"date": "2021-10-26", "close": 21.75, "volume": 913.0}, {"date": "2021-10-27", "close": 21.8, "volume": 1141.0}, {"date": "2021-10-28", "close": 21.8, "volume": null}, {"date": "2021-10-29", "close": 21.99, "volume": 230.0}, {"date": "2021-11-01", "close": 21.99, "volume": null}, {"date": "2021-11-02", "close": 20.91, "volume": 2894.0}, {"date": "2021-11-03", "close": 21.53, "volume": 685.0}, {"date": "2021-11-04", "close": 21.9, "volume": 366.0}, {"date": "2021-11-05", "close": 22.88, "volume": 3241.0}, {"date": "2021-11-08", "close": 23.0, "volume": 3095.0}, {"date": "2021-11-09", "close": 23.0, "volume": 703.0}, {"date": "2021-11-10", "close": 23.4, "volume": 1348.0}, {"date": "2021-11-11", "close": 23.2, "volume": 1008.0}, {"date": "2021-11-12", "close": 22.7, "volume": 3803.0}, {"date": "2021-11-15", "close": 22.3979, "volume": 2255.0}, {"date": "2021-11-16", "close": 22.44, "volume": 4965.0}, {"date": "2021-11-17", "close": 22.7, "volume": 2900.0}, {"date": "2021-11-18", "close": 24.75, "volume": 7606.0}, {"date": "2021-11-19", "close": 22.95, "volume": 79234.0}, {"date": "2021-11-22", "close": 22.3, "volume": 25310.0}, {"date": "2021-11-23", "close": 22.4001, "volume": 32244.0}, {"date": "2021-11-24", "close": 21.88, "volume": 41522.0}, {"date": "2021-11-26", "close": 22.0, "volume": 7425.0}, {"date": "2021-11-29", "close": 23.0, "volume": 30890.0}, {"date": "2021-11-30", "close": 23.5, "volume": 1038153.0}, {"date": "2021-12-01", "close": 25.0, "volume": 6026.0}, {"date": "2021-12-02", "close": 25.49, "volume": 24286.0}, {"date": "2021-12-03", "close": 25.71, "volume": 256707.0}, {"date": "2021-12-06", "close": 25.46, "volume": 763833.0}, {"date": "2021-12-07", "close": 24.35, "volume": 31128.0}, {"date": "2021-12-08", "close": 24.53, "volume": 17801.0}, {"date": "2021-12-09", "close": 24.86, "volume": 12355.0}, {"date": "2021-12-10", "close": 24.71, "volume": 24963.0}, {"date": "2021-12-13", "close": 24.55, "volume": 37432.0}, {"date": "2021-12-14", "close": 24.0, "volume": 44488.0}, {"date": "2021-12-15", "close": 23.2, "volume": 46351.0}, {"date": "2021-12-16", "close": 23.44, "volume": 7001.0}, {"date": "2021-12-17", "close": 23.78, "volume": 8515.0}, {"date": "2021-12-20", "close": 23.565, "volume": 5320.0}, {"date": "2021-12-21", "close": 23.22, "volume": 12320.0}, {"date": "2021-12-22", "close": 23.37, "volume": 7639.0}, {"date": "2021-12-23", "close": 23.4, "volume": 34564.0}, {"date": "2021-12-27", "close": 23.7, "volume": 408.0}, {"date": "2021-12-28", "close": 23.7, "volume": 4340.0}, {"date": "2021-12-29", "close": 24.74, "volume": 3433.0}, {"date": "2021-12-30", "close": 24.0, "volume": 44107.0}, {"date": "2021-12-31", "close": 23.89, "volume": 1207.0}, {"date": "2022-01-03", "close": 23.89, "volume": null}, {"date": "2022-01-04", "close": 23.78, "volume": 4418.0}, {"date": "2022-01-05", "close": 23.612, "volume": 10100.0}, {"date": "2022-01-06", "close": 23.602, "volume": 5416.0}, {"date": "2022-01-07", "close": 23.4, "volume": 2080.0}, {"date": "2022-01-10", "close": 23.0, "volume": 5971.0}, {"date": "2022-01-11", "close": 22.9, "volume": 1948.0}, {"date": "2022-01-12", "close": 22.4, "volume": 7481.0}, {"date": "2022-01-13", "close": 22.0, "volume": 16725.0}, {"date": "2022-01-14", "close": 21.63, "volume": 4866.0}, {"date": "2022-01-18", "close": 20.7, "volume": 9785.0}, {"date": "2022-01-19", "close": 20.33, "volume": 5143.0}, {"date": "2022-01-20", "close": 18.71, "volume": 21713.0}, {"date": "2022-01-21", "close": 19.95, "volume": 20041.0}, {"date": "2022-01-24", "close": 18.2, "volume": 6838.0}, {"date": "2022-01-25", "close": 21.89, "volume": 46949.0}, {"date": "2022-01-26", "close": 21.0, "volume": 12596.0}, {"date": "2022-01-27", "close": 21.0, "volume": 24723.0}, {"date": "2022-01-28", "close": 19.5, "volume": 45892.0}, {"date": "2022-01-31", "close": 21.0, "volume": 11217.0}, {"date": "2022-02-01", "close": 21.021, "volume": 25241.0}, {"date": "2022-02-02", "close": 21.38, "volume": 5320.0}, {"date": "2022-02-03", "close": 20.62, "volume": 2689.0}, {"date": "2022-02-04", "close": 21.19, "volume": 24383.0}, {"date": "2022-02-07", "close": 20.965, "volume": 4771.0}, {"date": "2022-02-08", "close": 21.25, "volume": 22166.0}, {"date": "2022-02-09", "close": 22.7, "volume": 30337.0}, {"date": "2022-02-10", "close": 22.44, "volume": 36485.0}, {"date": "2022-02-11", "close": 22.75, "volume": 6111.0}, {"date": "2022-02-14", "close": 22.29, "volume": 31449.0}, {"date": "2022-02-15", "close": 22.06, "volume": 12923.0}, {"date": "2022-02-16", "close": 21.6, "volume": 11855.0}, {"date": "2022-02-17", "close": 19.74, "volume": 39588.0}, {"date": "2022-02-18", "close": 18.9875, "volume": 14857.0}, {"date": "2022-02-22", "close": 20.33, "volume": 14561.0}, {"date": "2022-02-23", "close": 19.4, "volume": 23295.0}, {"date": "2022-02-24", "close": 18.59, "volume": 118280.0}, {"date": "2022-02-25", "close": 18.3, "volume": 62713.0}, {"date": "2022-02-28", "close": 18.3, "volume": 25456.0}, {"date": "2022-03-01", "close": 19.945, "volume": 48528.0}, {"date": "2022-03-02", "close": 19.89, "volume": 69175.0}, {"date": "2022-03-03", "close": 18.33, "volume": 114847.0}, {"date": "2022-03-04", "close": 17.03, "volume": 28623.0}, {"date": "2022-03-07", "close": 16.87, "volume": 26622.0}, {"date": "2022-03-08", "close": 17.1, "volume": 4440.0}, {"date": "2022-03-09", "close": 18.2, "volume": 14403.0}, {"date": "2022-03-10", "close": 18.2, "volume": 6759.0}, {"date": "2022-03-11", "close": 16.7, "volume": 29922.0}, {"date": "2022-03-14", "close": 17.01, "volume": 20817.0}, {"date": "2022-03-15", "close": 16.5, "volume": 11563.0}, {"date": "2022-03-16", "close": 17.0, "volume": 9447.0}, {"date": "2022-03-17", "close": 16.71, "volume": 9633.0}, {"date": "2022-03-18", "close": 16.865, "volume": 8530.0}, {"date": "2022-03-21", "close": 17.1, "volume": 4447.0}, {"date": "2022-03-22", "close": 18.135, "volume": 91988.0}, {"date": "2022-03-23", "close": 17.8, "volume": 11977.0}, {"date": "2022-03-24", "close": 18.8, "volume": 3520.0}, {"date": "2022-03-25", "close": 19.25, "volume": 20538.0}, {"date": "2022-03-28", "close": 18.6, "volume": 58889.0}, {"date": "2022-03-29", "close": 18.6, "volume": 43037.0}, {"date": "2022-03-30", "close": 19.48, "volume": 31147.0}, {"date": "2022-03-31", "close": 19.0, "volume": 6329.0}, {"date": "2022-04-01", "close": 19.5, "volume": 6825.0}, {"date": "2022-04-04", "close": 18.69, "volume": 40783.0}, {"date": "2022-04-05", "close": 18.0, "volume": 12679.0}, {"date": "2022-04-06", "close": 17.99, "volume": 62943.0}, {"date": "2022-04-07", "close": 17.5, "volume": 9101.0}, {"date": "2022-04-08", "close": 17.5, "volume": 3810.0}, {"date": "2022-04-11", "close": 18.4, "volume": 20568.0}, {"date": "2022-04-12", "close": 17.41, "volume": 14100.0}, {"date": "2022-04-13", "close": 17.49, "volume": 21308.0}, {"date": "2022-04-14", "close": 17.1, "volume": 12034.0}, {"date": "2022-04-18", "close": 16.61, "volume": 2913.0}, {"date": "2022-04-19", "close": 16.05, "volume": 12752.0}, {"date": "2022-04-20", "close": 15.72, "volume": 5967.0}, {"date": "2022-04-21", "close": 15.975, "volume": 9792.0}, {"date": "2022-04-22", "close": 15.81, "volume": 8644.0}, {"date": "2022-04-25", "close": 15.17, "volume": 46623.0}, {"date": "2022-04-26", "close": 14.23, "volume": 36889.0}, {"date": "2022-04-27", "close": 11.07, "volume": 58773.0}, {"date": "2022-04-28", "close": 12.94, "volume": 80206.0}, {"date": "2022-04-29", "close": 12.16, "volume": 13116.0}, {"date": "2022-05-02", "close": 13.25, "volume": 14255.0}, {"date": "2022-05-03", "close": 12.7, "volume": 18772.0}, {"date": "2022-05-04", "close": 12.76, "volume": 11932.0}, {"date": "2022-05-05", "close": 11.9, "volume": 25255.0}, {"date": "2022-05-06", "close": 12.2, "volume": 11765.0}, {"date": "2022-05-09", "close": 11.3, "volume": 13538.0}, {"date": "2022-05-10", "close": 10.75, "volume": 58101.0}, {"date": "2022-05-11", "close": 10.0, "volume": 8755.0}, {"date": "2022-05-12", "close": 10.3, "volume": 4611.0}, {"date": "2022-05-13", "close": 9.9, "volume": 10037.0}, {"date": "2022-05-16", "close": 10.08, "volume": 15586.0}, {"date": "2022-05-17", "close": 9.725, "volume": 7061.0}, {"date": "2022-05-18", "close": 9.12, "volume": 12536.0}, {"date": "2022-05-19", "close": 9.3, "volume": 11478.0}, {"date": "2022-05-20", "close": 8.45, "volume": 21407.0}, {"date": "2022-05-23", "close": 8.69, "volume": 22963.0}, {"date": "2022-05-24", "close": 8.55, "volume": 14798.0}, {"date": "2022-05-25", "close": 10.35, "volume": 6349.0}, {"date": "2022-05-26", "close": 10.45, "volume": 11259.0}, {"date": "2022-05-27", "close": 9.9, "volume": 9026.0}, {"date": "2022-05-31", "close": 9.23, "volume": 15691.0}, {"date": "2022-06-01", "close": 9.7, "volume": 4586.0}, {"date": "2022-06-02", "close": 9.695, "volume": 34558.0}, {"date": "2022-06-03", "close": 9.19, "volume": 13589.0}, {"date": "2022-06-06", "close": 8.79, "volume": 7764.0}, {"date": "2022-06-07", "close": 9.45, "volume": 6006.0}, {"date": "2022-06-08", "close": 9.12, "volume": 21458.0}, {"date": "2022-06-09", "close": 8.9, "volume": 34682.0}, {"date": "2022-06-10", "close": 8.72, "volume": 4975.0}, {"date": "2022-06-13", "close": 8.36, "volume": 13105.0}, {"date": "2022-06-14", "close": 7.99, "volume": 34909.0}, {"date": "2022-06-15", "close": 9.3, "volume": 17009.0}, {"date": "2022-06-16", "close": 8.4, "volume": 17862.0}, {"date": "2022-06-17", "close": 8.98, "volume": 27538.0}, {"date": "2022-06-21", "close": 9.2, "volume": 17042.0}, {"date": "2022-06-22", "close": 11.75, "volume": 28662.0}, {"date": "2022-06-23", "close": 11.99, "volume": 36724.0}, {"date": "2022-06-24", "close": 11.88, "volume": 62292.0}, {"date": "2022-06-27", "close": 11.8, "volume": 84200.0}, {"date": "2022-06-28", "close": 11.09, "volume": 77282.0}, {"date": "2022-06-29", "close": 12.81, "volume": 53990.0}, {"date": "2022-06-30", "close": 11.85, "volume": 53485.0}, {"date": "2022-07-01", "close": 12.0, "volume": 111170.0}, {"date": "2022-07-05", "close": 10.78, "volume": 68446.0}, {"date": "2022-07-06", "close": 10.6, "volume": 43490.0}, {"date": "2022-07-07", "close": 10.92, "volume": 68988.0}, {"date": "2022-07-08", "close": 11.37, "volume": 67633.0}, {"date": "2022-07-11", "close": 10.94, "volume": 54068.0}, {"date": "2022-07-12", "close": 10.6, "volume": 5945.0}, {"date": "2022-07-13", "close": 11.99, "volume": 99897.0}, {"date": "2022-07-14", "close": 11.75, "volume": 55655.0}, {"date": "2022-07-15", "close": 11.11, "volume": 35368.0}, {"date": "2022-07-18", "close": 10.6, "volume": 51269.0}, {"date": "2022-07-19", "close": 10.58, "volume": 43805.0}, {"date": "2022-07-20", "close": 9.41, "volume": 64135.0}, {"date": "2022-07-21", "close": 10.21, "volume": 67226.0}, {"date": "2022-07-22", "close": 10.0, "volume": 58994.0}, {"date": "2022-07-25", "close": 9.81, "volume": 40281.0}, {"date": "2022-07-26", "close": 10.0, "volume": 24389.0}, {"date": "2022-07-27", "close": 9.9, "volume": 26017.0}, {"date": "2022-07-28", "close": 10.445, "volume": 15535.0}, {"date": "2022-07-29", "close": 10.2, "volume": 42542.0}, {"date": "2022-08-01", "close": 9.6, "volume": 19959.0}, {"date": "2022-08-02", "close": 10.11, "volume": 59433.0}, {"date": "2022-08-03", "close": 9.9, "volume": 131507.0}, {"date": "2022-08-04", "close": 10.0, "volume": 93105.0}, {"date": "2022-08-05", "close": 9.99, "volume": 52744.0}, {"date": "2022-08-08", "close": 10.43, "volume": 82000.0}, {"date": "2022-08-09", "close": 9.51, "volume": 48782.0}, {"date": "2022-08-10", "close": 10.04, "volume": 84176.0}, {"date": "2022-08-11", "close": 9.95, "volume": 125650.0}, {"date": "2022-08-12", "close": 9.81, "volume": 55446.0}, {"date": "2022-08-15", "close": 9.76, "volume": 79344.0}, {"date": "2022-08-16", "close": 9.68, "volume": 104869.0}, {"date": "2022-08-17", "close": 8.6, "volume": 84185.0}, {"date": "2022-08-18", "close": 9.61, "volume": 220095.0}, {"date": "2022-08-19", "close": 9.43, "volume": 51650.0}, {"date": "2022-08-22", "close": 9.045, "volume": 12979.0}, {"date": "2022-08-23", "close": 9.07, "volume": 38540.0}, {"date": "2022-08-24", "close": 9.79, "volume": 134809.0}, {"date": "2022-08-25", "close": 10.03, "volume": 43485.0}, {"date": "2022-08-26", "close": 10.59, "volume": 42169.0}, {"date": "2022-08-29", "close": 10.36, "volume": 32494.0}, {"date": "2022-08-30", "close": 10.29, "volume": 41037.0}, {"date": "2022-08-31", "close": 10.11, "volume": 38605.0}, {"date": "2022-09-01", "close": 10.21, "volume": 46146.0}, {"date": "2022-09-02", "close": 10.59, "volume": 59449.0}, {"date": "2022-09-06", "close": 10.99, "volume": 49420.0}, {"date": "2022-09-07", "close": 11.51, "volume": 47457.0}, {"date": "2022-09-08", "close": 11.4, "volume": 38336.0}, {"date": "2022-09-09", "close": 12.26, "volume": 57987.0}, {"date": "2022-09-12", "close": 12.25, "volume": 49031.0}, {"date": "2022-09-13", "close": 13.06, "volume": 69841.0}, {"date": "2022-09-14", "close": 13.2, "volume": 90464.0}, {"date": "2022-09-15", "close": 12.84, "volume": 51143.0}, {"date": "2022-09-16", "close": 11.59, "volume": 49149.0}, {"date": "2022-09-19", "close": 11.24, "volume": 15472.0}, {"date": "2022-09-20", "close": 11.06, "volume": 49568.0}, {"date": "2022-09-21", "close": 10.9, "volume": 29829.0}, {"date": "2022-09-22", "close": 10.4, "volume": 58354.0}, {"date": "2022-09-23", "close": 10.72, "volume": 30944.0}, {"date": "2022-09-26", "close": 10.01, "volume": 37801.0}, {"date": "2022-09-27", "close": 10.32, "volume": 42473.0}, {"date": "2022-09-28", "close": 10.0, "volume": 46272.0}, {"date": "2022-09-29", "close": 10.0, "volume": 36257.0}, {"date": "2022-09-30", "close": 10.035, "volume": 13624.0}, {"date": "2022-10-03", "close": 9.69, "volume": 92685.0}, {"date": "2022-10-04", "close": 10.3, "volume": 144106.0}, {"date": "2022-10-05", "close": 10.41, "volume": 76472.0}, {"date": "2022-10-06", "close": 10.0, "volume": 109865.0}, {"date": "2022-10-07", "close": 10.2, "volume": 66805.0}, {"date": "2022-10-10", "close": 10.28, "volume": 62236.0}, {"date": "2022-10-11", "close": 10.8, "volume": 74185.0}, {"date": "2022-10-12", "close": 11.3, "volume": 68314.0}, {"date": "2022-10-13", "close": 11.65, "volume": 31005.0}, {"date": "2022-10-14", "close": 10.7, "volume": 46067.0}, {"date": "2022-10-17", "close": 11.34, "volume": 38419.0}, {"date": "2022-10-18", "close": 11.2, "volume": 49935.0}, {"date": "2022-10-19", "close": 10.82, "volume": 46587.0}, {"date": "2022-10-20", "close": 10.89, "volume": 28040.0}, {"date": "2022-10-21", "close": 11.25, "volume": 33918.0}, {"date": "2022-10-24", "close": 11.0, "volume": 24929.0}, {"date": "2022-10-25", "close": 10.7, "volume": 34177.0}, {"date": "2022-10-26", "close": 11.01, "volume": 24610.0}, {"date": "2022-10-27", "close": 10.85, "volume": 21615.0}, {"date": "2022-10-28", "close": 10.68, "volume": 31876.0}, {"date": "2022-10-31", "close": 11.52, "volume": 32109.0}, {"date": "2022-11-01", "close": 11.73, "volume": 28590.0}, {"date": "2022-11-02", "close": 11.57, "volume": 30855.0}, {"date": "2022-11-03", "close": 12.01, "volume": 26622.0}, {"date": "2022-11-04", "close": 13.24, "volume": 25370.0}, {"date": "2022-11-07", "close": 13.0, "volume": 47929.0}, {"date": "2022-11-08", "close": 12.2, "volume": 39533.0}, {"date": "2022-11-09", "close": 11.75, "volume": 8722.0}, {"date": "2022-11-10", "close": 12.2, "volume": 20545.0}, {"date": "2022-11-11", "close": 13.01, "volume": 32243.0}, {"date": "2022-11-14", "close": 13.89, "volume": 37046.0}, {"date": "2022-11-15", "close": 13.79, "volume": 20551.0}, {"date": "2022-11-16", "close": 13.21, "volume": 26496.0}, {"date": "2022-11-17", "close": 12.3, "volume": 14379.0}, {"date": "2022-11-18", "close": 12.71, "volume": 30222.0}, {"date": "2022-11-21", "close": 13.3, "volume": 21720.0}, {"date": "2022-11-22", "close": 13.41, "volume": 2638.0}, {"date": "2022-11-23", "close": 15.29, "volume": 17652.0}, {"date": "2022-11-25", "close": 14.49, "volume": 19484.0}, {"date": "2022-11-28", "close": 15.49, "volume": 27010.0}, {"date": "2022-11-29", "close": 15.55, "volume": 10435.0}, {"date": "2022-11-30", "close": 15.68, "volume": 22422.0}, {"date": "2022-12-01", "close": 16.24, "volume": 44029.0}, {"date": "2022-12-02", "close": 17.0, "volume": 41083.0}, {"date": "2022-12-05", "close": 17.09, "volume": 122027.0}, {"date": "2022-12-06", "close": 16.15, "volume": 41208.0}, {"date": "2022-12-07", "close": 15.55, "volume": 30522.0}, {"date": "2022-12-08", "close": 15.23, "volume": 24779.0}, {"date": "2022-12-09", "close": 15.52, "volume": 49423.0}, {"date": "2022-12-12", "close": 15.3, "volume": 29131.0}, {"date": "2022-12-13", "close": 14.6, "volume": 72687.0}, {"date": "2022-12-14", "close": 14.915, "volume": 110602.0}, {"date": "2022-12-15", "close": 14.25, "volume": 33618.0}, {"date": "2022-12-16", "close": 14.56, "volume": 27645.0}, {"date": "2022-12-19", "close": 13.96, "volume": 22066.0}, {"date": "2022-12-20", "close": 14.51, "volume": 21278.0}, {"date": "2022-12-21", "close": 14.02, "volume": 44543.0}, {"date": "2022-12-22", "close": 15.4, "volume": 38437.0}, {"date": "2022-12-23", "close": 14.17, "volume": 62042.0}, {"date": "2022-12-27", "close": 14.16, "volume": 14968.0}, {"date": "2022-12-28", "close": 15.38, "volume": 24074.0}, {"date": "2022-12-29", "close": 15.8, "volume": 25845.0}, {"date": "2022-12-30", "close": 15.25, "volume": 24702.0}, {"date": "2023-01-03", "close": 14.69, "volume": 25584.0}, {"date": "2023-01-04", "close": 15.41, "volume": 42125.0}, {"date": "2023-01-05", "close": 15.38, "volume": 73989.0}, {"date": "2023-01-06", "close": 14.76, "volume": 33557.0}, {"date": "2023-01-09", "close": 15.61, "volume": 36699.0}, {"date": "2023-01-10", "close": 15.5999, "volume": 19323.0}, {"date": "2023-01-11", "close": 14.81, "volume": 32399.0}, {"date": "2023-01-12", "close": 14.56, "volume": 28347.0}, {"date": "2023-01-13", "close": 14.24, "volume": 63058.0}, {"date": "2023-01-17", "close": 13.5, "volume": 26028.0}, {"date": "2023-01-18", "close": 13.02, "volume": 6095.0}, {"date": "2023-01-19", "close": 13.2, "volume": 2440.0}, {"date": "2023-01-20", "close": 13.2, "volume": 19714.0}, {"date": "2023-01-23", "close": 13.44, "volume": 7917.0}, {"date": "2023-01-24", "close": 13.02, "volume": 20870.0}, {"date": "2023-01-25", "close": 12.94, "volume": 14256.0}, {"date": "2023-01-26", "close": 12.98, "volume": 32557.0}, {"date": "2023-01-27", "close": 13.5, "volume": 18811.0}, {"date": "2023-01-30", "close": 12.73, "volume": 16331.0}, {"date": "2023-01-31", "close": 13.0, "volume": 47696.0}, {"date": "2023-02-01", "close": 13.49, "volume": 42126.0}, {"date": "2023-02-02", "close": 12.83, "volume": 38725.0}, {"date": "2023-02-03", "close": 12.99, "volume": 53128.0}, {"date": "2023-02-06", "close": 12.98, "volume": 20962.0}, {"date": "2023-02-07", "close": 12.97, "volume": 31311.0}, {"date": "2023-02-08", "close": 12.98, "volume": 21273.0}, {"date": "2023-02-09", "close": 12.81, "volume": 43583.0}, {"date": "2023-02-10", "close": 13.1, "volume": 7398.0}, {"date": "2023-02-13", "close": 12.77, "volume": 222085.0}, {"date": "2023-02-14", "close": 13.29, "volume": 42888.0}, {"date": "2023-02-15", "close": 12.93, "volume": 61294.0}, {"date": "2023-02-16", "close": 12.8, "volume": 60302.0}, {"date": "2023-02-17", "close": 12.72, "volume": 18802.0}, {"date": "2023-02-21", "close": 12.4, "volume": 28438.0}, {"date": "2023-02-22", "close": 12.41, "volume": 7799.0}, {"date": "2023-02-23", "close": 12.53, "volume": 41299.0}, {"date": "2023-02-24", "close": 12.49, "volume": 81059.0}, {"date": "2023-02-27", "close": 11.81, "volume": 130236.0}, {"date": "2023-02-28", "close": 11.72, "volume": 72554.0}, {"date": "2023-03-01", "close": 11.68, "volume": 82227.0}, {"date": "2023-03-02", "close": 10.21, "volume": 150662.0}, {"date": "2023-03-03", "close": 11.16, "volume": 90500.0}, {"date": "2023-03-06", "close": 10.64, "volume": 80977.0}, {"date": "2023-03-07", "close": 10.09, "volume": 21567.0}, {"date": "2023-03-08", "close": 9.9, "volume": 69678.0}, {"date": "2023-03-09", "close": 9.56, "volume": 73513.0}, {"date": "2023-03-10", "close": 9.2, "volume": 18071.0}, {"date": "2023-03-13", "close": 9.95, "volume": 17265.0}, {"date": "2023-03-14", "close": 9.66, "volume": 44688.0}, {"date": "2023-03-15", "close": 9.16, "volume": 43320.0}, {"date": "2023-03-16", "close": 8.99, "volume": 120951.0}, {"date": "2023-03-17", "close": 8.7, "volume": 18864.0}, {"date": "2023-03-20", "close": 9.02, "volume": 20359.0}, {"date": "2023-03-21", "close": 8.955, "volume": 28116.0}, {"date": "2023-03-22", "close": 8.87, "volume": 3078.0}, {"date": "2023-03-23", "close": 8.99, "volume": 6455.0}, {"date": "2023-03-24", "close": 9.19, "volume": 16247.0}, {"date": "2023-03-27", "close": 8.3, "volume": 22595.0}, {"date": "2023-03-28", "close": 8.305, "volume": 6352.0}, {"date": "2023-03-29", "close": 6.4, "volume": 65404.0}, {"date": "2023-03-30", "close": 6.3, "volume": 25764.0}, {"date": "2023-03-31", "close": 6.2, "volume": 20852.0}, {"date": "2023-04-03", "close": 6.2, "volume": 26433.0}, {"date": "2023-04-04", "close": 6.09, "volume": 15566.0}, {"date": "2023-04-05", "close": 6.205, "volume": 11792.0}, {"date": "2023-04-06", "close": 6.33, "volume": 13678.0}, {"date": "2023-04-10", "close": 6.16, "volume": 21764.0}, {"date": "2023-04-11", "close": 6.15, "volume": 8532.0}, {"date": "2023-04-12", "close": 5.8, "volume": 61650.0}, {"date": "2023-04-13", "close": 6.13, "volume": 6545.0}, {"date": "2023-04-14", "close": 6.2, "volume": 554917.0}, {"date": "2023-04-17", "close": 5.8, "volume": 567684.0}, {"date": "2023-04-18", "close": 6.23, "volume": 12508.0}, {"date": "2023-04-19", "close": 6.615, "volume": 9767.0}, {"date": "2023-04-20", "close": 5.9, "volume": 49872.0}, {"date": "2023-04-21", "close": 5.33, "volume": 57922.0}, {"date": "2023-04-24", "close": 4.61, "volume": 125392.0}, {"date": "2023-04-25", "close": 4.61, "volume": 18639.0}, {"date": "2023-04-26", "close": 4.9, "volume": 228071.0}, {"date": "2023-04-27", "close": 6.57, "volume": 96886.0}, {"date": "2023-04-28", "close": 6.7, "volume": 61501.0}, {"date": "2023-05-01", "close": 6.76, "volume": 17835.0}, {"date": "2023-05-02", "close": 6.65, "volume": 8431.0}, {"date": "2023-05-03", "close": 6.23, "volume": 20861.0}, {"date": "2023-05-04", "close": 6.18, "volume": 50963.0}, {"date": "2023-05-05", "close": 6.35, "volume": 33947.0}, {"date": "2023-05-08", "close": 6.45, "volume": 69713.0}, {"date": "2023-05-09", "close": 6.54, "volume": 42116.0}, {"date": "2023-05-10", "close": 6.17, "volume": 60497.0}, {"date": "2023-05-11", "close": 6.155, "volume": 19906.0}, {"date": "2023-05-12", "close": 5.76, "volume": 40782.0}, {"date": "2023-05-15", "close": 5.87, "volume": 30399.0}, {"date": "2023-05-16", "close": 5.96, "volume": 35690.0}, {"date": "2023-05-17", "close": 5.45, "volume": 63093.0}, {"date": "2023-05-18", "close": 6.03, "volume": 682349.0}, {"date": "2023-05-19", "close": 5.98, "volume": 95979.0}, {"date": "2023-05-22", "close": 6.0, "volume": 79781.0}, {"date": "2023-05-23", "close": 6.04, "volume": 52141.0}, {"date": "2023-05-24", "close": 5.8, "volume": 74676.0}, {"date": "2023-05-25", "close": 5.97, "volume": 54764.0}, {"date": "2023-05-26", "close": 5.72, "volume": 72405.0}, {"date": "2023-05-30", "close": 5.81, "volume": 40326.0}, {"date": "2023-05-31", "close": 5.31, "volume": 37375.0}, {"date": "2023-06-01", "close": 5.71, "volume": 77153.0}, {"date": "2023-06-02", "close": 5.4, "volume": 34886.0}, {"date": "2023-06-05", "close": 5.29, "volume": 20362.0}, {"date": "2023-06-06", "close": 5.34, "volume": 16864.0}, {"date": "2023-06-07", "close": 5.7, "volume": 59910.0}, {"date": "2023-06-08", "close": 5.8, "volume": 24785.0}, {"date": "2023-06-09", "close": 5.92, "volume": 175515.0}, {"date": "2023-06-12", "close": 5.76, "volume": 378528.0}, {"date": "2023-06-13", "close": 5.95, "volume": 415572.0}, {"date": "2023-06-14", "close": 5.97, "volume": 21285.0}, {"date": "2023-06-15", "close": 6.1, "volume": 341001.0}, {"date": "2023-06-16", "close": 6.64, "volume": 28215.0}, {"date": "2023-06-20", "close": 6.775, "volume": 30152.0}, {"date": "2023-06-21", "close": 7.44, "volume": 45885.0}, {"date": "2023-06-22", "close": 7.07, "volume": 54139.0}, {"date": "2023-06-23", "close": 6.65, "volume": 24654.0}, {"date": "2023-06-26", "close": 6.5, "volume": 12243.0}, {"date": "2023-06-27", "close": 6.499, "volume": 7052.0}, {"date": "2023-06-28", "close": 6.36, "volume": 8616.0}, {"date": "2023-06-29", "close": 5.81, "volume": 130390.0}, {"date": "2023-06-30", "close": 5.5, "volume": 68098.0}, {"date": "2023-07-03", "close": 5.95, "volume": 16889.0}, {"date": "2023-07-05", "close": 5.96, "volume": 13716.0}, {"date": "2023-07-06", "close": 5.26, "volume": 73434.0}, {"date": "2023-07-07", "close": 5.73, "volume": 12575.0}, {"date": "2023-07-10", "close": 5.98, "volume": 13609.0}, {"date": "2023-07-11", "close": 5.84, "volume": 6508.0}, {"date": "2023-07-12", "close": 6.085, "volume": 9298.0}, {"date": "2023-07-13", "close": 5.97, "volume": 19203.0}, {"date": "2023-07-14", "close": 5.8, "volume": 14785.0}, {"date": "2023-07-17", "close": 5.87, "volume": 4793.0}, {"date": "2023-07-18", "close": 5.8001, "volume": 27236.0}, {"date": "2023-07-19", "close": 5.14, "volume": 62365.0}, {"date": "2023-07-20", "close": 5.34, "volume": 17144.0}, {"date": "2023-07-21", "close": 5.56, "volume": 10068.0}, {"date": "2023-07-24", "close": 5.29, "volume": 15603.0}, {"date": "2023-07-25", "close": 5.07, "volume": 15986.0}, {"date": "2023-07-26", "close": 5.36, "volume": 5083.0}, {"date": "2023-07-27", "close": 5.38, "volume": 4073.0}, {"date": "2023-07-28", "close": 5.5, "volume": 52598.0}, {"date": "2023-07-31", "close": 5.96, "volume": 70762.0}, {"date": "2023-08-01", "close": 5.2, "volume": 70366.0}, {"date": "2023-08-02", "close": 5.42, "volume": 123817.0}, {"date": "2023-08-03", "close": 6.69, "volume": 112640.0}, {"date": "2023-08-04", "close": 5.64, "volume": 102556.0}, {"date": "2023-08-07", "close": 5.53, "volume": 42637.0}, {"date": "2023-08-08", "close": 5.67, "volume": 35593.0}, {"date": "2023-08-09", "close": 5.57, "volume": 9164.0}, {"date": "2023-08-10", "close": 6.0, "volume": 15568.0}, {"date": "2023-08-11", "close": 5.96, "volume": 4157.0}, {"date": "2023-08-14", "close": 6.11, "volume": 20792.0}, {"date": "2023-08-15", "close": 6.12, "volume": 5114.0}, {"date": "2023-08-16", "close": 6.5, "volume": 15942.0}, {"date": "2023-08-17", "close": 6.81, "volume": 34659.0}, {"date": "2023-08-18", "close": 6.99, "volume": 6862.0}, {"date": "2023-08-21", "close": 6.99, "volume": 10156.0}, {"date": "2023-08-22", "close": 7.47, "volume": 145331.0}, {"date": "2023-08-23", "close": 8.49, "volume": 150140.0}, {"date": "2023-08-24", "close": 8.61, "volume": 209693.0}, {"date": "2023-08-25", "close": 9.21, "volume": 52094.0}, {"date": "2023-08-28", "close": 8.47, "volume": 9692.0}, {"date": "2023-08-29", "close": 9.19, "volume": 30801.0}, {"date": "2023-08-30", "close": 8.97, "volume": 17093.0}, {"date": "2023-08-31", "close": 8.9, "volume": 1973445.0}, {"date": "2023-09-01", "close": 8.5, "volume": 132812.0}, {"date": "2023-09-05", "close": 8.59, "volume": 47018.0}, {"date": "2023-09-06", "close": 8.1, "volume": 36467.0}, {"date": "2023-09-07", "close": 8.5, "volume": 96971.0}, {"date": "2023-09-08", "close": 8.45, "volume": 44886.0}, {"date": "2023-09-11", "close": 8.96, "volume": 15856.0}, {"date": "2023-09-12", "close": 9.35, "volume": 17357.0}, {"date": "2023-09-13", "close": 9.87, "volume": 10969.0}, {"date": "2023-09-14", "close": 9.98, "volume": 30484.0}, {"date": "2023-09-15", "close": 9.95, "volume": 25546.0}, {"date": "2023-09-18", "close": 9.73, "volume": 4559.0}, {"date": "2023-09-19", "close": 10.59, "volume": 42275.0}, {"date": "2023-09-20", "close": 10.7, "volume": 17653.0}, {"date": "2023-09-21", "close": 10.4, "volume": 3673.0}, {"date": "2023-09-22", "close": 10.74, "volume": 25735.0}, {"date": "2023-09-25", "close": 9.91, "volume": 12637.0}, {"date": "2023-09-26", "close": 9.97, "volume": 27381.0}, {"date": "2023-09-27", "close": 9.7, "volume": 5928.0}, {"date": "2023-09-28", "close": 9.76, "volume": 8904.0}, {"date": "2023-09-29", "close": 9.82, "volume": 4228.0}, {"date": "2023-10-02", "close": 9.2, "volume": 19032.0}, {"date": "2023-10-03", "close": 9.06, "volume": 16127.0}, {"date": "2023-10-04", "close": 9.11, "volume": 3888.0}, {"date": "2023-10-05", "close": 9.24, "volume": 2944.0}, {"date": "2023-10-06", "close": 9.4, "volume": 4460.0}, {"date": "2023-10-09", "close": 9.34, "volume": 6777.0}, {"date": "2023-10-10", "close": 9.44, "volume": 19780.0}, {"date": "2023-10-11", "close": 8.6, "volume": 17119.0}, {"date": "2023-10-12", "close": 8.29, "volume": 9604.0}, {"date": "2023-10-13", "close": 7.76, "volume": 90555.0}, {"date": "2023-10-16", "close": 8.04, "volume": 11463.0}, {"date": "2023-10-17", "close": 8.3, "volume": 11241.0}, {"date": "2023-10-18", "close": 7.81, "volume": 17375.0}, {"date": "2023-10-19", "close": 7.38, "volume": 22025.0}, {"date": "2023-10-20", "close": 7.13, "volume": 4796.0}, {"date": "2023-10-23", "close": 6.76, "volume": 14967.0}, {"date": "2023-10-24", "close": 6.94, "volume": 8777.0}, {"date": "2023-10-25", "close": 7.26, "volume": 4185.0}, {"date": "2023-10-26", "close": 7.03, "volume": 5311.0}, {"date": "2023-10-27", "close": 7.12, "volume": 4851.0}, {"date": "2023-10-30", "close": 7.0, "volume": 27665.0}, {"date": "2023-10-31", "close": 6.7, "volume": 21425.0}, {"date": "2023-11-01", "close": 8.66, "volume": 124268.0}, {"date": "2023-11-02", "close": 9.2, "volume": 29373.0}, {"date": "2023-11-03", "close": 9.2, "volume": 37299.0}, {"date": "2023-11-06", "close": 10.09, "volume": 18668.0}, {"date": "2023-11-07", "close": 9.8, "volume": 34587.0}, {"date": "2023-11-08", "close": 10.24, "volume": 11601.0}, {"date": "2023-11-09", "close": 10.0, "volume": 15575.0}, {"date": "2023-11-10", "close": 9.2, "volume": 54170.0}, {"date": "2023-11-13", "close": 9.01, "volume": 9925.0}, {"date": "2023-11-14", "close": 9.22, "volume": 16082.0}, {"date": "2023-11-15", "close": 9.42, "volume": 10581.0}, {"date": "2023-11-16", "close": 9.3, "volume": 6420.0}, {"date": "2023-11-17", "close": 9.1, "volume": 588007.0}, {"date": "2023-11-20", "close": 9.91, "volume": 79109.0}, {"date": "2023-11-21", "close": 10.76, "volume": 125110.0}, {"date": "2023-11-22", "close": 11.55, "volume": 49023.0}, {"date": "2023-11-24", "close": 11.755, "volume": 70826.0}, {"date": "2023-11-27", "close": 12.07, "volume": 76794.0}, {"date": "2023-11-28", "close": 12.68, "volume": 50393.0}, {"date": "2023-11-29", "close": 12.86, "volume": 32605.0}, {"date": "2023-11-30", "close": 12.87, "volume": 50479.0}, {"date": "2023-12-01", "close": 13.55, "volume": 56871.0}, {"date": "2023-12-04", "close": 13.78, "volume": 48829.0}, {"date": "2023-12-05", "close": 14.05, "volume": 78859.0}, {"date": "2023-12-06", "close": 14.27, "volume": 36957.0}, {"date": "2023-12-07", "close": 14.58, "volume": 58241.0}, {"date": "2023-12-08", "close": 14.5, "volume": 593470.0}, {"date": "2023-12-11", "close": 14.75, "volume": 76670.0}, {"date": "2023-12-12", "close": 15.43, "volume": 427095.0}, {"date": "2023-12-13", "close": 15.0, "volume": 162997.0}, {"date": "2023-12-14", "close": 15.72, "volume": 36327.0}, {"date": "2023-12-15", "close": 16.03, "volume": 87077.0}, {"date": "2023-12-18", "close": 16.96, "volume": 12495.0}, {"date": "2023-12-19", "close": 16.75, "volume": 9062.0}, {"date": "2023-12-20", "close": 16.28, "volume": 11724.0}, {"date": "2023-12-21", "close": 16.65, "volume": 17042.0}, {"date": "2023-12-22", "close": 16.29, "volume": 9754.0}, {"date": "2023-12-26", "close": 16.99, "volume": 19050.0}, {"date": "2023-12-27", "close": 17.67, "volume": 27125.0}, {"date": "2023-12-28", "close": 17.02, "volume": 51811.0}, {"date": "2023-12-29", "close": 17.37, "volume": 38845.0}, {"date": "2024-01-02", "close": 18.55, "volume": 216146.0}, {"date": "2024-01-03", "close": 18.19, "volume": 64119.0}, {"date": "2024-01-04", "close": 17.71, "volume": 503414.0}, {"date": "2024-01-05", "close": 17.92, "volume": 360149.0}, {"date": "2024-01-08", "close": 18.0, "volume": 113910.0}, {"date": "2024-01-09", "close": 17.59, "volume": 121680.0}, {"date": "2024-01-10", "close": 18.25, "volume": 92753.0}, {"date": "2024-01-11", "close": 17.39, "volume": 72730.0}, {"date": "2024-01-12", "close": 17.7, "volume": 34503.0}, {"date": "2024-01-16", "close": 17.85, "volume": 95963.0}, {"date": "2024-01-17", "close": 18.08, "volume": 233862.0}, {"date": "2024-01-18", "close": 19.03, "volume": 1396604.0}, {"date": "2024-01-19", "close": 18.41, "volume": 309904.0}, {"date": "2024-01-22", "close": 18.89, "volume": 54116.0}, {"date": "2024-01-23", "close": 18.8, "volume": 103293.0}, {"date": "2024-01-24", "close": 19.12, "volume": 93529.0}, {"date": "2024-01-25", "close": 19.0, "volume": 99429.0}, {"date": "2024-01-26", "close": 19.09, "volume": 154213.0}, {"date": "2024-01-29", "close": 18.9, "volume": 88871.0}, {"date": "2024-01-30", "close": 19.5, "volume": 86190.0}, {"date": "2024-01-31", "close": 22.51, "volume": 395609.0}, {"date": "2024-02-01", "close": 21.57, "volume": 307104.0}, {"date": "2024-02-02", "close": 22.28, "volume": 173240.0}, {"date": "2024-02-05", "close": 21.42, "volume": 233102.0}, {"date": "2024-02-06", "close": 21.15, "volume": 363986.0}, {"date": "2024-02-07", "close": 21.04, "volume": 55490.0}, {"date": "2024-02-08", "close": 21.2, "volume": 1851323.0}, {"date": "2024-02-09", "close": 22.04, "volume": 329972.0}, {"date": "2024-02-12", "close": 22.8, "volume": 49797.0}, {"date": "2024-02-13", "close": 22.5, "volume": 223611.0}, {"date": "2024-02-14", "close": 21.95, "volume": 79860.0}, {"date": "2024-02-15", "close": 21.89, "volume": 60413.0}, {"date": "2024-02-16", "close": 22.17, "volume": 48060.0}, {"date": "2024-02-20", "close": 24.46, "volume": 119852.0}, {"date": "2024-02-21", "close": 23.8, "volume": 139469.0}, {"date": "2024-02-22", "close": 23.07, "volume": 578427.0}, {"date": "2024-02-23", "close": 23.46, "volume": 374132.0}, {"date": "2024-02-26", "close": 24.01, "volume": 431919.0}, {"date": "2024-02-27", "close": 25.54, "volume": 413053.0}, {"date": "2024-02-28", "close": 25.69, "volume": 608424.0}, {"date": "2024-02-29", "close": 25.47, "volume": 517638.0}, {"date": "2024-03-01", "close": 25.78, "volume": 239264.0}, {"date": "2024-03-04", "close": 26.25, "volume": 152304.0}, {"date": "2024-03-05", "close": 25.85, "volume": 72291.0}, {"date": "2024-03-06", "close": 24.98, "volume": 124886.0}, {"date": "2024-03-07", "close": 25.26, "volume": 183940.0}, {"date": "2024-03-08", "close": 25.59, "volume": 168428.0}, {"date": "2024-03-11", "close": 24.25, "volume": 114788.0}, {"date": "2024-03-12", "close": 25.9, "volume": 512345.0}, {"date": "2024-03-13", "close": 25.61, "volume": 549872.0}, {"date": "2024-03-14", "close": 23.83, "volume": 307030.0}, {"date": "2024-03-15", "close": 22.84, "volume": 217464.0}, {"date": "2024-03-18", "close": 24.01, "volume": 123372.0}, {"date": "2024-03-19", "close": 23.34, "volume": 427477.0}, {"date": "2024-03-20", "close": 22.91, "volume": 121554.0}, {"date": "2024-03-21", "close": 22.69, "volume": 131289.0}, {"date": "2024-03-22", "close": 21.93, "volume": 124339.0}, {"date": "2024-03-25", "close": 21.86, "volume": 142523.0}, {"date": "2024-03-26", "close": 21.59, "volume": 171024.0}, {"date": "2024-03-27", "close": 21.82, "volume": 176763.0}, {"date": "2024-03-28", "close": 21.6, "volume": 116304.0}, {"date": "2024-04-01", "close": 21.7, "volume": 98421.0}, {"date": "2024-04-02", "close": 21.24, "volume": 48751.0}, {"date": "2024-04-03", "close": 21.32, "volume": 53678.0}, {"date": "2024-04-04", "close": 21.42, "volume": 73069.0}, {"date": "2024-04-05", "close": 21.15, "volume": 203629.0}, {"date": "2024-04-08", "close": 21.41, "volume": 65314.0}, {"date": "2024-04-09", "close": 21.0, "volume": 126802.0}, {"date": "2024-04-10", "close": 21.15, "volume": 127366.0}, {"date": "2024-04-11", "close": 22.36, "volume": 575986.0}, {"date": "2024-04-12", "close": 22.17, "volume": 104414.0}, {"date": "2024-04-15", "close": 20.66, "volume": 77611.0}, {"date": "2024-04-16", "close": 21.25, "volume": 141243.0}, {"date": "2024-04-17", "close": 21.56, "volume": 121826.0}, {"date": "2024-04-18", "close": 22.02, "volume": 124605.0}, {"date": "2024-04-19", "close": 22.64, "volume": 305739.0}, {"date": "2024-04-22", "close": 22.5, "volume": 168397.0}, {"date": "2024-04-23", "close": 22.51, "volume": 158803.0}, {"date": "2024-04-24", "close": 22.27, "volume": 109189.0}, {"date": "2024-04-25", "close": 21.62, "volume": 324153.0}, {"date": "2024-04-26", "close": 21.605, "volume": 125885.0}, {"date": "2024-04-29", "close": 21.88, "volume": 203860.0}, {"date": "2024-04-30", "close": 21.86, "volume": 209747.0}, {"date": "2024-05-01", "close": 21.42, "volume": 86828.0}, {"date": "2024-05-02", "close": 21.3, "volume": 67578.0}, {"date": "2024-05-03", "close": 21.99, "volume": 438749.0}, {"date": "2024-05-06", "close": 21.9, "volume": 47051.0}, {"date": "2024-05-07", "close": 22.19, "volume": 87830.0}, {"date": "2024-05-08", "close": 22.6, "volume": 119682.0}, {"date": "2024-05-09", "close": 22.95, "volume": 189822.0}, {"date": "2024-05-10", "close": 21.21, "volume": 54573.0}, {"date": "2024-05-13", "close": 20.82, "volume": 79351.0}, {"date": "2024-05-14", "close": 21.14, "volume": 187204.0}, {"date": "2024-05-15", "close": 22.33, "volume": 67859.0}, {"date": "2024-05-16", "close": 22.94, "volume": 64555.0}, {"date": "2024-05-17", "close": 23.0, "volume": 121162.0}, {"date": "2024-05-20", "close": 23.35, "volume": 99718.0}, {"date": "2024-05-21", "close": 23.91, "volume": 165818.0}, {"date": "2024-05-22", "close": 23.22, "volume": 97840.0}, {"date": "2024-05-23", "close": 22.0, "volume": 135591.0}, {"date": "2024-05-24", "close": 21.91, "volume": 43820.0}, {"date": "2024-05-28", "close": 22.09, "volume": 66954.0}, {"date": "2024-05-29", "close": 21.54, "volume": 43056.0}, {"date": "2024-05-30", "close": 21.81, "volume": 31774.0}, {"date": "2024-05-31", "close": 20.99, "volume": 62455.0}, {"date": "2024-06-03", "close": 20.63, "volume": 134385.0}, {"date": "2024-06-04", "close": 19.84, "volume": 86871.0}, {"date": "2024-06-05", "close": 20.0, "volume": 82197.0}, {"date": "2024-06-06", "close": 20.3, "volume": 155231.0}, {"date": "2024-06-07", "close": 20.48, "volume": 71107.0}, {"date": "2024-06-10", "close": 20.79, "volume": 100658.0}, {"date": "2024-06-11", "close": 20.85, "volume": 55807.0}, {"date": "2024-06-12", "close": 20.8, "volume": 61542.0}, {"date": "2024-06-13", "close": 19.72, "volume": 95466.0}, {"date": "2024-06-14", "close": 19.3, "volume": 45370.0}, {"date": "2024-06-17", "close": 19.0, "volume": 121100.0}, {"date": "2024-06-18", "close": 18.9, "volume": 105978.0}, {"date": "2024-06-20", "close": 18.9, "volume": 233762.0}, {"date": "2024-06-21", "close": 19.65, "volume": 333900.0}, {"date": "2024-06-24", "close": 20.36, "volume": 230164.0}, {"date": "2024-06-25", "close": 19.95, "volume": 90094.0}, {"date": "2024-06-26", "close": 18.31, "volume": 188099.0}, {"date": "2024-06-27", "close": 19.0, "volume": 480273.0}, {"date": "2024-06-28", "close": 19.0, "volume": 290651.0}, {"date": "2024-07-01", "close": 18.74, "volume": 156576.0}, {"date": "2024-07-02", "close": 18.06, "volume": 299212.0}, {"date": "2024-07-03", "close": 17.97, "volume": 67670.0}, {"date": "2024-07-05", "close": 18.21, "volume": 119692.0}, {"date": "2024-07-08", "close": 18.96, "volume": 288597.0}, {"date": "2024-07-09", "close": 19.24, "volume": 209622.0}, {"date": "2024-07-10", "close": 20.01, "volume": 208381.0}, {"date": "2024-07-11", "close": 21.17, "volume": 750769.0}, {"date": "2024-07-12", "close": 20.6, "volume": 170270.0}, {"date": "2024-07-15", "close": 20.49, "volume": 72435.0}, {"date": "2024-07-16", "close": 20.79, "volume": 157582.0}, {"date": "2024-07-17", "close": 20.42, "volume": 75805.0}, {"date": "2024-07-18", "close": 20.31, "volume": 125350.0}, {"date": "2024-07-19", "close": 20.67, "volume": 122332.0}, {"date": "2024-07-22", "close": 21.42, "volume": 150818.0}, {"date": "2024-07-23", "close": 21.74, "volume": 111994.0}, {"date": "2024-07-24", "close": 21.09, "volume": 541065.0}, {"date": "2024-07-25", "close": 21.02, "volume": 379229.0}, {"date": "2024-07-26", "close": 20.99, "volume": 355353.0}, {"date": "2024-07-29", "close": 20.6, "volume": 72121.0}, {"date": "2024-07-30", "close": 19.9, "volume": 334514.0}, {"date": "2024-07-31", "close": 20.5, "volume": 175326.0}, {"date": "2024-08-01", "close": 19.79, "volume": 153872.0}, {"date": "2024-08-02", "close": 18.85, "volume": 65007.0}, {"date": "2024-08-05", "close": 17.18, "volume": 207550.0}, {"date": "2024-08-06", "close": 17.87, "volume": 374906.0}, {"date": "2024-08-07", "close": 16.82, "volume": 136306.0}, {"date": "2024-08-08", "close": 16.7, "volume": 719638.0}, {"date": "2024-08-09", "close": 16.52, "volume": 398598.0}, {"date": "2024-08-12", "close": 16.48, "volume": 181837.0}, {"date": "2024-08-13", "close": 16.6, "volume": 321509.0}, {"date": "2024-08-14", "close": 16.26, "volume": 574625.0}, {"date": "2024-08-15", "close": 16.77, "volume": 745629.0}, {"date": "2024-08-16", "close": 15.69, "volume": 152878.0}, {"date": "2024-08-19", "close": 15.9, "volume": 242513.0}, {"date": "2024-08-20", "close": 15.9, "volume": 267663.0}, {"date": "2024-08-21", "close": 15.84, "volume": 73632.0}, {"date": "2024-08-22", "close": 15.53, "volume": 98484.0}, {"date": "2024-08-23", "close": 16.2, "volume": 447292.0}, {"date": "2024-08-26", "close": 18.29, "volume": 327095.0}, {"date": "2024-08-27", "close": 19.0, "volume": 158682.0}, {"date": "2024-08-28", "close": 18.84, "volume": 191974.0}, {"date": "2024-08-29", "close": 18.75, "volume": 100133.0}, {"date": "2024-08-30", "close": 19.09, "volume": 79571.0}, {"date": "2024-09-03", "close": 19.17, "volume": 189477.0}, {"date": "2024-09-04", "close": 19.25, "volume": 93638.0}, {"date": "2024-09-05", "close": 18.85, "volume": 124894.0}, {"date": "2024-09-06", "close": 18.65, "volume": 181932.0}, {"date": "2024-09-09", "close": 18.94, "volume": 248833.0}, {"date": "2024-09-10", "close": 18.8, "volume": 30655.0}, {"date": "2024-09-11", "close": 18.56, "volume": 238874.0}, {"date": "2024-09-12", "close": 18.58, "volume": 30792.0}, {"date": "2024-09-13", "close": 18.69, "volume": 86495.0}, {"date": "2024-09-16", "close": 18.23, "volume": 93601.0}, {"date": "2024-09-17", "close": 18.23, "volume": 225651.0}, {"date": "2024-09-18", "close": 18.26, "volume": 34863.0}, {"date": "2024-09-19", "close": 18.31, "volume": 122367.0}, {"date": "2024-09-20", "close": 18.27, "volume": 275427.0}, {"date": "2024-09-23", "close": 18.0, "volume": 107725.0}, {"date": "2024-09-24", "close": 18.24, "volume": 255472.0}, {"date": "2024-09-25", "close": 18.07, "volume": 297545.0}, {"date": "2024-09-26", "close": 17.43, "volume": 160678.0}, {"date": "2024-09-27", "close": 18.25, "volume": 301753.0}, {"date": "2024-09-30", "close": 18.18, "volume": 271147.0}, {"date": "2024-10-01", "close": 18.23, "volume": 260971.0}, {"date": "2024-10-02", "close": 18.4, "volume": 416339.0}, {"date": "2024-10-03", "close": 19.27, "volume": 114169.0}, {"date": "2024-10-04", "close": 18.64, "volume": 144068.0}, {"date": "2024-10-07", "close": 18.61, "volume": 85337.0}, {"date": "2024-10-08", "close": 19.45, "volume": 123323.0}, {"date": "2024-10-09", "close": 19.3, "volume": 125329.0}, {"date": "2024-10-10", "close": 19.2, "volume": 88311.0}, {"date": "2024-10-11", "close": 19.65, "volume": 61278.0}, {"date": "2024-10-14", "close": 18.78, "volume": 106855.0}, {"date": "2024-10-15", "close": 18.29, "volume": 139843.0}, {"date": "2024-10-16", "close": 18.52, "volume": 199636.0}, {"date": "2024-10-17", "close": 18.5, "volume": 157329.0}, {"date": "2024-10-18", "close": 17.99, "volume": 194594.0}, {"date": "2024-10-21", "close": 17.97, "volume": 255331.0}, {"date": "2024-10-22", "close": 18.0, "volume": 111630.0}, {"date": "2024-10-23", "close": 18.02, "volume": 98638.0}, {"date": "2024-10-24", "close": 17.97, "volume": 112598.0}, {"date": "2024-10-25", "close": 18.08, "volume": 64832.0}, {"date": "2024-10-28", "close": 18.07, "volume": 125364.0}, {"date": "2024-10-29", "close": 18.0, "volume": 203823.0}, {"date": "2024-10-30", "close": 17.34, "volume": 73081.0}, {"date": "2024-10-31", "close": 17.3, "volume": 64260.0}, {"date": "2024-11-01", "close": 17.68, "volume": 132646.0}, {"date": "2024-11-04", "close": 17.83, "volume": 136752.0}, {"date": "2024-11-05", "close": 17.62, "volume": 138211.0}, {"date": "2024-11-06", "close": 17.99, "volume": 142246.0}, {"date": "2024-11-07", "close": 17.82, "volume": 129072.0}, {"date": "2024-11-08", "close": 17.52, "volume": 145581.0}, {"date": "2024-11-11", "close": 17.54, "volume": 118347.0}, {"date": "2024-11-12", "close": 16.21, "volume": 145821.0}, {"date": "2024-11-13", "close": 15.24, "volume": 173971.0}, {"date": "2024-11-14", "close": 13.98, "volume": 874901.0}, {"date": "2024-11-15", "close": 12.7, "volume": 438712.0}, {"date": "2024-11-18", "close": 11.02, "volume": 801632.0}, {"date": "2024-11-19", "close": 6.97, "volume": 4528084.0}, {"date": "2024-11-20", "close": 6.93, "volume": 2342015.0}, {"date": "2024-11-21", "close": 7.68, "volume": 1124253.0}, {"date": "2024-11-22", "close": 7.01, "volume": 1532018.0}, {"date": "2024-11-25", "close": 7.21, "volume": 835687.0}, {"date": "2024-11-26", "close": 7.46, "volume": 472502.0}, {"date": "2024-11-27", "close": 7.67, "volume": 500180.0}, {"date": "2024-11-29", "close": 7.92, "volume": 576445.0}, {"date": "2024-12-02", "close": 8.18, "volume": 873098.0}, {"date": "2024-12-03", "close": 7.67, "volume": 913613.0}, {"date": "2024-12-04", "close": 8.3, "volume": 763085.0}, {"date": "2024-12-05", "close": 8.15, "volume": 682955.0}, {"date": "2024-12-06", "close": 8.52, "volume": 517529.0}, {"date": "2024-12-09", "close": 7.99, "volume": 740306.0}, {"date": "2024-12-10", "close": 7.4, "volume": 586906.0}, {"date": "2024-12-11", "close": 6.45, "volume": 699084.0}, {"date": "2024-12-12", "close": 6.6, "volume": 652104.0}, {"date": "2024-12-13", "close": 6.45, "volume": 281372.0}, {"date": "2024-12-16", "close": 6.74, "volume": 380773.0}, {"date": "2024-12-17", "close": 6.51, "volume": 357302.0}, {"date": "2024-12-18", "close": 6.33, "volume": 614652.0}, {"date": "2024-12-19", "close": 6.34, "volume": 917109.0}, {"date": "2024-12-20", "close": 6.88, "volume": 984125.0}, {"date": "2024-12-23", "close": 6.78, "volume": 551603.0}, {"date": "2024-12-24", "close": 7.0, "volume": 278915.0}, {"date": "2024-12-26", "close": 7.07, "volume": 275087.0}, {"date": "2024-12-27", "close": 7.1, "volume": 726203.0}, {"date": "2024-12-30", "close": 6.91, "volume": 381424.0}, {"date": "2024-12-31", "close": 6.88, "volume": 394813.0}, {"date": "2025-01-02", "close": 7.19, "volume": 380246.0}, {"date": "2025-01-03", "close": 7.39, "volume": 190736.0}, {"date": "2025-01-06", "close": 7.41, "volume": 196325.0}, {"date": "2025-01-07", "close": 6.72, "volume": 174131.0}, {"date": "2025-01-08", "close": 6.34, "volume": 167258.0}, {"date": "2025-01-10", "close": 5.99, "volume": 191073.0}, {"date": "2025-01-13", "close": 5.9, "volume": 220947.0}, {"date": "2025-01-14", "close": 5.61, "volume": 180060.0}, {"date": "2025-01-15", "close": 5.32, "volume": 233914.0}, {"date": "2025-01-16", "close": 5.03, "volume": 1302063.0}, {"date": "2025-01-17", "close": 5.12, "volume": 838538.0}, {"date": "2025-01-21", "close": 5.56, "volume": 533622.0}, {"date": "2025-01-22", "close": 5.43, "volume": 163071.0}, {"date": "2025-01-23", "close": 5.41, "volume": 133633.0}, {"date": "2025-01-24", "close": 5.69, "volume": 394923.0}, {"date": "2025-01-27", "close": 5.24, "volume": 209006.0}, {"date": "2025-01-28", "close": 5.34, "volume": 86578.0}, {"date": "2025-01-29", "close": 5.24, "volume": 82125.0}, {"date": "2025-01-30", "close": 5.25, "volume": 671450.0}, {"date": "2025-01-31", "close": 5.33, "volume": 147903.0}, {"date": "2025-02-03", "close": 5.06, "volume": 138109.0}, {"date": "2025-02-04", "close": 5.61, "volume": 216056.0}, {"date": "2025-02-05", "close": 6.05, "volume": 335102.0}, {"date": "2025-02-06", "close": 5.75, "volume": 145293.0}, {"date": "2025-02-07", "close": 5.01, "volume": 286807.0}, {"date": "2025-02-10", "close": 4.92, "volume": 583927.0}, {"date": "2025-02-11", "close": 4.16, "volume": 1084160.0}, {"date": "2025-02-12", "close": 4.11, "volume": 509132.0}, {"date": "2025-02-13", "close": 4.5, "volume": 422822.0}, {"date": "2025-02-14", "close": 4.84, "volume": 550047.0}, {"date": "2025-02-18", "close": 4.93, "volume": 279366.0}, {"date": "2025-02-19", "close": 5.0, "volume": 226809.0}, {"date": "2025-02-20", "close": 5.0, "volume": 275185.0}, {"date": "2025-02-21", "close": 4.79, "volume": 137272.0}, {"date": "2025-02-24", "close": 4.87, "volume": 116121.0}, {"date": "2025-02-25", "close": 4.69, "volume": 175012.0}, {"date": "2025-02-26", "close": 4.77, "volume": 202174.0}, {"date": "2025-02-27", "close": 4.72, "volume": 301462.0}, {"date": "2025-02-28", "close": 4.5, "volume": 177025.0}, {"date": "2025-03-03", "close": 4.32, "volume": 211454.0}, {"date": "2025-03-04", "close": 4.48, "volume": 178395.0}, {"date": "2025-03-05", "close": 4.73, "volume": 156005.0}, {"date": "2025-03-06", "close": 4.74, "volume": 131045.0}, {"date": "2025-03-07", "close": 4.85, "volume": 197333.0}, {"date": "2025-03-10", "close": 4.5, "volume": 184711.0}, {"date": "2025-03-11", "close": 4.22, "volume": 205627.0}, {"date": "2025-03-12", "close": 4.25, "volume": 162216.0}, {"date": "2025-03-13", "close": 4.06, "volume": 93641.0}, {"date": "2025-03-14", "close": 3.91, "volume": 148844.0}, {"date": "2025-03-17", "close": 3.9, "volume": 111058.0}, {"date": "2025-03-18", "close": 3.8, "volume": 273275.0}, {"date": "2025-03-19", "close": 3.78, "volume": 275077.0}, {"date": "2025-03-20", "close": 3.7, "volume": 190987.0}, {"date": "2025-03-21", "close": 3.56, "volume": 154808.0}, {"date": "2025-03-24", "close": 3.49, "volume": 171177.0}, {"date": "2025-03-25", "close": 3.62, "volume": 285822.0}, {"date": "2025-03-26", "close": 3.32, "volume": 186462.0}, {"date": "2025-03-27", "close": 3.69, "volume": 177458.0}, {"date": "2025-03-28", "close": 3.44, "volume": 208659.0}, {"date": "2025-03-31", "close": 2.82, "volume": 510906.0}, {"date": "2025-04-01", "close": 2.42, "volume": 549988.0}, {"date": "2025-04-02", "close": 2.89, "volume": 275868.0}, {"date": "2025-04-03", "close": 2.74, "volume": 118686.0}, {"date": "2025-04-04", "close": 2.61, "volume": 239375.0}, {"date": "2025-04-07", "close": 2.38, "volume": 330125.0}, {"date": "2025-04-08", "close": 2.3, "volume": 209945.0}, {"date": "2025-04-09", "close": 2.18, "volume": 537272.0}, {"date": "2025-04-10", "close": 2.19, "volume": 350756.0}, {"date": "2025-04-11", "close": 2.57, "volume": 376578.0}, {"date": "2025-04-14", "close": 2.71, "volume": 431054.0}, {"date": "2025-04-15", "close": 2.8, "volume": 200843.0}, {"date": "2025-04-16", "close": 2.9, "volume": 280786.0}, {"date": "2025-04-17", "close": 3.14, "volume": 296460.0}, {"date": "2025-04-21", "close": 3.2, "volume": 357705.0}, {"date": "2025-04-22", "close": 3.05, "volume": 199704.0}, {"date": "2025-04-23", "close": 3.32, "volume": 279782.0}, {"date": "2025-04-24", "close": 3.51, "volume": 318328.0}, {"date": "2025-04-25", "close": 3.36, "volume": 172280.0}, {"date": "2025-04-28", "close": 3.5, "volume": 286051.0}, {"date": "2025-04-29", "close": 3.4, "volume": 158408.0}, {"date": "2025-04-30", "close": 3.7, "volume": 189136.0}, {"date": "2025-05-01", "close": 4.01, "volume": 238006.0}, {"date": "2025-05-02", "close": 3.93, "volume": 426510.0}, {"date": "2025-05-05", "close": 3.91, "volume": 294044.0}, {"date": "2025-05-06", "close": 3.75, "volume": 215122.0}, {"date": "2025-05-07", "close": 3.7, "volume": 209155.0}, {"date": "2025-05-08", "close": 3.56, "volume": 86064.0}, {"date": "2025-05-09", "close": 3.7, "volume": 109975.0}, {"date": "2025-05-12", "close": 3.83, "volume": 162278.0}, {"date": "2025-05-13", "close": 4.11, "volume": 368293.0}, {"date": "2025-05-14", "close": 4.06, "volume": 196576.0}, {"date": "2025-05-15", "close": 4.01, "volume": 61098.0}, {"date": "2025-05-16", "close": 4.37, "volume": 281450.0}, {"date": "2025-05-19", "close": 4.96, "volume": 189453.0}, {"date": "2025-05-20", "close": 5.14, "volume": 225650.0}, {"date": "2025-05-21", "close": 5.14, "volume": 168716.0}, {"date": "2025-05-22", "close": 4.84, "volume": 83597.0}, {"date": "2025-05-23", "close": 5.06, "volume": 66744.0}, {"date": "2025-05-27", "close": 5.0, "volume": 139380.0}, {"date": "2025-05-28", "close": 5.19, "volume": 114046.0}, {"date": "2025-05-29", "close": 5.94, "volume": 199287.0}, {"date": "2025-05-30", "close": 5.84, "volume": 188922.0}, {"date": "2025-06-02", "close": 5.73, "volume": 228554.0}, {"date": "2025-06-03", "close": 5.41, "volume": 121383.0}, {"date": "2025-06-04", "close": 5.5, "volume": 61247.0}, {"date": "2025-06-05", "close": 5.41, "volume": 100189.0}, {"date": "2025-06-06", "close": 5.44, "volume": 213964.0}, {"date": "2025-06-09", "close": 5.31, "volume": 85153.0}, {"date": "2025-06-10", "close": 5.15, "volume": 57291.0}, {"date": "2025-06-11", "close": 5.24, "volume": 166036.0}, {"date": "2025-06-12", "close": 5.585, "volume": 170111.0}, {"date": "2025-06-13", "close": 5.33, "volume": 77786.0}, {"date": "2025-06-16", "close": 5.06, "volume": 36821.0}, {"date": "2025-06-17", "close": 5.37, "volume": 97104.0}, {"date": "2025-06-18", "close": 5.66, "volume": 108614.0}, {"date": "2025-06-20", "close": 5.95, "volume": 124769.0}, {"date": "2025-06-23", "close": 5.77, "volume": 119405.0}, {"date": "2025-06-24", "close": 6.045, "volume": 131523.0}, {"date": "2025-06-25", "close": 5.8, "volume": 186133.0}, {"date": "2025-06-26", "close": 5.54, "volume": 130573.0}, {"date": "2025-06-27", "close": 5.79, "volume": 141072.0}, {"date": "2025-06-30", "close": 5.8, "volume": 77373.0}, {"date": "2025-07-01", "close": 5.92, "volume": 88031.0}, {"date": "2025-07-02", "close": 5.69, "volume": 84390.0}, {"date": "2025-07-03", "close": 5.52, "volume": 26195.0}, {"date": "2025-07-07", "close": 5.73, "volume": 67658.0}, {"date": "2025-07-08", "close": 5.91, "volume": 102744.0}, {"date": "2025-07-09", "close": 6.48, "volume": 244974.0}, {"date": "2025-07-10", "close": 6.42, "volume": 108242.0}, {"date": "2025-07-11", "close": 6.44, "volume": 92646.0}, {"date": "2025-07-14", "close": 6.28, "volume": 101914.0}, {"date": "2025-07-15", "close": 6.49, "volume": 134183.0}, {"date": "2025-07-16", "close": 6.35, "volume": 71730.0}, {"date": "2025-07-17", "close": 6.22, "volume": 54437.0}, {"date": "2025-07-18", "close": 6.04, "volume": 54968.0}, {"date": "2025-07-21", "close": 6.17, "volume": 99451.0}, {"date": "2025-07-22", "close": 6.25, "volume": 62580.0}, {"date": "2025-07-23", "close": 6.15, "volume": 122459.0}, {"date": "2025-07-24", "close": 6.28, "volume": 53728.0}, {"date": "2025-07-25", "close": 6.34, "volume": 35521.0}, {"date": "2025-07-28", "close": 5.92, "volume": 65724.0}, {"date": "2025-07-29", "close": 6.2, "volume": 99240.0}, {"date": "2025-07-30", "close": 6.15, "volume": 68750.0}, {"date": "2025-07-31", "close": 6.16, "volume": 68140.0}, {"date": "2025-08-01", "close": 6.17, "volume": 62304.0}, {"date": "2025-08-04", "close": 5.95, "volume": 53448.0}, {"date": "2025-08-05", "close": 5.61, "volume": 75358.0}, {"date": "2025-08-06", "close": 5.32, "volume": 49725.0}, {"date": "2025-08-07", "close": 5.38, "volume": 122622.0}, {"date": "2025-08-08", "close": 5.04, "volume": 69365.0}, {"date": "2025-08-11", "close": 5.09, "volume": 118103.0}, {"date": "2025-08-12", "close": 5.59, "volume": 95605.0}, {"date": "2025-08-13", "close": 5.85, "volume": 111564.0}, {"date": "2025-08-14", "close": 5.63, "volume": 37203.0}, {"date": "2025-08-15", "close": 5.485, "volume": 92097.0}, {"date": "2025-08-18", "close": 5.52, "volume": 58351.0}, {"date": "2025-08-19", "close": 5.52, "volume": 71951.0}, {"date": "2025-08-20", "close": 5.33, "volume": 40668.0}, {"date": "2025-08-21", "close": 5.46, "volume": 18941.0}, {"date": "2025-08-22", "close": 5.35, "volume": 39088.0}, {"date": "2025-08-25", "close": 5.06, "volume": 92411.0}, {"date": "2025-08-26", "close": 5.16, "volume": 24099.0}, {"date": "2025-08-27", "close": 5.2, "volume": 19521.0}, {"date": "2025-08-28", "close": 5.1, "volume": 14378.0}, {"date": "2025-08-29", "close": 4.81, "volume": 31404.0}, {"date": "2025-09-02", "close": 4.77, "volume": 26226.0}, {"date": "2025-09-03", "close": 5.01, "volume": 23597.0}, {"date": "2025-09-04", "close": 5.23, "volume": 37576.0}, {"date": "2025-09-05", "close": 5.69, "volume": 66679.0}, {"date": "2025-09-08", "close": 5.38, "volume": 94227.0}, {"date": "2025-09-09", "close": 5.205, "volume": 23466.0}, {"date": "2025-09-10", "close": 4.81, "volume": 82408.0}, {"date": "2025-09-11", "close": 4.88, "volume": 100500.0}, {"date": "2025-09-12", "close": 4.51, "volume": 116894.0}, {"date": "2025-09-15", "close": 4.73, "volume": 59772.0}, {"date": "2025-09-16", "close": 4.85, "volume": 67382.0}, {"date": "2025-09-17", "close": 5.01, "volume": 63495.0}, {"date": "2025-09-18", "close": 5.03, "volume": 37183.0}, {"date": "2025-09-19", "close": 4.89, "volume": 139167.0}, {"date": "2025-09-22", "close": 5.04, "volume": 37169.0}, {"date": "2025-09-23", "close": 5.15, "volume": 105038.0}, {"date": "2025-09-24", "close": 5.14, "volume": 22731.0}, {"date": "2025-09-25", "close": 5.0, "volume": 43404.0}, {"date": "2025-09-26", "close": 5.54, "volume": 63563.0}, {"date": "2025-09-29", "close": 5.67, "volume": 22332.0}, {"date": "2025-09-30", "close": 5.19, "volume": 103406.0}, {"date": "2025-10-01", "close": 5.1, "volume": 53034.0}, {"date": "2025-10-02", "close": 5.2, "volume": 21761.0}, {"date": "2025-10-03", "close": 5.0, "volume": 75562.0}, {"date": "2025-10-06", "close": 5.19, "volume": 23446.0}, {"date": "2025-10-07", "close": 5.14, "volume": 26896.0}, {"date": "2025-10-08", "close": 5.25, "volume": 85961.0}, {"date": "2025-10-09", "close": 5.15, "volume": 459634.0}, {"date": "2025-10-10", "close": 5.0, "volume": 265293.0}, {"date": "2025-10-13", "close": 5.5, "volume": 198234.0}, {"date": "2025-10-14", "close": 5.84, "volume": 194039.0}, {"date": "2025-10-15", "close": 6.38, "volume": 170970.0}, {"date": "2025-10-16", "close": 6.59, "volume": 199093.0}, {"date": "2025-10-17", "close": 6.5, "volume": 75463.0}, {"date": "2025-10-20", "close": 7.19, "volume": 241794.0}, {"date": "2025-10-21", "close": 7.4, "volume": 324055.0}, {"date": "2025-10-22", "close": 7.2, "volume": 203610.0}, {"date": "2025-10-23", "close": 7.25, "volume": 137017.0}, {"date": "2025-10-24", "close": 7.3, "volume": 385510.0}, {"date": "2025-10-27", "close": 7.14, "volume": 220799.0}, {"date": "2025-10-28", "close": 7.31, "volume": 179538.0}, {"date": "2025-10-29", "close": 7.23, "volume": 194302.0}, {"date": "2025-10-30", "close": 7.31, "volume": 55311.0}, {"date": "2025-10-31", "close": 7.16, "volume": 93933.0}, {"date": "2025-11-03", "close": 6.61, "volume": 212485.0}, {"date": "2025-11-04", "close": 6.51, "volume": 332678.0}, {"date": "2025-11-05", "close": 6.24, "volume": 131617.0}, {"date": "2025-11-06", "close": 6.45, "volume": 152137.0}, {"date": "2025-11-07", "close": 6.58, "volume": 145336.0}, {"date": "2025-11-10", "close": 6.35, "volume": 191866.0}, {"date": "2025-11-11", "close": 6.72, "volume": 80594.0}, {"date": "2025-11-12", "close": 6.73, "volume": 161325.0}, {"date": "2025-11-13", "close": 6.92, "volume": 224396.0}, {"date": "2025-11-14", "close": 6.83, "volume": 279396.0}, {"date": "2025-11-17", "close": 6.7, "volume": 331730.0}, {"date": "2025-11-18", "close": 6.75, "volume": 215682.0}, {"date": "2025-11-19", "close": 6.43, "volume": 294251.0}, {"date": "2025-11-20", "close": 6.35, "volume": 247627.0}, {"date": "2025-11-21", "close": 6.31, "volume": 181360.0}, {"date": "2025-11-24", "close": 6.3, "volume": 490325.0}, {"date": "2025-11-25", "close": 6.35, "volume": 196603.0}, {"date": "2025-11-26", "close": 6.84, "volume": 236910.0}, {"date": "2025-11-28", "close": 6.74, "volume": 138709.0}, {"date": "2025-12-01", "close": 6.59, "volume": 359451.0}, {"date": "2025-12-02", "close": 6.25, "volume": 484880.0}, {"date": "2025-12-03", "close": 6.33, "volume": 439912.0}, {"date": "2025-12-04", "close": 7.13, "volume": 659512.0}, {"date": "2025-12-05", "close": 6.96, "volume": 248196.0}, {"date": "2025-12-08", "close": 6.91, "volume": 459391.0}, {"date": "2025-12-09", "close": 6.2, "volume": 224803.0}, {"date": "2025-12-10", "close": 6.26, "volume": 346110.0}, {"date": "2025-12-11", "close": 6.44, "volume": 145789.0}, {"date": "2025-12-12", "close": 6.32, "volume": 302369.0}, {"date": "2025-12-15", "close": 6.6, "volume": 365948.0}, {"date": "2025-12-16", "close": 6.27, "volume": 335676.0}, {"date": "2025-12-17", "close": 6.25, "volume": 185727.0}, {"date": "2025-12-18", "close": 6.23, "volume": 196330.0}, {"date": "2025-12-19", "close": 6.37, "volume": 308439.0}, {"date": "2025-12-22", "close": 6.45, "volume": 386339.0}, {"date": "2025-12-23", "close": 6.27, "volume": 270725.0}, {"date": "2025-12-24", "close": 6.14, "volume": 158980.0}, {"date": "2025-12-26", "close": 6.2, "volume": 157204.0}, {"date": "2025-12-29", "close": 6.31, "volume": 233748.0}, {"date": "2025-12-30", "close": 6.15, "volume": 511839.0}, {"date": "2025-12-31", "close": 6.08, "volume": 581608.0}, {"date": "2026-01-02", "close": 6.15, "volume": 255374.0}, {"date": "2026-01-05", "close": 5.93, "volume": 207993.0}, {"date": "2026-01-06", "close": 5.73, "volume": 278576.0}, {"date": "2026-01-07", "close": 5.8, "volume": 534998.0}, {"date": "2026-01-08", "close": 5.8, "volume": 592931.0}, {"date": "2026-01-09", "close": 5.52, "volume": 322010.0}, {"date": "2026-01-12", "close": 5.9, "volume": 378735.0}, {"date": "2026-01-13", "close": 5.91, "volume": 521551.0}, {"date": "2026-01-14", "close": 5.87, "volume": 384699.0}, {"date": "2026-01-15", "close": 5.56, "volume": 211979.0}, {"date": "2026-01-16", "close": 5.04, "volume": 312272.0}, {"date": "2026-01-20", "close": 5.2, "volume": 341542.0}, {"date": "2026-01-21", "close": 5.68, "volume": 585687.0}, {"date": "2026-01-22", "close": 5.82, "volume": 269108.0}, {"date": "2026-01-23", "close": 5.67, "volume": 261701.0}, {"date": "2026-01-26", "close": 5.43, "volume": 286165.0}, {"date": "2026-01-27", "close": 5.11, "volume": 221220.0}, {"date": "2026-01-28", "close": 5.01, "volume": 181115.0}, {"date": "2026-01-29", "close": 4.96, "volume": 127713.0}, {"date": "2026-01-30", "close": 4.82, "volume": 159930.0}, {"date": "2026-02-02", "close": 4.9, "volume": 90339.0}, {"date": "2026-02-03", "close": 4.84, "volume": 94979.0}, {"date": "2026-02-04", "close": 4.3, "volume": 447024.0}, {"date": "2026-02-05", "close": 4.52, "volume": 306080.0}, {"date": "2026-02-06", "close": 4.75, "volume": 199597.0}, {"date": "2026-02-09", "close": 4.51, "volume": 300289.0}, {"date": "2026-02-10", "close": 4.48, "volume": 224568.0}, {"date": "2026-02-11", "close": 4.33, "volume": 209318.0}, {"date": "2026-02-12", "close": 4.54, "volume": 129132.0}, {"date": "2026-02-13", "close": 4.45, "volume": 78531.0}, {"date": "2026-02-17", "close": 5.01, "volume": 225107.0}, {"date": "2026-02-18", "close": 4.86, "volume": 174680.0}, {"date": "2026-02-19", "close": 5.0, "volume": 115593.0}, {"date": "2026-02-20", "close": 5.0, "volume": 95930.0}, {"date": "2026-02-23", "close": 5.04, "volume": 129731.0}, {"date": "2026-02-24", "close": 5.33, "volume": 166732.0}, {"date": "2026-02-25", "close": 5.35, "volume": 78148.0}, {"date": "2026-02-26", "close": 5.42, "volume": 99970.0}, {"date": "2026-02-27", "close": 5.44, "volume": 149110.0}, {"date": "2026-03-02", "close": 5.98, "volume": 411333.0}, {"date": "2026-03-03", "close": 5.665, "volume": 311217.0}, {"date": "2026-03-04", "close": 5.78, "volume": 226809.0}, {"date": "2026-03-05", "close": 5.5, "volume": 500354.0}, {"date": "2026-03-06", "close": 6.23, "volume": 313181.0}, {"date": "2026-03-09", "close": 6.19, "volume": 329323.0}, {"date": "2026-03-10", "close": 6.27, "volume": 386700.0}, {"date": "2026-03-11", "close": 6.98, "volume": 258350.0}, {"date": "2026-03-12", "close": 6.97, "volume": 341820.0}, {"date": "2026-03-13", "close": 6.9, "volume": 227468.0}, {"date": "2026-03-16", "close": 7.35, "volume": 432822.0}, {"date": "2026-03-17", "close": 6.91, "volume": 645422.0}, {"date": "2026-03-18", "close": 6.63, "volume": 287382.0}, {"date": "2026-03-19", "close": 6.38, "volume": 273626.0}, {"date": "2026-03-20", "close": 6.17, "volume": 255130.0}, {"date": "2026-03-23", "close": 5.775, "volume": 431740.0}, {"date": "2026-03-24", "close": 5.2, "volume": 672668.0}, {"date": "2026-03-25", "close": 5.47, "volume": 477685.0}, {"date": "2026-03-26", "close": 5.31, "volume": 307274.0}, {"date": "2026-03-27", "close": 4.93, "volume": 304962.0}, {"date": "2026-03-30", "close": 4.98, "volume": 292451.0}, {"date": "2026-03-31", "close": 5.27, "volume": 394325.0}, {"date": "2026-04-01", "close": 5.47, "volume": 252507.0}, {"date": "2026-04-02", "close": 5.94, "volume": 285704.0}, {"date": "2026-04-06", "close": 5.8, "volume": 259684.0}, {"date": "2026-04-07", "close": 5.6, "volume": 251764.0}, {"date": "2026-04-08", "close": 5.85, "volume": 288947.0}, {"date": "2026-04-09", "close": 5.8, "volume": 217232.0}, {"date": "2026-04-10", "close": 5.73, "volume": 923315.0}, {"date": "2026-04-13", "close": 6.005, "volume": 788869.0}, {"date": "2026-04-14", "close": 6.12, "volume": 652456.0}, {"date": "2026-04-15", "close": 7.28, "volume": 619032.0}, {"date": "2026-04-16", "close": 7.6, "volume": 349470.0}, {"date": "2026-04-17", "close": 7.53, "volume": 416538.0}, {"date": "2026-04-20", "close": 7.93, "volume": 227808.0}, {"date": "2026-04-21", "close": 7.73, "volume": 490307.0}, {"date": "2026-04-22", "close": 7.97, "volume": 450219.0}, {"date": "2026-04-23", "close": 7.84, "volume": 568118.0}, {"date": "2026-04-24", "close": 7.7, "volume": 737392.0}, {"date": "2026-04-27", "close": 7.82, "volume": 359345.0}, {"date": "2026-04-28", "close": 7.7, "volume": 258787.0}, {"date": "2026-04-29", "close": 7.11, "volume": 501504.0}, {"date": "2026-04-30", "close": 7.31, "volume": 123330.0}, {"date": "2026-05-01", "close": 7.13, "volume": 96081.0}, {"date": "2026-05-04", "close": 7.29, "volume": 243427.0}, {"date": "2026-05-05", "close": 7.14, "volume": 120875.0}, {"date": "2026-05-06", "close": 7.36, "volume": 381012.0}, {"date": "2026-05-07", "close": 6.95, "volume": 136234.0}, {"date": "2026-05-08", "close": 6.97, "volume": 326796.0}, {"date": "2026-05-11", "close": 7.17, "volume": 112476.0}, {"date": "2026-05-12", "close": 6.79, "volume": 289103.0}, {"date": "2026-05-13", "close": 6.98, "volume": 56515.0}, {"date": "2026-05-14", "close": 7.13, "volume": 63771.0}, {"date": "2026-05-15", "close": 6.1, "volume": 188514.0}, {"date": "2026-05-18", "close": 6.23, "volume": 371190.0}, {"date": "2026-05-19", "close": 5.77, "volume": 269615.0}, {"date": "2026-05-20", "close": 6.24, "volume": 170101.0}, {"date": "2026-05-21", "close": 6.49, "volume": 130144.0}, {"date": "2026-05-22", "close": 6.2, "volume": 258020.0}, {"date": "2026-05-26", "close": 6.64, "volume": 217398.0}, {"date": "2026-05-27", "close": 6.8, "volume": 326275.0}, {"date": "2026-05-28", "close": 6.86, "volume": 114634.0}, {"date": "2026-05-29", "close": 6.9, "volume": 210050.0}, {"date": "2026-06-01", "close": 6.53, "volume": 277856.0}, {"date": "2026-06-02", "close": 6.37, "volume": 193045.0}, {"date": "2026-06-03", "close": 6.41, "volume": 119841.0}, {"date": "2026-06-04", "close": 6.85, "volume": 197267.0}, {"date": "2026-06-05", "close": 6.17, "volume": 160475.0}, {"date": "2026-06-08", "close": 6.23, "volume": 77400.0}, {"date": "2026-06-09", "close": 6.01, "volume": 183393.0}, {"date": "2026-06-10", "close": 6.0, "volume": 140944.0}, {"date": "2026-06-11", "close": 6.68, "volume": 700918.0}, {"date": "2026-06-12", "close": 6.69, "volume": 239402.0}, {"date": "2026-06-15", "close": 7.0, "volume": 406276.0}, {"date": "2026-06-16", "close": 6.71, "volume": 216835.0}, {"date": "2026-06-17", "close": 6.76, "volume": 341321.0}, {"date": "2026-06-18", "close": 6.93, "volume": 382922.0}, {"date": "2026-06-22", "close": 7.53, "volume": 354499.0}, {"date": "2026-06-23", "close": 7.27, "volume": 280624.0}, {"date": "2026-06-24", "close": 9.16, "volume": 2227410.0}, {"date": "2026-06-25", "close": 10.0, "volume": 1307517.0}, {"date": "2026-06-26", "close": 10.14, "volume": 1080895.0}, {"date": "2026-06-29", "close": 10.79, "volume": 1151446.0}, {"date": "2026-06-30", "close": 10.98, "volume": 556751.0}, {"date": "2026-07-01", "close": 10.5, "volume": 718986.0}, {"date": "2026-07-02", "close": 10.39, "volume": 696727.0}, {"date": "2026-07-06", "close": 10.58, "volume": 578918.0}, {"date": "2026-07-07", "close": 10.15, "volume": 617739.0}, {"date": "2026-07-08", "close": 9.95, "volume": 494240.0}, {"date": "2026-07-09", "close": 9.86, "volume": 232796.0}, {"date": "2026-07-10", "close": 9.09, "volume": 365407.0}, {"date": "2026-07-13", "close": 9.29, "volume": 233638.0}, {"date": "2026-07-14", "close": 9.75, "volume": 338977.0}, {"date": "2026-07-15", "close": 10.45, "volume": 791970.0}, {"date": "2026-07-16", "close": 10.92, "volume": 567829.0}, {"date": "2026-07-17", "close": 10.5, "volume": 277230.0}, {"date": "2026-07-20", "close": 10.49, "volume": 360152.0}, {"date": "2026-07-21", "close": 10.85, "volume": 162992.0}, {"date": "2026-07-22", "close": 11.83, "volume": 847510.0}, {"date": "2026-07-23", "close": 11.45, "volume": 480128.0}, {"date": "2026-07-24", "close": 11.02, "volume": 341873.0}, {"date": "2026-07-27", "close": 12.07, "volume": 666332.0}, {"date": "2026-07-28", "close": 11.55, "volume": 1190811.0}, {"date": "2026-07-29", "close": 11.55, "volume": 595348.0}, {"date": "2026-07-30", "close": 11.62, "volume": 769576.0}, {"date": "2026-07-31", "close": 10.49, "volume": 556511.0}, {"date": "2026-08-03", "close": 10.68, "volume": 536744.0}, {"date": "2026-08-04", "close": 11.17, "volume": 518643.0}, {"date": "2026-08-05", "close": 11.24, "volume": 452234.0}, {"date": "2026-08-06", "close": 11.72, "volume": 252799.0}, {"date": "2026-08-07", "close": 11.95, "volume": 316886.0}, {"date": "2026-08-10", "close": 15.43, "volume": 16208740.0}, {"date": "2026-08-11", "close": 14.72, "volume": 3289354.0}, {"date": "2026-08-12", "close": 13.58, "volume": 5443587.0}, {"date": "2026-08-13", "close": 13.97, "volume": 2814361.0}, {"date": "2026-08-14", "close": 13.72, "volume": 824056.0}, {"date": "2026-08-17", "close": 14.35, "volume": 1002276.0}, {"date": "2026-08-18", "close": 14.1, "volume": 1487596.0}, {"date": "2026-08-19", "close": 13.61, "volume": 977258.0}, {"date": "2026-08-20", "close": 13.17, "volume": 585256.0}, {"date": "2026-08-21", "close": 13.27, "volume": 740551.0}, {"date": "2026-08-24", "close": 13.29, "volume": 723687.0}, {"date": "2026-08-25", "close": 13.67, "volume": 645032.0}, {"date": "2026-08-26", "close": 13.53, "volume": 301700.0}, {"date": "2026-08-27", "close": 13.45, "volume": 283674.0}, {"date": "2026-08-28", "close": 13.42, "volume": 539704.0}, {"date": "2026-08-31", "close": 13.53, "volume": 478194.0}, {"date": "2026-09-01", "close": 14.74, "volume": 1134889.0}, {"date": "2026-09-02", "close": 14.79, "volume": 634202.0}, {"date": "2026-09-03", "close": 14.79, "volume": 572406.0}, {"date": "2026-09-04", "close": 14.59, "volume": 611151.0}, {"date": "2026-09-08", "close": 13.69, "volume": 1352174.0}, {"date": "2026-09-09", "close": 13.55, "volume": 645880.0}, {"date": "2026-09-10", "close": 13.31, "volume": 682632.0}, {"date": "2026-09-11", "close": 13.02, "volume": 685914.0}, {"date": "2026-09-14", "close": 13.06, "volume": 1095255.0}, {"date": "2026-09-15", "close": 12.46, "volume": 1383436.0}, {"date": "2026-09-16", "close": 12.5, "volume": 983806.0}, {"date": "2026-09-17", "close": 12.7, "volume": 690466.0}, {"date": "2026-09-18", "close": 12.2, "volume": 1142412.0}, {"date": "2026-09-21", "close": 12.25, "volume": 665750.0}, {"date": "2026-09-22", "close": 12.29, "volume": 382051.0}], "refreshing": true}