{"ticker": "SPIR", "overview": {"cik": "1816017", "ticker": "SPIR", "name": "Spire Global, Inc.", "industry": "Communications Services, NEC", "country": "United States", "sic": "4899", "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001417341-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001856513-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0002122771-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0002051460-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001856366-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008626", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-13", "title": "Form 424B3", "accession": "0001193125-26-347892", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-13", "title": "Form 424B3", "accession": "0001193125-26-347880", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-347865", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346835", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-06", "title": "Form 424B3", "accession": "0001193125-26-338288", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-06", "title": "Form 424B3", "accession": "0001193125-26-338282", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001193125-26-338263", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-05", "title": "Form 424B3", "accession": "0001193125-26-335344", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-05", "title": "Form 424B3", "accession": "0001193125-26-335325", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335313", "price_sensitive": true}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0002147807-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002147807-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003154", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-17", "title": "Form 424B3", "accession": "0001193125-26-307898", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307892", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-17", "title": "Form 424B3", "accession": "0001193125-26-307852", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307824", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001856513-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001856304-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 807479.65, "net": -807479.65, "insiders": 6, "first_date": "2026-08-20", "last_date": "2026-08-24"}, "metrics": {"ticker": "SPIR", "has_prices": true, "as_of": "2026-07-24", "last": 10.99, "prev_close": 11.53, "change": -0.5399999999999991, "change_pct": -0.046834345186470006, "session_volume": 479983.0, "vwap_5": 11.24975224079294, "vwap_20": 14.601404742247649, "vwap_60": 18.15222730962425, "vwap_250": 14.97002098848699, "high_52w": 25.48, "low_52w": 7.02, "avg_volume_20": 1015444.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001856304-26-000005", "src": "INSIDERS", "ticker": "SPIR", "cik": "1816017", "company": "Spire Global, Inc.", "company_raw": "Spire Global, Inc.", "who": "Stephen Messer", "who_key": "Messer Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 252883.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Boardroom sells $253K of SPIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1856304/000185630426000005/0001856304-26-000005-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}, {"id": "0001856366-26-000002", "src": "INSIDERS", "ticker": "SPIR", "cik": "1816017", "company": "Spire Global, Inc.", "company_raw": "Spire Global, Inc.", "who": "Peter Platzer", "who_key": "Platzer Peter", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 71859.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Boardroom sells $72K of SPIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1856366/000185636626000002/0001856366-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0002051460-26-000002", "src": "INSIDERS", "ticker": "SPIR", "cik": "1816017", "company": "Spire Global, Inc.", "company_raw": "Spire Global, Inc.", "who": "Perez Celia Pelez", "who_key": "Pelez Perez Celia", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 63179.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "C-suite trims SPIR: $63K", "source_url": "https://www.sec.gov/Archives/edgar/data/2051460/000205146026000002/0002051460-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0002122771-26-000003", "src": "INSIDERS", "ticker": "SPIR", "cik": "1816017", "company": "Spire Global, Inc.", "company_raw": "Spire Global, Inc.", "who": "Johann Gabriel Oehme", "who_key": "Oehme Johann Gabriel", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42115.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Top exec sells $42K of SPIR", "source_url": "https://www.sec.gov/Archives/edgar/data/2122771/000212277126000003/0002122771-26-000003-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001856513-26-000004", "src": "INSIDERS", "ticker": "SPIR", "cik": "1816017", "company": "Spire Global, Inc.", "company_raw": "Spire Global, Inc.", "who": "Theresa Condor", "who_key": "Condor Theresa", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 317053.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "SPIR's CEO lightens up \u2014 $317K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1856513/000185651326000004/0001856513-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001417341-26-000002", "src": "INSIDERS", "ticker": "SPIR", "cik": "1816017", "company": "Spire Global, Inc.", "company_raw": "Spire Global, Inc.", "who": "Alison K. Engel", "who_key": "ENGEL ALISON K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 60389.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CFO trims $60K of SPIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1816017/000141734126000002/0001417341-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "13DG-0002012383-26-003154", "src": "13DG", "ticker": "SPIR", "cik": "1816017", "company": "Spire Global, Inc.", "company_raw": "Spire Global, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.5% passive stake in SPIR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003154-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-001762", "src": "13DG", "ticker": "SPIR", "cik": "1816017", "company": "Spire Global, Inc.", "company_raw": "Spire Global, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of SPIR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001762-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003154", "src": "13DG", "ticker": "SPIR", "cik": "1816017", "company": "Spire Global, Inc.", "company_raw": "Spire Global, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.5% passive stake in SPIR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003154-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-001762", "src": "13DG", "ticker": "SPIR", "cik": "1816017", "company": "Spire Global, Inc.", "company_raw": "Spire Global, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of SPIR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001762-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Spire Global, Inc. Class A Common Stock", "new_value": "Spire Global, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001816017", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001816017", "applied": 1, "detected_at": "2026-10-27T18:08:03.993212"}]}, "key_people": [{"who": "Theresa Condor", "who_key": "Condor Theresa", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 317053.18, "net": -317053.18, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 317053.18, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856513/000185651326000004/0001856513-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 317053.18, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856513/000185651326000004/0001856513-26-000004-index.htm"}}, {"who": "Stephen Messer", "who_key": "Messer Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 252883.16, "net": -252883.16, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 252883.16, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856304/000185630426000005/0001856304-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 252883.16, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856304/000185630426000005/0001856304-26-000005-index.htm"}}, {"who": "Peter Platzer", "who_key": "Platzer Peter", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 71859.0, "net": -71859.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 71859.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856366/000185636626000002/0001856366-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 71859.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856366/000185636626000002/0001856366-26-000002-index.htm"}}, {"who": "Perez Celia Pelez", "who_key": "Pelez Perez Celia", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 63179.56, "net": -63179.56, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63179.56, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2051460/000205146026000002/0002051460-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 63179.56, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2051460/000205146026000002/0002051460-26-000002-index.htm"}}, {"who": "Alison K. Engel", "who_key": "ENGEL ALISON K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 60389.74, "net": -60389.74, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60389.74, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816017/000141734126000002/0001417341-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 60389.74, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816017/000141734126000002/0001417341-26-000002-index.htm"}}, {"who": "Johann Gabriel Oehme", "who_key": "Oehme Johann Gabriel", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 42115.01, "net": -42115.01, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42115.01, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122771/000212277126000003/0002122771-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 42115.01, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122771/000212277126000003/0002122771-26-000003-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -554596.49}, {"date": "2026-08-24", "net": -252883.16}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001417341-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001856513-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0002122771-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0002051460-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001856366-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008626", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-13", "title": "Form 424B3", "accession": "0001193125-26-347892", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-13", "title": "Form 424B3", "accession": "0001193125-26-347880", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-347865", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346835", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-06", "title": "Form 424B3", "accession": "0001193125-26-338288", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-06", "title": "Form 424B3", "accession": "0001193125-26-338282", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001193125-26-338263", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-05", "title": "Form 424B3", "accession": "0001193125-26-335344", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-05", "title": "Form 424B3", "accession": "0001193125-26-335325", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335313", "price_sensitive": true}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0002147807-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002147807-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003154", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-17", "title": "Form 424B3", "accession": "0001193125-26-307898", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307892", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-17", "title": "Form 424B3", "accession": "0001193125-26-307852", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307824", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001856513-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001856304-26-000002", "price_sensitive": false}], "performance": {"ticker": "SPIR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 79.6, "volume": 83509.0}, {"date": "2021-07-28", "close": 79.6, "volume": 29672.0}, {"date": "2021-07-29", "close": 79.6, "volume": 60008.0}, {"date": "2021-07-30", "close": 79.68, "volume": 52171.0}, {"date": "2021-08-02", "close": 79.68, "volume": 37182.0}, {"date": "2021-08-03", "close": 79.68, "volume": 24219.0}, {"date": "2021-08-04", "close": 79.68, "volume": 17741.0}, {"date": "2021-08-05", "close": 79.76, "volume": 590893.0}, {"date": "2021-08-06", "close": 79.84, "volume": 24453.0}, {"date": "2021-08-09", "close": 79.84, "volume": 25177.0}, {"date": "2021-08-10", "close": 78.32, "volume": 32337.0}, {"date": "2021-08-11", "close": 76.8, "volume": 25084.0}, {"date": "2021-08-12", "close": 77.12, "volume": 9865.0}, {"date": "2021-08-13", "close": 73.84, "volume": 15263.0}, {"date": "2021-08-16", "close": 79.44, "volume": 65464.0}, {"date": "2021-08-17", "close": 75.28, "volume": 32041.0}, {"date": "2021-08-18", "close": 79.2, "volume": 23206.0}, {"date": "2021-08-19", "close": 70.8, "volume": 18595.0}, {"date": "2021-08-20", "close": 72.4, "volume": 15298.0}, {"date": "2021-08-23", "close": 66.8, "volume": 28092.0}, {"date": "2021-08-24", "close": 70.16, "volume": 15488.0}, {"date": "2021-08-25", "close": 71.2, "volume": 6224.0}, {"date": "2021-08-26", "close": 77.76, "volume": 31828.0}, {"date": "2021-08-27", "close": 76.0, "volume": 21958.0}, {"date": "2021-08-30", "close": 74.96, "volume": 9222.0}, {"date": "2021-08-31", "close": 77.04, "volume": 8199.0}, {"date": "2021-09-01", "close": 79.28, "volume": 6625.0}, {"date": "2021-09-02", "close": 73.44, "volume": 18417.0}, {"date": "2021-09-03", "close": 94.8, "volume": 169456.0}, {"date": "2021-09-07", "close": 85.2, "volume": 106747.0}, {"date": "2021-09-08", "close": 89.76, "volume": 44761.0}, {"date": "2021-09-09", "close": 88.24, "volume": 56557.0}, {"date": "2021-09-10", "close": 79.36, "volume": 29301.0}, {"date": "2021-09-13", "close": 74.24, "volume": 35666.0}, {"date": "2021-09-14", "close": 73.44, "volume": 18496.0}, {"date": "2021-09-15", "close": 78.08, "volume": 41305.0}, {"date": "2021-09-16", "close": 91.28, "volume": 508467.0}, {"date": "2021-09-17", "close": 109.68, "volume": 862159.0}, {"date": "2021-09-20", "close": 103.6, "volume": 131541.0}, {"date": "2021-09-21", "close": 122.16, "volume": 1509209.0}, {"date": "2021-09-22", "close": 147.6, "volume": 792704.0}, {"date": "2021-09-23", "close": 117.44, "volume": 468257.0}, {"date": "2021-09-24", "close": 110.8, "volume": 172322.0}, {"date": "2021-09-27", "close": 112.32, "volume": 58147.0}, {"date": "2021-09-28", "close": 114.08, "volume": 119635.0}, {"date": "2021-09-29", "close": 97.04, "volume": 118637.0}, {"date": "2021-09-30", "close": 100.24, "volume": 141349.0}, {"date": "2021-10-01", "close": 56.8, "volume": 1473054.0}, {"date": "2021-10-04", "close": 55.76, "volume": 385263.0}, {"date": "2021-10-05", "close": 53.68, "volume": 296144.0}, {"date": "2021-10-06", "close": 49.52, "volume": 295546.0}, {"date": "2021-10-07", "close": 48.96, "volume": 239432.0}, {"date": "2021-10-08", "close": 52.08, "volume": 250495.0}, {"date": "2021-10-11", "close": 48.8, "volume": 122491.0}, {"date": "2021-10-12", "close": 47.76, "volume": 117821.0}, {"date": "2021-10-13", "close": 49.28, "volume": 173787.0}, {"date": "2021-10-14", "close": 50.32, "volume": 225166.0}, {"date": "2021-10-15", "close": 48.0, "volume": 140880.0}, {"date": "2021-10-18", "close": 47.36, "volume": 142808.0}, {"date": "2021-10-19", "close": 46.16, "volume": 205157.0}, {"date": "2021-10-20", "close": 45.76, "volume": 117447.0}, {"date": "2021-10-21", "close": 45.52, "volume": 117306.0}, {"date": "2021-10-22", "close": 44.56, "volume": 120617.0}, {"date": "2021-10-25", "close": 43.84, "volume": 121182.0}, {"date": "2021-10-26", "close": 47.12, "volume": 621957.0}, {"date": "2021-10-27", "close": 49.6, "volume": 319338.0}, {"date": "2021-10-28", "close": 46.56, "volume": 274476.0}, {"date": "2021-10-29", "close": 45.36, "volume": 137515.0}, {"date": "2021-11-01", "close": 46.4, "volume": 136748.0}, {"date": "2021-11-02", "close": 45.92, "volume": 74453.0}, {"date": "2021-11-03", "close": 46.24, "volume": 165532.0}, {"date": "2021-11-04", "close": 47.76, "volume": 379335.0}, {"date": "2021-11-05", "close": 46.0, "volume": 148143.0}, {"date": "2021-11-08", "close": 44.96, "volume": 118040.0}, {"date": "2021-11-09", "close": 42.8, "volume": 151961.0}, {"date": "2021-11-10", "close": 42.96, "volume": 139790.0}, {"date": "2021-11-11", "close": 43.52, "volume": 136690.0}, {"date": "2021-11-12", "close": 42.4, "volume": 89462.0}, {"date": "2021-11-15", "close": 43.2, "volume": 80838.0}, {"date": "2021-11-16", "close": 43.76, "volume": 96475.0}, {"date": "2021-11-17", "close": 43.2, "volume": 73772.0}, {"date": "2021-11-18", "close": 42.08, "volume": 120096.0}, {"date": "2021-11-19", "close": 40.8, "volume": 92741.0}, {"date": "2021-11-22", "close": 38.72, "volume": 146660.0}, {"date": "2021-11-23", "close": 37.2, "volume": 150644.0}, {"date": "2021-11-24", "close": 37.84, "volume": 123240.0}, {"date": "2021-11-26", "close": 38.96, "volume": 77332.0}, {"date": "2021-11-29", "close": 35.92, "volume": 158075.0}, {"date": "2021-11-30", "close": 34.16, "volume": 242871.0}, {"date": "2021-12-01", "close": 33.2, "volume": 217590.0}, {"date": "2021-12-02", "close": 37.2, "volume": 183099.0}, {"date": "2021-12-03", "close": 35.12, "volume": 196344.0}, {"date": "2021-12-06", "close": 33.92, "volume": 194630.0}, {"date": "2021-12-07", "close": 35.2, "volume": 130339.0}, {"date": "2021-12-08", "close": 34.32, "volume": 81078.0}, {"date": "2021-12-09", "close": 34.0, "volume": 78377.0}, {"date": "2021-12-10", "close": 34.24, "volume": 73275.0}, {"date": "2021-12-13", "close": 30.48, "volume": 157735.0}, {"date": "2021-12-14", "close": 30.96, "volume": 207348.0}, {"date": "2021-12-15", "close": 30.08, "volume": 146824.0}, {"date": "2021-12-16", "close": 27.92, "volume": 127376.0}, {"date": "2021-12-17", "close": 28.4, "volume": 541975.0}, {"date": "2021-12-20", "close": 27.12, "volume": 95425.0}, {"date": "2021-12-21", "close": 26.96, "volume": 113228.0}, {"date": "2021-12-22", "close": 28.56, "volume": 108784.0}, {"date": "2021-12-23", "close": 30.16, "volume": 76220.0}, {"date": "2021-12-27", "close": 30.56, "volume": 140451.0}, {"date": "2021-12-28", "close": 30.08, "volume": 57740.0}, {"date": "2021-12-29", "close": 27.36, "volume": 79608.0}, {"date": "2021-12-30", "close": 28.32, "volume": 86311.0}, {"date": "2021-12-31", "close": 27.04, "volume": 87306.0}, {"date": "2022-01-03", "close": 27.92, "volume": 71787.0}, {"date": "2022-01-04", "close": 28.16, "volume": 53737.0}, {"date": "2022-01-05", "close": 25.2, "volume": 156699.0}, {"date": "2022-01-06", "close": 24.56, "volume": 77709.0}, {"date": "2022-01-07", "close": 23.44, "volume": 83351.0}, {"date": "2022-01-10", "close": 21.2, "volume": 132322.0}, {"date": "2022-01-11", "close": 23.68, "volume": 366125.0}, {"date": "2022-01-12", "close": 22.16, "volume": 131047.0}, {"date": "2022-01-13", "close": 20.08, "volume": 137758.0}, {"date": "2022-01-14", "close": 22.16, "volume": 127841.0}, {"date": "2022-01-18", "close": 20.0, "volume": 123682.0}, {"date": "2022-01-19", "close": 19.04, "volume": 164801.0}, {"date": "2022-01-20", "close": 19.44, "volume": 98477.0}, {"date": "2022-01-21", "close": 17.76, "volume": 141880.0}, {"date": "2022-01-24", "close": 18.4, "volume": 125794.0}, {"date": "2022-01-25", "close": 17.68, "volume": 58068.0}, {"date": "2022-01-26", "close": 18.08, "volume": 112282.0}, {"date": "2022-01-27", "close": 18.16, "volume": 103866.0}, {"date": "2022-01-28", "close": 18.4, "volume": 106051.0}, {"date": "2022-01-31", "close": 19.92, "volume": 167756.0}, {"date": "2022-02-01", "close": 20.24, "volume": 587921.0}, {"date": "2022-02-02", "close": 21.6, "volume": 158279.0}, {"date": "2022-02-03", "close": 20.88, "volume": 139601.0}, {"date": "2022-02-04", "close": 23.12, "volume": 125161.0}, {"date": "2022-02-07", "close": 22.0, "volume": 118080.0}, {"date": "2022-02-08", "close": 24.08, "volume": 109655.0}, {"date": "2022-02-09", "close": 24.48, "volume": 63945.0}, {"date": "2022-02-10", "close": 25.84, "volume": 138844.0}, {"date": "2022-02-11", "close": 26.0, "volume": 132511.0}, {"date": "2022-02-14", "close": 24.32, "volume": 145249.0}, {"date": "2022-02-15", "close": 24.32, "volume": 89800.0}, {"date": "2022-02-16", "close": 22.16, "volume": 146606.0}, {"date": "2022-02-17", "close": 21.04, "volume": 67678.0}, {"date": "2022-02-18", "close": 19.76, "volume": 121170.0}, {"date": "2022-02-22", "close": 19.52, "volume": 77757.0}, {"date": "2022-02-23", "close": 18.0, "volume": 84288.0}, {"date": "2022-02-24", "close": 17.6, "volume": 240359.0}, {"date": "2022-02-25", "close": 17.68, "volume": 138078.0}, {"date": "2022-02-28", "close": 17.36, "volume": 144856.0}, {"date": "2022-03-01", "close": 17.04, "volume": 129828.0}, {"date": "2022-03-02", "close": 17.12, "volume": 134387.0}, {"date": "2022-03-03", "close": 16.32, "volume": 155222.0}, {"date": "2022-03-04", "close": 16.08, "volume": 122775.0}, {"date": "2022-03-07", "close": 16.48, "volume": 189969.0}, {"date": "2022-03-08", "close": 17.12, "volume": 145216.0}, {"date": "2022-03-09", "close": 17.52, "volume": 221830.0}, {"date": "2022-03-10", "close": 16.32, "volume": 230459.0}, {"date": "2022-03-11", "close": 16.16, "volume": 146682.0}, {"date": "2022-03-14", "close": 13.52, "volume": 386794.0}, {"date": "2022-03-15", "close": 14.32, "volume": 153248.0}, {"date": "2022-03-16", "close": 16.8, "volume": 473129.0}, {"date": "2022-03-17", "close": 16.08, "volume": 250377.0}, {"date": "2022-03-18", "close": 15.84, "volume": 437688.0}, {"date": "2022-03-21", "close": 15.84, "volume": 237453.0}, {"date": "2022-03-22", "close": 16.4, "volume": 256534.0}, {"date": "2022-03-23", "close": 16.56, "volume": 126379.0}, {"date": "2022-03-24", "close": 16.32, "volume": 106092.0}, {"date": "2022-03-25", "close": 16.16, "volume": 69269.0}, {"date": "2022-03-28", "close": 16.0, "volume": 91159.0}, {"date": "2022-03-29", "close": 16.56, "volume": 119680.0}, {"date": "2022-03-30", "close": 18.08, "volume": 122675.0}, {"date": "2022-03-31", "close": 16.8, "volume": 143551.0}, {"date": "2022-04-01", "close": 16.32, "volume": 72581.0}, {"date": "2022-04-04", "close": 16.32, "volume": 195209.0}, {"date": "2022-04-05", "close": 16.88, "volume": 97766.0}, {"date": "2022-04-06", "close": 16.32, "volume": 78259.0}, {"date": "2022-04-07", "close": 15.68, "volume": 101716.0}, {"date": "2022-04-08", "close": 15.6, "volume": 63921.0}, {"date": "2022-04-11", "close": 15.12, "volume": 99383.0}, {"date": "2022-04-12", "close": 14.72, "volume": 80406.0}, {"date": "2022-04-13", "close": 15.04, "volume": 61806.0}, {"date": "2022-04-14", "close": 15.04, "volume": 52198.0}, {"date": "2022-04-18", "close": 14.0, "volume": 74998.0}, {"date": "2022-04-19", "close": 14.72, "volume": 55299.0}, {"date": "2022-04-20", "close": 14.96, "volume": 72017.0}, {"date": "2022-04-21", "close": 14.0, "volume": 73233.0}, {"date": "2022-04-22", "close": 14.0, "volume": 179606.0}, {"date": "2022-04-25", "close": 13.6, "volume": 59366.0}, {"date": "2022-04-26", "close": 12.48, "volume": 162204.0}, {"date": "2022-04-27", "close": 13.28, "volume": 109225.0}, {"date": "2022-04-28", "close": 13.36, "volume": 73759.0}, {"date": "2022-04-29", "close": 13.28, "volume": 55895.0}, {"date": "2022-05-02", "close": 13.92, "volume": 78181.0}, {"date": "2022-05-03", "close": 13.2, "volume": 69514.0}, {"date": "2022-05-04", "close": 13.84, "volume": 67255.0}, {"date": "2022-05-05", "close": 13.04, "volume": 80816.0}, {"date": "2022-05-06", "close": 13.44, "volume": 85348.0}, {"date": "2022-05-09", "close": 11.04, "volume": 109927.0}, {"date": "2022-05-10", "close": 11.68, "volume": 148849.0}, {"date": "2022-05-11", "close": 10.56, "volume": 121329.0}, {"date": "2022-05-12", "close": 10.64, "volume": 199110.0}, {"date": "2022-05-13", "close": 11.44, "volume": 147476.0}, {"date": "2022-05-16", "close": 10.56, "volume": 96269.0}, {"date": "2022-05-17", "close": 11.28, "volume": 71899.0}, {"date": "2022-05-18", "close": 11.44, "volume": 100397.0}, {"date": "2022-05-19", "close": 11.92, "volume": 85175.0}, {"date": "2022-05-20", "close": 11.6, "volume": 54621.0}, {"date": "2022-05-23", "close": 11.36, "volume": 48818.0}, {"date": "2022-05-24", "close": 10.16, "volume": 108695.0}, {"date": "2022-05-25", "close": 12.24, "volume": 173418.0}, {"date": "2022-05-26", "close": 12.0, "volume": 92070.0}, {"date": "2022-05-27", "close": 12.08, "volume": 109030.0}, {"date": "2022-05-31", "close": 12.24, "volume": 228317.0}, {"date": "2022-06-01", "close": 12.8, "volume": 129169.0}, {"date": "2022-06-02", "close": 13.92, "volume": 139621.0}, {"date": "2022-06-03", "close": 13.76, "volume": 86869.0}, {"date": "2022-06-06", "close": 15.2, "volume": 231868.0}, {"date": "2022-06-07", "close": 13.6, "volume": 215453.0}, {"date": "2022-06-08", "close": 13.6, "volume": 78748.0}, {"date": "2022-06-09", "close": 12.64, "volume": 115814.0}, {"date": "2022-06-10", "close": 12.0, "volume": 57550.0}, {"date": "2022-06-13", "close": 10.72, "volume": 84199.0}, {"date": "2022-06-14", "close": 11.36, "volume": 136828.0}, {"date": "2022-06-15", "close": 12.48, "volume": 127187.0}, {"date": "2022-06-16", "close": 11.52, "volume": 138176.0}, {"date": "2022-06-17", "close": 11.76, "volume": 154757.0}, {"date": "2022-06-21", "close": 11.36, "volume": 172346.0}, {"date": "2022-06-22", "close": 11.36, "volume": 175896.0}, {"date": "2022-06-23", "close": 11.6, "volume": 180934.0}, {"date": "2022-06-24", "close": 11.2, "volume": 1654135.0}, {"date": "2022-06-27", "close": 10.24, "volume": 162901.0}, {"date": "2022-06-28", "close": 10.08, "volume": 112565.0}, {"date": "2022-06-29", "close": 9.36, "volume": 118820.0}, {"date": "2022-06-30", "close": 9.28, "volume": 125164.0}, {"date": "2022-07-01", "close": 9.92, "volume": 143280.0}, {"date": "2022-07-05", "close": 10.32, "volume": 79525.0}, {"date": "2022-07-06", "close": 10.08, "volume": 26450.0}, {"date": "2022-07-07", "close": 10.4, "volume": 68998.0}, {"date": "2022-07-08", "close": 10.16, "volume": 37476.0}, {"date": "2022-07-11", "close": 9.68, "volume": 43586.0}, {"date": "2022-07-12", "close": 9.84, "volume": 87495.0}, {"date": "2022-07-13", "close": 9.76, "volume": 61400.0}, {"date": "2022-07-14", "close": 9.52, "volume": 160495.0}, {"date": "2022-07-15", "close": 9.36, "volume": 58275.0}, {"date": "2022-07-18", "close": 9.44, "volume": 61542.0}, {"date": "2022-07-19", "close": 10.08, "volume": 83320.0}, {"date": "2022-07-20", "close": 10.96, "volume": 113552.0}, {"date": "2022-07-21", "close": 10.8, "volume": 69728.0}, {"date": "2022-07-22", "close": 10.24, "volume": 51404.0}, {"date": "2022-07-25", "close": 10.56, "volume": 63882.0}, {"date": "2022-07-26", "close": 9.92, "volume": 75708.0}, {"date": "2022-07-27", "close": 11.6, "volume": 163070.0}, {"date": "2022-07-28", "close": 12.0, "volume": 64440.0}, {"date": "2022-07-29", "close": 12.0, "volume": 61058.0}, {"date": "2022-08-01", "close": 12.56, "volume": 79936.0}, {"date": "2022-08-02", "close": 12.8, "volume": 92868.0}, {"date": "2022-08-03", "close": 11.92, "volume": 117701.0}, {"date": "2022-08-04", "close": 12.08, "volume": 74902.0}, {"date": "2022-08-05", "close": 12.48, "volume": 85361.0}, {"date": "2022-08-08", "close": 12.24, "volume": 122984.0}, {"date": "2022-08-09", "close": 11.52, "volume": 102872.0}, {"date": "2022-08-10", "close": 12.24, "volume": 127734.0}, {"date": "2022-08-11", "close": 12.16, "volume": 216637.0}, {"date": "2022-08-12", "close": 13.52, "volume": 114866.0}, {"date": "2022-08-15", "close": 13.04, "volume": 117098.0}, {"date": "2022-08-16", "close": 12.72, "volume": 115066.0}, {"date": "2022-08-17", "close": 11.84, "volume": 90681.0}, {"date": "2022-08-18", "close": 12.24, "volume": 68142.0}, {"date": "2022-08-19", "close": 11.04, "volume": 80877.0}, {"date": "2022-08-22", "close": 11.04, "volume": 86272.0}, {"date": "2022-08-23", "close": 10.56, "volume": 54877.0}, {"date": "2022-08-24", "close": 10.64, "volume": 58199.0}, {"date": "2022-08-25", "close": 12.4, "volume": 173137.0}, {"date": "2022-08-26", "close": 11.76, "volume": 87891.0}, {"date": "2022-08-29", "close": 11.12, "volume": 37909.0}, {"date": "2022-08-30", "close": 10.88, "volume": 45596.0}, {"date": "2022-08-31", "close": 10.8, "volume": 23602.0}, {"date": "2022-09-01", "close": 10.64, "volume": 39488.0}, {"date": "2022-09-02", "close": 10.48, "volume": 40442.0}, {"date": "2022-09-06", "close": 11.84, "volume": 104824.0}, {"date": "2022-09-07", "close": 12.0, "volume": 39149.0}, {"date": "2022-09-08", "close": 11.84, "volume": 65858.0}, {"date": "2022-09-09", "close": 12.16, "volume": 27616.0}, {"date": "2022-09-12", "close": 12.16, "volume": 22314.0}, {"date": "2022-09-13", "close": 10.96, "volume": 40783.0}, {"date": "2022-09-14", "close": 10.72, "volume": 68141.0}, {"date": "2022-09-15", "close": 9.36, "volume": 233662.0}, {"date": "2022-09-16", "close": 10.08, "volume": 181238.0}, {"date": "2022-09-19", "close": 9.68, "volume": 73305.0}, {"date": "2022-09-20", "close": 9.52, "volume": 48134.0}, {"date": "2022-09-21", "close": 9.12, "volume": 87782.0}, {"date": "2022-09-22", "close": 9.04, "volume": 58830.0}, {"date": "2022-09-23", "close": 8.56, "volume": 65219.0}, {"date": "2022-09-26", "close": 9.2, "volume": 58970.0}, {"date": "2022-09-27", "close": 9.36, "volume": 72417.0}, {"date": "2022-09-28", "close": 9.12, "volume": 68690.0}, {"date": "2022-09-29", "close": 9.12, "volume": 54860.0}, {"date": "2022-09-30", "close": 8.64, "volume": 50553.0}, {"date": "2022-10-03", "close": 8.8, "volume": 60737.0}, {"date": "2022-10-04", "close": 9.12, "volume": 65164.0}, {"date": "2022-10-05", "close": 8.96, "volume": 68843.0}, {"date": "2022-10-06", "close": 8.88, "volume": 26140.0}, {"date": "2022-10-07", "close": 8.56, "volume": 33340.0}, {"date": "2022-10-10", "close": 8.48, "volume": 32772.0}, {"date": "2022-10-11", "close": 8.16, "volume": 53052.0}, {"date": "2022-10-12", "close": 8.24, "volume": 25271.0}, {"date": "2022-10-13", "close": 8.64, "volume": 69744.0}, {"date": "2022-10-14", "close": 8.64, "volume": 50356.0}, {"date": "2022-10-17", "close": 9.52, "volume": 90976.0}, {"date": "2022-10-18", "close": 8.96, "volume": 47074.0}, {"date": "2022-10-19", "close": 8.8, "volume": 34516.0}, {"date": "2022-10-20", "close": 9.44, "volume": 68406.0}, {"date": "2022-10-21", "close": 9.84, "volume": 61565.0}, {"date": "2022-10-24", "close": 9.68, "volume": 39802.0}, {"date": "2022-10-25", "close": 10.32, "volume": 64289.0}, {"date": "2022-10-26", "close": 9.84, "volume": 41070.0}, {"date": "2022-10-27", "close": 10.48, "volume": 44776.0}, {"date": "2022-10-28", "close": 11.44, "volume": 85412.0}, {"date": "2022-10-31", "close": 11.52, "volume": 40621.0}, {"date": "2022-11-01", "close": 11.92, "volume": 52314.0}, {"date": "2022-11-02", "close": 10.72, "volume": 67193.0}, {"date": "2022-11-03", "close": 10.8, "volume": 32323.0}, {"date": "2022-11-04", "close": 10.96, "volume": 41517.0}, {"date": "2022-11-07", "close": 10.16, "volume": 64351.0}, {"date": "2022-11-08", "close": 10.4, "volume": 51110.0}, {"date": "2022-11-09", "close": 9.92, "volume": 25038.0}, {"date": "2022-11-10", "close": 11.76, "volume": 85157.0}, {"date": "2022-11-11", "close": 11.92, "volume": 53487.0}, {"date": "2022-11-14", "close": 11.12, "volume": 46473.0}, {"date": "2022-11-15", "close": 11.52, "volume": 37379.0}, {"date": "2022-11-16", "close": 11.6, "volume": 36860.0}, {"date": "2022-11-17", "close": 10.88, "volume": 67644.0}, {"date": "2022-11-18", "close": 10.64, "volume": 34837.0}, {"date": "2022-11-21", "close": 10.4, "volume": 34371.0}, {"date": "2022-11-22", "close": 10.48, "volume": 24062.0}, {"date": "2022-11-23", "close": 11.12, "volume": 54316.0}, {"date": "2022-11-25", "close": 10.96, "volume": 12186.0}, {"date": "2022-11-28", "close": 10.08, "volume": 18567.0}, {"date": "2022-11-29", "close": 10.16, "volume": 54753.0}, {"date": "2022-11-30", "close": 10.08, "volume": 64439.0}, {"date": "2022-12-01", "close": 10.64, "volume": 40018.0}, {"date": "2022-12-02", "close": 10.96, "volume": 27269.0}, {"date": "2022-12-05", "close": 10.56, "volume": 39729.0}, {"date": "2022-12-06", "close": 9.92, "volume": 34147.0}, {"date": "2022-12-07", "close": 9.52, "volume": 59632.0}, {"date": "2022-12-08", "close": 9.84, "volume": 45626.0}, {"date": "2022-12-09", "close": 9.68, "volume": 18999.0}, {"date": "2022-12-12", "close": 9.6, "volume": 54328.0}, {"date": "2022-12-13", "close": 10.0, "volume": 53995.0}, {"date": "2022-12-14", "close": 10.16, "volume": 46041.0}, {"date": "2022-12-15", "close": 9.6, "volume": 53566.0}, {"date": "2022-12-16", "close": 8.88, "volume": 171696.0}, {"date": "2022-12-19", "close": 8.64, "volume": 36826.0}, {"date": "2022-12-20", "close": 8.8, "volume": 48425.0}, {"date": "2022-12-21", "close": 8.64, "volume": 102828.0}, {"date": "2022-12-22", "close": 8.24, "volume": 66000.0}, {"date": "2022-12-23", "close": 8.08, "volume": 43870.0}, {"date": "2022-12-27", "close": 7.6872, "volume": 79049.0}, {"date": "2022-12-28", "close": 7.3016, "volume": 73385.0}, {"date": "2022-12-29", "close": 7.3584, "volume": 73161.0}, {"date": "2022-12-30", "close": 7.68, "volume": 84910.0}, {"date": "2023-01-03", "close": 7.9984, "volume": 40647.0}, {"date": "2023-01-04", "close": 8.24, "volume": 34080.0}, {"date": "2023-01-05", "close": 7.5328, "volume": 44603.0}, {"date": "2023-01-06", "close": 7.88, "volume": 37590.0}, {"date": "2023-01-09", "close": 8.24, "volume": 34041.0}, {"date": "2023-01-10", "close": 8.88, "volume": 49033.0}, {"date": "2023-01-11", "close": 9.12, "volume": 39822.0}, {"date": "2023-01-12", "close": 9.76, "volume": 65022.0}, {"date": "2023-01-13", "close": 10.08, "volume": 36312.0}, {"date": "2023-01-17", "close": 10.64, "volume": 70051.0}, {"date": "2023-01-18", "close": 10.08, "volume": 47435.0}, {"date": "2023-01-19", "close": 9.52, "volume": 42055.0}, {"date": "2023-01-20", "close": 9.6, "volume": 31290.0}, {"date": "2023-01-23", "close": 9.76, "volume": 36358.0}, {"date": "2023-01-24", "close": 8.96, "volume": 61160.0}, {"date": "2023-01-25", "close": 9.2, "volume": 36506.0}, {"date": "2023-01-26", "close": 9.2, "volume": 33487.0}, {"date": "2023-01-27", "close": 9.12, "volume": 40166.0}, {"date": "2023-01-30", "close": 8.8, "volume": 26679.0}, {"date": "2023-01-31", "close": 9.52, "volume": 38730.0}, {"date": "2023-02-01", "close": 9.6, "volume": 117190.0}, {"date": "2023-02-02", "close": 9.76, "volume": 96017.0}, {"date": "2023-02-03", "close": 9.84, "volume": 83440.0}, {"date": "2023-02-06", "close": 9.2, "volume": 41927.0}, {"date": "2023-02-07", "close": 8.8, "volume": 67234.0}, {"date": "2023-02-08", "close": 8.32, "volume": 52638.0}, {"date": "2023-02-09", "close": 8.24, "volume": 53652.0}, {"date": "2023-02-10", "close": 8.4, "volume": 59976.0}, {"date": "2023-02-13", "close": 8.24, "volume": 42763.0}, {"date": "2023-02-14", "close": 8.4, "volume": 67547.0}, {"date": "2023-02-15", "close": 8.72, "volume": 69197.0}, {"date": "2023-02-16", "close": 8.64, "volume": 46230.0}, {"date": "2023-02-17", "close": 8.48, "volume": 63632.0}, {"date": "2023-02-21", "close": 8.08, "volume": 53395.0}, {"date": "2023-02-22", "close": 8.08, "volume": 85234.0}, {"date": "2023-02-23", "close": 8.24, "volume": 93120.0}, {"date": "2023-02-24", "close": 8.16, "volume": 176628.0}, {"date": "2023-02-27", "close": 8.08, "volume": 21887.0}, {"date": "2023-02-28", "close": 8.24, "volume": 20276.0}, {"date": "2023-03-01", "close": 8.4, "volume": 39688.0}, {"date": "2023-03-02", "close": 8.56, "volume": 41928.0}, {"date": "2023-03-03", "close": 8.8, "volume": 33436.0}, {"date": "2023-03-06", "close": 8.08, "volume": 53936.0}, {"date": "2023-03-07", "close": 7.8408, "volume": 77936.0}, {"date": "2023-03-08", "close": 7.4816, "volume": 126602.0}, {"date": "2023-03-09", "close": 6.64, "volume": 165776.0}, {"date": "2023-03-10", "close": 6.64, "volume": 73256.0}, {"date": "2023-03-13", "close": 6.3192, "volume": 74371.0}, {"date": "2023-03-14", "close": 6.5104, "volume": 70456.0}, {"date": "2023-03-15", "close": 6.4072, "volume": 55965.0}, {"date": "2023-03-16", "close": 6.5376, "volume": 77665.0}, {"date": "2023-03-17", "close": 6.416, "volume": 93540.0}, {"date": "2023-03-20", "close": 5.8688, "volume": 83503.0}, {"date": "2023-03-21", "close": 6.0872, "volume": 34542.0}, {"date": "2023-03-22", "close": 5.68, "volume": 47972.0}, {"date": "2023-03-23", "close": 5.512, "volume": 71888.0}, {"date": "2023-03-24", "close": 5.52, "volume": 68148.0}, {"date": "2023-03-27", "close": 5.48, "volume": 103279.0}, {"date": "2023-03-28", "close": 5.1808, "volume": 77908.0}, {"date": "2023-03-29", "close": 5.128, "volume": 72452.0}, {"date": "2023-03-30", "close": 5.12, "volume": 74698.0}, {"date": "2023-03-31", "close": 5.344, "volume": 74494.0}, {"date": "2023-04-03", "close": 5.12, "volume": 42896.0}, {"date": "2023-04-04", "close": 4.8208, "volume": 139918.0}, {"date": "2023-04-05", "close": 5.14, "volume": 87920.0}, {"date": "2023-04-06", "close": 5.4352, "volume": 69865.0}, {"date": "2023-04-10", "close": 5.0232, "volume": 66878.0}, {"date": "2023-04-11", "close": 5.032, "volume": 55350.0}, {"date": "2023-04-12", "close": 4.7296, "volume": 61066.0}, {"date": "2023-04-13", "close": 4.8376, "volume": 63224.0}, {"date": "2023-04-14", "close": 4.864, "volume": 45821.0}, {"date": "2023-04-17", "close": 5.3568, "volume": 61674.0}, {"date": "2023-04-18", "close": 5.7856, "volume": 95533.0}, {"date": "2023-04-19", "close": 5.6488, "volume": 45475.0}, {"date": "2023-04-20", "close": 5.7016, "volume": 35660.0}, {"date": "2023-04-21", "close": 5.632, "volume": 52867.0}, {"date": "2023-04-24", "close": 5.6016, "volume": 44634.0}, {"date": "2023-04-25", "close": 5.5256, "volume": 74000.0}, {"date": "2023-04-26", "close": 5.448, "volume": 37856.0}, {"date": "2023-04-27", "close": 5.3232, "volume": 33626.0}, {"date": "2023-04-28", "close": 5.6, "volume": 101664.0}, {"date": "2023-05-01", "close": 5.3096, "volume": 66512.0}, {"date": "2023-05-02", "close": 5.2688, "volume": 69197.0}, {"date": "2023-05-03", "close": 5.1992, "volume": 37532.0}, {"date": "2023-05-04", "close": 4.8536, "volume": 59059.0}, {"date": "2023-05-05", "close": 4.9712, "volume": 50466.0}, {"date": "2023-05-08", "close": 5.4072, "volume": 38877.0}, {"date": "2023-05-09", "close": 5.1592, "volume": 81393.0}, {"date": "2023-05-10", "close": 5.7192, "volume": 123890.0}, {"date": "2023-05-11", "close": 5.7176, "volume": 98349.0}, {"date": "2023-05-12", "close": 5.7504, "volume": 48781.0}, {"date": "2023-05-15", "close": 5.7608, "volume": 63818.0}, {"date": "2023-05-16", "close": 5.5992, "volume": 59564.0}, {"date": "2023-05-17", "close": 5.6248, "volume": 64163.0}, {"date": "2023-05-18", "close": 5.9784, "volume": 109179.0}, {"date": "2023-05-19", "close": 6.0184, "volume": 72334.0}, {"date": "2023-05-22", "close": 5.724, "volume": 126245.0}, {"date": "2023-05-23", "close": 5.8424, "volume": 99169.0}, {"date": "2023-05-24", "close": 5.7088, "volume": 149239.0}, {"date": "2023-05-25", "close": 5.8352, "volume": 87297.0}, {"date": "2023-05-26", "close": 5.848, "volume": 107175.0}, {"date": "2023-05-30", "close": 5.9656, "volume": 73292.0}, {"date": "2023-05-31", "close": 5.9288, "volume": 45372.0}, {"date": "2023-06-01", "close": 5.5528, "volume": 95666.0}, {"date": "2023-06-02", "close": 5.6752, "volume": 97913.0}, {"date": "2023-06-05", "close": 5.7056, "volume": 49150.0}, {"date": "2023-06-06", "close": 5.9632, "volume": 183264.0}, {"date": "2023-06-07", "close": 5.7336, "volume": 162985.0}, {"date": "2023-06-08", "close": 5.7264, "volume": 99436.0}, {"date": "2023-06-09", "close": 5.7872, "volume": 132490.0}, {"date": "2023-06-12", "close": 5.36, "volume": 157406.0}, {"date": "2023-06-13", "close": 5.5152, "volume": 128505.0}, {"date": "2023-06-14", "close": 5.368, "volume": 116072.0}, {"date": "2023-06-15", "close": 5.308, "volume": 116051.0}, {"date": "2023-06-16", "close": 5.5048, "volume": 123001.0}, {"date": "2023-06-20", "close": 5.2312, "volume": 96987.0}, {"date": "2023-06-21", "close": 5.4768, "volume": 120957.0}, {"date": "2023-06-22", "close": 5.7016, "volume": 115198.0}, {"date": "2023-06-23", "close": 3.6904, "volume": 4123280.0}, {"date": "2023-06-26", "close": 3.3384, "volume": 1156847.0}, {"date": "2023-06-27", "close": 3.592, "volume": 337058.0}, {"date": "2023-06-28", "close": 3.6, "volume": 249110.0}, {"date": "2023-06-29", "close": 4.3984, "volume": 367572.0}, {"date": "2023-06-30", "close": 4.12, "volume": 204211.0}, {"date": "2023-07-03", "close": 4.4312, "volume": 99763.0}, {"date": "2023-07-05", "close": 4.24, "volume": 120073.0}, {"date": "2023-07-06", "close": 4.2272, "volume": 165023.0}, {"date": "2023-07-07", "close": 4.408, "volume": 94080.0}, {"date": "2023-07-10", "close": 4.7648, "volume": 84307.0}, {"date": "2023-07-11", "close": 4.9112, "volume": 99612.0}, {"date": "2023-07-12", "close": 5.5256, "volume": 253064.0}, {"date": "2023-07-13", "close": 5.7792, "volume": 161301.0}, {"date": "2023-07-14", "close": 5.2456, "volume": 88820.0}, {"date": "2023-07-17", "close": 5.6, "volume": 67938.0}, {"date": "2023-07-18", "close": 5.644, "volume": 68110.0}, {"date": "2023-07-19", "close": 5.704, "volume": 57715.0}, {"date": "2023-07-20", "close": 5.6, "volume": 79935.0}, {"date": "2023-07-21", "close": 5.192, "volume": 92256.0}, {"date": "2023-07-24", "close": 5.032, "volume": 239180.0}, {"date": "2023-07-25", "close": 5.408, "volume": 91743.0}, {"date": "2023-07-26", "close": 5.264, "volume": 107515.0}, {"date": "2023-07-27", "close": 5.0248, "volume": 109028.0}, {"date": "2023-07-28", "close": 5.3344, "volume": 85128.0}, {"date": "2023-07-31", "close": 5.6984, "volume": 141024.0}, {"date": "2023-08-01", "close": 5.52, "volume": 88592.0}, {"date": "2023-08-02", "close": 5.248, "volume": 109718.0}, {"date": "2023-08-03", "close": 5.4408, "volume": 78072.0}, {"date": "2023-08-04", "close": 5.44, "volume": 84811.0}, {"date": "2023-08-07", "close": 5.4568, "volume": 39346.0}, {"date": "2023-08-08", "close": 5.6456, "volume": 78668.0}, {"date": "2023-08-09", "close": 5.3416, "volume": 145914.0}, {"date": "2023-08-10", "close": 4.808, "volume": 390391.0}, {"date": "2023-08-11", "close": 5.12, "volume": 249045.0}, {"date": "2023-08-14", "close": 5.44, "volume": 167545.0}, {"date": "2023-08-15", "close": 5.3232, "volume": 97594.0}, {"date": "2023-08-16", "close": 5.2664, "volume": 84954.0}, {"date": "2023-08-17", "close": 5.28, "volume": 242326.0}, {"date": "2023-08-18", "close": 5.0688, "volume": 109399.0}, {"date": "2023-08-21", "close": 5.16, "volume": 72823.0}, {"date": "2023-08-22", "close": 4.76, "volume": 253868.0}, {"date": "2023-08-23", "close": 4.9248, "volume": 49417.0}, {"date": "2023-08-24", "close": 4.72, "volume": 65309.0}, {"date": "2023-08-25", "close": 4.7528, "volume": 56025.0}, {"date": "2023-08-28", "close": 4.772, "volume": 79577.0}, {"date": "2023-08-29", "close": 4.56, "volume": 85595.0}, {"date": "2023-08-30", "close": 4.52, "volume": 144741.0}, {"date": "2023-08-31", "close": 5.26, "volume": 364851.0}, {"date": "2023-09-01", "close": 5.48, "volume": 428037.0}, {"date": "2023-09-05", "close": 5.54, "volume": 187516.0}, {"date": "2023-09-06", "close": 5.52, "volume": 120613.0}, {"date": "2023-09-07", "close": 5.47, "volume": 107838.0}, {"date": "2023-09-08", "close": 5.4, "volume": 158876.0}, {"date": "2023-09-11", "close": 5.55, "volume": 160119.0}, {"date": "2023-09-12", "close": 5.74, "volume": 191885.0}, {"date": "2023-09-13", "close": 5.76, "volume": 145982.0}, {"date": "2023-09-14", "close": 5.66, "volume": 73047.0}, {"date": "2023-09-15", "close": 5.53, "volume": 158485.0}, {"date": "2023-09-18", "close": 5.32, "volume": 134006.0}, {"date": "2023-09-19", "close": 5.26, "volume": 95679.0}, {"date": "2023-09-20", "close": 5.12, "volume": 70592.0}, {"date": "2023-09-21", "close": 5.14, "volume": 85032.0}, {"date": "2023-09-22", "close": 5.01, "volume": 56636.0}, {"date": "2023-09-25", "close": 4.98, "volume": 88698.0}, {"date": "2023-09-26", "close": 4.95, "volume": 69204.0}, {"date": "2023-09-27", "close": 5.06, "volume": 40693.0}, {"date": "2023-09-28", "close": 4.91, "volume": 56938.0}, {"date": "2023-09-29", "close": 4.89, "volume": 44120.0}, {"date": "2023-10-02", "close": 4.69, "volume": 63927.0}, {"date": "2023-10-03", "close": 4.23, "volume": 140705.0}, {"date": "2023-10-04", "close": 4.41, "volume": 67425.0}, {"date": "2023-10-05", "close": 4.28, "volume": 261815.0}, {"date": "2023-10-06", "close": 4.12, "volume": 117674.0}, {"date": "2023-10-09", "close": 4.07, "volume": 99238.0}, {"date": "2023-10-10", "close": 4.14, "volume": 76856.0}, {"date": "2023-10-11", "close": 4.09, "volume": 95709.0}, {"date": "2023-10-12", "close": 3.87, "volume": 174618.0}, {"date": "2023-10-13", "close": 3.75, "volume": 130420.0}, {"date": "2023-10-16", "close": 3.76, "volume": 131887.0}, {"date": "2023-10-17", "close": 3.71, "volume": 130322.0}, {"date": "2023-10-18", "close": 3.72, "volume": 77164.0}, {"date": "2023-10-19", "close": 3.72, "volume": 94662.0}, {"date": "2023-10-20", "close": 3.59, "volume": 79435.0}, {"date": "2023-10-23", "close": 3.43, "volume": 80596.0}, {"date": "2023-10-24", "close": 3.72, "volume": 84196.0}, {"date": "2023-10-25", "close": 3.53, "volume": 57866.0}, {"date": "2023-10-26", "close": 3.4, "volume": 120795.0}, {"date": "2023-10-27", "close": 3.42, "volume": 37247.0}, {"date": "2023-10-30", "close": 3.48, "volume": 61020.0}, {"date": "2023-10-31", "close": 3.63, "volume": 38468.0}, {"date": "2023-11-01", "close": 3.59, "volume": 94633.0}, {"date": "2023-11-02", "close": 3.82, "volume": 60269.0}, {"date": "2023-11-03", "close": 4.14, "volume": 124606.0}, {"date": "2023-11-06", "close": 4.06, "volume": 108657.0}, {"date": "2023-11-07", "close": 4.09, "volume": 97045.0}, {"date": "2023-11-08", "close": 4.68, "volume": 178115.0}, {"date": "2023-11-09", "close": 4.67, "volume": 248145.0}, {"date": "2023-11-10", "close": 4.6, "volume": 115048.0}, {"date": "2023-11-13", "close": 4.69, "volume": 92943.0}, {"date": "2023-11-14", "close": 4.88, "volume": 108809.0}, {"date": "2023-11-15", "close": 4.94, "volume": 61326.0}, {"date": "2023-11-16", "close": 4.88, "volume": 36785.0}, {"date": "2023-11-17", "close": 5.04, "volume": 46445.0}, {"date": "2023-11-20", "close": 5.02, "volume": 64115.0}, {"date": "2023-11-21", "close": 4.64, "volume": 215812.0}, {"date": "2023-11-22", "close": 4.98, "volume": 84438.0}, {"date": "2023-11-24", "close": 5.05, "volume": 62373.0}, {"date": "2023-11-27", "close": 4.98, "volume": 43803.0}, {"date": "2023-11-28", "close": 4.96, "volume": 60049.0}, {"date": "2023-11-29", "close": 5.11, "volume": 92246.0}, {"date": "2023-11-30", "close": 5.08, "volume": 41589.0}, {"date": "2023-12-01", "close": 5.45, "volume": 86402.0}, {"date": "2023-12-04", "close": 5.72, "volume": 125760.0}, {"date": "2023-12-05", "close": 5.46, "volume": 286155.0}, {"date": "2023-12-06", "close": 5.81, "volume": 138565.0}, {"date": "2023-12-07", "close": 6.15, "volume": 131484.0}, {"date": "2023-12-08", "close": 7.09, "volume": 310353.0}, {"date": "2023-12-11", "close": 6.8, "volume": 153292.0}, {"date": "2023-12-12", "close": 7.16, "volume": 132962.0}, {"date": "2023-12-13", "close": 7.57, "volume": 215816.0}, {"date": "2023-12-14", "close": 7.34, "volume": 192940.0}, {"date": "2023-12-15", "close": 7.17, "volume": 277576.0}, {"date": "2023-12-18", "close": 7.15, "volume": 88037.0}, {"date": "2023-12-19", "close": 7.38, "volume": 87259.0}, {"date": "2023-12-20", "close": 7.06, "volume": 155327.0}, {"date": "2023-12-21", "close": 7.11, "volume": 90760.0}, {"date": "2023-12-22", "close": 7.26, "volume": 113005.0}, {"date": "2023-12-26", "close": 7.91, "volume": 247724.0}, {"date": "2023-12-27", "close": 8.02, "volume": 106071.0}, {"date": "2023-12-28", "close": 8.02, "volume": 187697.0}, {"date": "2023-12-29", "close": 7.82, "volume": 75283.0}, {"date": "2024-01-02", "close": 7.74, "volume": 117069.0}, {"date": "2024-01-03", "close": 7.47, "volume": 117351.0}, {"date": "2024-01-04", "close": 7.53, "volume": 137690.0}, {"date": "2024-01-05", "close": 7.15, "volume": 158407.0}, {"date": "2024-01-08", "close": 7.18, "volume": 120484.0}, {"date": "2024-01-09", "close": 7.02, "volume": 144382.0}, {"date": "2024-01-10", "close": 7.06, "volume": 114128.0}, {"date": "2024-01-11", "close": 6.81, "volume": 145328.0}, {"date": "2024-01-12", "close": 6.89, "volume": 72085.0}, {"date": "2024-01-16", "close": 6.65, "volume": 70100.0}, {"date": "2024-01-17", "close": 6.58, "volume": 62647.0}, {"date": "2024-01-18", "close": 6.66, "volume": 59967.0}, {"date": "2024-01-19", "close": 6.98, "volume": 117835.0}, {"date": "2024-01-22", "close": 6.97, "volume": 252212.0}, {"date": "2024-01-23", "close": 7.39, "volume": 226177.0}, {"date": "2024-01-24", "close": 6.96, "volume": 128507.0}, {"date": "2024-01-25", "close": 6.98, "volume": 50811.0}, {"date": "2024-01-26", "close": 7.06, "volume": 39173.0}, {"date": "2024-01-29", "close": 7.55, "volume": 85339.0}, {"date": "2024-01-30", "close": 7.17, "volume": 61008.0}, {"date": "2024-01-31", "close": 7.11, "volume": 66285.0}, {"date": "2024-02-01", "close": 7.26, "volume": 76960.0}, {"date": "2024-02-02", "close": 7.02, "volume": 72699.0}, {"date": "2024-02-05", "close": 7.25, "volume": 67293.0}, {"date": "2024-02-06", "close": 7.35, "volume": 138067.0}, {"date": "2024-02-07", "close": 7.4, "volume": 107796.0}, {"date": "2024-02-08", "close": 8.15, "volume": 210443.0}, {"date": "2024-02-09", "close": 10.44, "volume": 699426.0}, {"date": "2024-02-12", "close": 11.29, "volume": 488213.0}, {"date": "2024-02-13", "close": 10.87, "volume": 224582.0}, {"date": "2024-02-14", "close": 11.3, "volume": 183068.0}, {"date": "2024-02-15", "close": 11.9, "volume": 223404.0}, {"date": "2024-02-16", "close": 11.74, "volume": 133952.0}, {"date": "2024-02-20", "close": 12.28, "volume": 127802.0}, {"date": "2024-02-21", "close": 11.42, "volume": 235968.0}, {"date": "2024-02-22", "close": 10.81, "volume": 243654.0}, {"date": "2024-02-23", "close": 10.85, "volume": 112546.0}, {"date": "2024-02-26", "close": 11.31, "volume": 129618.0}, {"date": "2024-02-27", "close": 12.06, "volume": 176425.0}, {"date": "2024-02-28", "close": 11.31, "volume": 96145.0}, {"date": "2024-02-29", "close": 12.4, "volume": 221575.0}, {"date": "2024-03-01", "close": 12.48, "volume": 205333.0}, {"date": "2024-03-04", "close": 12.01, "volume": 173733.0}, {"date": "2024-03-05", "close": 11.97, "volume": 89272.0}, {"date": "2024-03-06", "close": 12.5, "volume": 148628.0}, {"date": "2024-03-07", "close": 13.62, "volume": 651088.0}, {"date": "2024-03-08", "close": 12.68, "volume": 356570.0}, {"date": "2024-03-11", "close": 11.95, "volume": 222403.0}, {"date": "2024-03-12", "close": 11.84, "volume": 221890.0}, {"date": "2024-03-13", "close": 12.17, "volume": 203750.0}, {"date": "2024-03-14", "close": 11.82, "volume": 123257.0}, {"date": "2024-03-15", "close": 11.95, "volume": 151771.0}, {"date": "2024-03-18", "close": 12.28, "volume": 178548.0}, {"date": "2024-03-19", "close": 16.01, "volume": 7627828.0}, {"date": "2024-03-20", "close": 17.47, "volume": 2539361.0}, {"date": "2024-03-21", "close": 11.39, "volume": 4879281.0}, {"date": "2024-03-22", "close": 12.03, "volume": 1956692.0}, {"date": "2024-03-25", "close": 12.43, "volume": 910890.0}, {"date": "2024-03-26", "close": 11.64, "volume": 693644.0}, {"date": "2024-03-27", "close": 12.05, "volume": 548973.0}, {"date": "2024-03-28", "close": 12.0, "volume": 360034.0}, {"date": "2024-04-01", "close": 11.6, "volume": 587291.0}, {"date": "2024-04-02", "close": 11.97, "volume": 427599.0}, {"date": "2024-04-03", "close": 11.64, "volume": 266292.0}, {"date": "2024-04-04", "close": 11.81, "volume": 568767.0}, {"date": "2024-04-05", "close": 11.94, "volume": 366827.0}, {"date": "2024-04-08", "close": 12.59, "volume": 389580.0}, {"date": "2024-04-09", "close": 12.17, "volume": 331989.0}, {"date": "2024-04-10", "close": 11.39, "volume": 417742.0}, {"date": "2024-04-11", "close": 11.65, "volume": 428508.0}, {"date": "2024-04-12", "close": 10.91, "volume": 338833.0}, {"date": "2024-04-15", "close": 10.17, "volume": 482600.0}, {"date": "2024-04-16", "close": 10.58, "volume": 275727.0}, {"date": "2024-04-17", "close": 10.13, "volume": 267215.0}, {"date": "2024-04-18", "close": 9.83, "volume": 451851.0}, {"date": "2024-04-19", "close": 9.98, "volume": 391648.0}, {"date": "2024-04-22", "close": 9.81, "volume": 404071.0}, {"date": "2024-04-23", "close": 10.29, "volume": 314798.0}, {"date": "2024-04-24", "close": 10.2, "volume": 182451.0}, {"date": "2024-04-25", "close": 9.74, "volume": 351366.0}, {"date": "2024-04-26", "close": 9.9, "volume": 212566.0}, {"date": "2024-04-29", "close": 10.38, "volume": 281089.0}, {"date": "2024-04-30", "close": 10.44, "volume": 302801.0}, {"date": "2024-05-01", "close": 10.2, "volume": 207543.0}, {"date": "2024-05-02", "close": 10.24, "volume": 160706.0}, {"date": "2024-05-03", "close": 10.72, "volume": 209623.0}, {"date": "2024-05-06", "close": 11.14, "volume": 229836.0}, {"date": "2024-05-07", "close": 10.88, "volume": 201554.0}, {"date": "2024-05-08", "close": 10.79, "volume": 205574.0}, {"date": "2024-05-09", "close": 11.31, "volume": 271566.0}, {"date": "2024-05-10", "close": 11.8, "volume": 392630.0}, {"date": "2024-05-13", "close": 11.54, "volume": 347848.0}, {"date": "2024-05-14", "close": 12.17, "volume": 279718.0}, {"date": "2024-05-15", "close": 11.34, "volume": 701656.0}, {"date": "2024-05-16", "close": 9.91, "volume": 2612728.0}, {"date": "2024-05-17", "close": 9.88, "volume": 665822.0}, {"date": "2024-05-20", "close": 9.29, "volume": 459185.0}, {"date": "2024-05-21", "close": 8.97, "volume": 1065696.0}, {"date": "2024-05-22", "close": 8.45, "volume": 398694.0}, {"date": "2024-05-23", "close": 8.15, "volume": 436276.0}, {"date": "2024-05-24", "close": 9.0, "volume": 399949.0}, {"date": "2024-05-28", "close": 9.19, "volume": 358707.0}, {"date": "2024-05-29", "close": 9.53, "volume": 322370.0}, {"date": "2024-05-30", "close": 9.36, "volume": 306883.0}, {"date": "2024-05-31", "close": 9.15, "volume": 291767.0}, {"date": "2024-06-03", "close": 9.23, "volume": 246419.0}, {"date": "2024-06-04", "close": 9.33, "volume": 173422.0}, {"date": "2024-06-05", "close": 10.17, "volume": 423690.0}, {"date": "2024-06-06", "close": 9.62, "volume": 228376.0}, {"date": "2024-06-07", "close": 9.21, "volume": 192843.0}, {"date": "2024-06-10", "close": 9.72, "volume": 233329.0}, {"date": "2024-06-11", "close": 9.33, "volume": 201390.0}, {"date": "2024-06-12", "close": 9.44, "volume": 209985.0}, {"date": "2024-06-13", "close": 10.47, "volume": 702024.0}, {"date": "2024-06-14", "close": 10.52, "volume": 349642.0}, {"date": "2024-06-17", "close": 10.46, "volume": 291314.0}, {"date": "2024-06-18", "close": 10.41, "volume": 236818.0}, {"date": "2024-06-20", "close": 9.91, "volume": 272471.0}, {"date": "2024-06-21", "close": 9.88, "volume": 304241.0}, {"date": "2024-06-24", "close": 9.9, "volume": 283789.0}, {"date": "2024-06-25", "close": 9.82, "volume": 402521.0}, {"date": "2024-06-26", "close": 10.61, "volume": 383466.0}, {"date": "2024-06-27", "close": 10.8, "volume": 510670.0}, {"date": "2024-06-28", "close": 10.84, "volume": 3284453.0}, {"date": "2024-07-01", "close": 10.32, "volume": 494697.0}, {"date": "2024-07-02", "close": 10.19, "volume": 583175.0}, {"date": "2024-07-03", "close": 10.52, "volume": 118417.0}, {"date": "2024-07-05", "close": 10.42, "volume": 557530.0}, {"date": "2024-07-08", "close": 10.72, "volume": 572967.0}, {"date": "2024-07-09", "close": 10.87, "volume": 310072.0}, {"date": "2024-07-10", "close": 10.79, "volume": 190057.0}, {"date": "2024-07-11", "close": 11.48, "volume": 462221.0}, {"date": "2024-07-12", "close": 12.14, "volume": 334315.0}, {"date": "2024-07-15", "close": 12.96, "volume": 405398.0}, {"date": "2024-07-16", "close": 14.12, "volume": 1122199.0}, {"date": "2024-07-17", "close": 14.25, "volume": 380675.0}, {"date": "2024-07-18", "close": 13.77, "volume": 268728.0}, {"date": "2024-07-19", "close": 14.01, "volume": 141659.0}, {"date": "2024-07-22", "close": 14.65, "volume": 227972.0}, {"date": "2024-07-23", "close": 14.25, "volume": 360157.0}, {"date": "2024-07-24", "close": 13.47, "volume": 403459.0}, {"date": "2024-07-25", "close": 13.85, "volume": 252395.0}, {"date": "2024-07-26", "close": 14.32, "volume": 183402.0}, {"date": "2024-07-29", "close": 13.86, "volume": 202910.0}, {"date": "2024-07-30", "close": 13.71, "volume": 195298.0}, {"date": "2024-07-31", "close": 13.94, "volume": 216920.0}, {"date": "2024-08-01", "close": 12.52, "volume": 528796.0}, {"date": "2024-08-02", "close": 12.03, "volume": 330041.0}, {"date": "2024-08-05", "close": 10.76, "volume": 456094.0}, {"date": "2024-08-06", "close": 11.05, "volume": 235586.0}, {"date": "2024-08-07", "close": 9.76, "volume": 571395.0}, {"date": "2024-08-08", "close": 10.71, "volume": 324329.0}, {"date": "2024-08-09", "close": 10.55, "volume": 279224.0}, {"date": "2024-08-12", "close": 10.24, "volume": 245101.0}, {"date": "2024-08-13", "close": 11.18, "volume": 317477.0}, {"date": "2024-08-14", "close": 10.16, "volume": 613309.0}, {"date": "2024-08-15", "close": 6.75, "volume": 3700728.0}, {"date": "2024-08-16", "close": 7.07, "volume": 1188969.0}, {"date": "2024-08-19", "close": 7.63, "volume": 995361.0}, {"date": "2024-08-20", "close": 7.57, "volume": 711372.0}, {"date": "2024-08-21", "close": 7.25, "volume": 671595.0}, {"date": "2024-08-22", "close": 7.41, "volume": 452882.0}, {"date": "2024-08-23", "close": 8.07, "volume": 467693.0}, {"date": "2024-08-26", "close": 8.15, "volume": 301137.0}, {"date": "2024-08-27", "close": 8.19, "volume": 334838.0}, {"date": "2024-08-28", "close": 8.07, "volume": 476320.0}, {"date": "2024-08-29", "close": 8.48, "volume": 552872.0}, {"date": "2024-08-30", "close": 8.58, "volume": 294431.0}, {"date": "2024-09-03", "close": 8.3, "volume": 279057.0}, {"date": "2024-09-04", "close": 8.18, "volume": 267846.0}, {"date": "2024-09-05", "close": 8.24, "volume": 330764.0}, {"date": "2024-09-06", "close": 8.01, "volume": 295060.0}, {"date": "2024-09-09", "close": 7.87, "volume": 288924.0}, {"date": "2024-09-10", "close": 8.19, "volume": 339966.0}, {"date": "2024-09-11", "close": 8.91, "volume": 304041.0}, {"date": "2024-09-12", "close": 8.56, "volume": 233055.0}, {"date": "2024-09-13", "close": 9.3, "volume": 155664.0}, {"date": "2024-09-16", "close": 9.33, "volume": 171961.0}, {"date": "2024-09-17", "close": 10.34, "volume": 342784.0}, {"date": "2024-09-18", "close": 10.41, "volume": 392633.0}, {"date": "2024-09-19", "close": 10.92, "volume": 292948.0}, {"date": "2024-09-20", "close": 10.28, "volume": 510020.0}, {"date": "2024-09-23", "close": 10.19, "volume": 166339.0}, {"date": "2024-09-24", "close": 10.65, "volume": 224762.0}, {"date": "2024-09-25", "close": 10.06, "volume": 293358.0}, {"date": "2024-09-26", "close": 9.76, "volume": 309600.0}, {"date": "2024-09-27", "close": 9.8, "volume": 198410.0}, {"date": "2024-09-30", "close": 9.99, "volume": 203887.0}, {"date": "2024-10-01", "close": 9.99, "volume": 189260.0}, {"date": "2024-10-02", "close": 9.73, "volume": 121537.0}, {"date": "2024-10-03", "close": 9.95, "volume": 193482.0}, {"date": "2024-10-04", "close": 9.91, "volume": 273841.0}, {"date": "2024-10-07", "close": 9.44, "volume": 170789.0}, {"date": "2024-10-08", "close": 9.42, "volume": 109042.0}, {"date": "2024-10-09", "close": 9.26, "volume": 136322.0}, {"date": "2024-10-10", "close": 9.02, "volume": 268326.0}, {"date": "2024-10-11", "close": 9.45, "volume": 115385.0}, {"date": "2024-10-14", "close": 9.39, "volume": 126552.0}, {"date": "2024-10-15", "close": 9.7, "volume": 142289.0}, {"date": "2024-10-16", "close": 9.77, "volume": 113480.0}, {"date": "2024-10-17", "close": 9.7, "volume": 105573.0}, {"date": "2024-10-18", "close": 9.4, "volume": 142911.0}, {"date": "2024-10-21", "close": 9.25, "volume": 132574.0}, {"date": "2024-10-22", "close": 9.17, "volume": 176420.0}, {"date": "2024-10-23", "close": 9.0, "volume": 194804.0}, {"date": "2024-10-24", "close": 9.02, "volume": 87316.0}, {"date": "2024-10-25", "close": 9.05, "volume": 117389.0}, {"date": "2024-10-28", "close": 9.6, "volume": 92466.0}, {"date": "2024-10-29", "close": 9.43, "volume": 140301.0}, {"date": "2024-10-30", "close": 9.63, "volume": 137128.0}, {"date": "2024-10-31", "close": 9.9, "volume": 237410.0}, {"date": "2024-11-01", "close": 10.7, "volume": 263395.0}, {"date": "2024-11-04", "close": 10.91, "volume": 255169.0}, {"date": "2024-11-05", "close": 10.8, "volume": 219461.0}, {"date": "2024-11-06", "close": 11.42, "volume": 514067.0}, {"date": "2024-11-07", "close": 10.5, "volume": 233442.0}, {"date": "2024-11-08", "close": 10.68, "volume": 165303.0}, {"date": "2024-11-11", "close": 11.5, "volume": 216209.0}, {"date": "2024-11-12", "close": 11.79, "volume": 201115.0}, {"date": "2024-11-13", "close": 13.45, "volume": 2190140.0}, {"date": "2024-11-14", "close": 13.34, "volume": 1147083.0}, {"date": "2024-11-15", "close": 13.48, "volume": 327383.0}, {"date": "2024-11-18", "close": 13.59, "volume": 262254.0}, {"date": "2024-11-19", "close": 14.59, "volume": 333835.0}, {"date": "2024-11-20", "close": 14.42, "volume": 183935.0}, {"date": "2024-11-21", "close": 15.59, "volume": 701314.0}, {"date": "2024-11-22", "close": 15.98, "volume": 516020.0}, {"date": "2024-11-25", "close": 16.62, "volume": 318312.0}, {"date": "2024-11-26", "close": 16.01, "volume": 191608.0}, {"date": "2024-11-27", "close": 16.17, "volume": 225989.0}, {"date": "2024-11-29", "close": 16.34, "volume": 108848.0}, {"date": "2024-12-02", "close": 15.57, "volume": 331205.0}, {"date": "2024-12-03", "close": 14.77, "volume": 545939.0}, {"date": "2024-12-04", "close": 14.98, "volume": 291194.0}, {"date": "2024-12-05", "close": 14.45, "volume": 225929.0}, {"date": "2024-12-06", "close": 14.76, "volume": 155909.0}, {"date": "2024-12-09", "close": 14.55, "volume": 170836.0}, {"date": "2024-12-10", "close": 14.16, "volume": 190271.0}, {"date": "2024-12-11", "close": 13.81, "volume": 259997.0}, {"date": "2024-12-12", "close": 13.69, "volume": 236903.0}, {"date": "2024-12-13", "close": 13.51, "volume": 204898.0}, {"date": "2024-12-16", "close": 13.77, "volume": 223800.0}, {"date": "2024-12-17", "close": 13.54, "volume": 383062.0}, {"date": "2024-12-18", "close": 12.51, "volume": 268040.0}, {"date": "2024-12-19", "close": 12.53, "volume": 281009.0}, {"date": "2024-12-20", "close": 13.24, "volume": 609643.0}, {"date": "2024-12-23", "close": 13.51, "volume": 228623.0}, {"date": "2024-12-24", "close": 14.33, "volume": 182231.0}, {"date": "2024-12-26", "close": 14.94, "volume": 402228.0}, {"date": "2024-12-27", "close": 14.51, "volume": 189191.0}, {"date": "2024-12-30", "close": 14.32, "volume": 207779.0}, {"date": "2024-12-31", "close": 14.07, "volume": 222775.0}, {"date": "2025-01-02", "close": 14.49, "volume": 176374.0}, {"date": "2025-01-03", "close": 15.55, "volume": 308263.0}, {"date": "2025-01-06", "close": 15.19, "volume": 236326.0}, {"date": "2025-01-07", "close": 13.85, "volume": 267893.0}, {"date": "2025-01-08", "close": 13.56, "volume": 201980.0}, {"date": "2025-01-10", "close": 13.12, "volume": 137860.0}, {"date": "2025-01-13", "close": 13.05, "volume": 239416.0}, {"date": "2025-01-14", "close": 13.06, "volume": 235751.0}, {"date": "2025-01-15", "close": 13.82, "volume": 282450.0}, {"date": "2025-01-16", "close": 16.64, "volume": 1656305.0}, {"date": "2025-01-17", "close": 17.98, "volume": 1005894.0}, {"date": "2025-01-21", "close": 18.18, "volume": 946471.0}, {"date": "2025-01-22", "close": 19.17, "volume": 1079668.0}, {"date": "2025-01-23", "close": 20.23, "volume": 603261.0}, {"date": "2025-01-24", "close": 18.82, "volume": 680057.0}, {"date": "2025-01-27", "close": 18.1, "volume": 517272.0}, {"date": "2025-01-28", "close": 18.9, "volume": 361922.0}, {"date": "2025-01-29", "close": 18.23, "volume": 425792.0}, {"date": "2025-01-30", "close": 17.82, "volume": 213865.0}, {"date": "2025-01-31", "close": 17.15, "volume": 348212.0}, {"date": "2025-02-03", "close": 17.69, "volume": 373311.0}, {"date": "2025-02-04", "close": 18.98, "volume": 358433.0}, {"date": "2025-02-05", "close": 19.12, "volume": 515277.0}, {"date": "2025-02-06", "close": 18.45, "volume": 269942.0}, {"date": "2025-02-07", "close": 19.67, "volume": 718361.0}, {"date": "2025-02-10", "close": 20.78, "volume": 470483.0}, {"date": "2025-02-11", "close": 19.85, "volume": 873895.0}, {"date": "2025-02-12", "close": 10.12, "volume": 5043539.0}, {"date": "2025-02-13", "close": 11.46, "volume": 1811707.0}, {"date": "2025-02-14", "close": 11.72, "volume": 1138703.0}, {"date": "2025-02-18", "close": 12.31, "volume": 1212658.0}, {"date": "2025-02-19", "close": 12.58, "volume": 782287.0}, {"date": "2025-02-20", "close": 11.66, "volume": 700296.0}, {"date": "2025-02-21", "close": 10.94, "volume": 839766.0}, {"date": "2025-02-24", "close": 11.14, "volume": 553071.0}, {"date": "2025-02-25", "close": 11.24, "volume": 563992.0}, {"date": "2025-02-26", "close": 11.05, "volume": 486883.0}, {"date": "2025-02-27", "close": 11.31, "volume": 649890.0}, {"date": "2025-02-28", "close": 11.41, "volume": 304571.0}, {"date": "2025-03-03", "close": 10.52, "volume": 436159.0}, {"date": "2025-03-04", "close": 10.62, "volume": 1239512.0}, {"date": "2025-03-05", "close": 11.09, "volume": 743123.0}, {"date": "2025-03-06", "close": 10.35, "volume": 696263.0}, {"date": "2025-03-07", "close": 10.46, "volume": 692973.0}, {"date": "2025-03-10", "close": 9.77, "volume": 435891.0}, {"date": "2025-03-11", "close": 9.8, "volume": 331295.0}, {"date": "2025-03-12", "close": 10.24, "volume": 388219.0}, {"date": "2025-03-13", "close": 8.87, "volume": 1042891.0}, {"date": "2025-03-14", "close": 8.57, "volume": 985048.0}, {"date": "2025-03-17", "close": 9.11, "volume": 828507.0}, {"date": "2025-03-18", "close": 8.52, "volume": 558098.0}, {"date": "2025-03-19", "close": 8.99, "volume": 631507.0}, {"date": "2025-03-20", "close": 8.88, "volume": 226973.0}, {"date": "2025-03-21", "close": 8.71, "volume": 484775.0}, {"date": "2025-03-24", "close": 8.64, "volume": 648723.0}, {"date": "2025-03-25", "close": 9.24, "volume": 446746.0}, {"date": "2025-03-26", "close": 8.78, "volume": 310119.0}, {"date": "2025-03-27", "close": 8.57, "volume": 276132.0}, {"date": "2025-03-28", "close": 8.19, "volume": 420198.0}, {"date": "2025-03-31", "close": 8.09, "volume": 478092.0}, {"date": "2025-04-01", "close": 7.94, "volume": 1175432.0}, {"date": "2025-04-02", "close": 8.1, "volume": 694611.0}, {"date": "2025-04-03", "close": 7.61, "volume": 504758.0}, {"date": "2025-04-04", "close": 7.52, "volume": 740304.0}, {"date": "2025-04-07", "close": 7.48, "volume": 777940.0}, {"date": "2025-04-08", "close": 8.75, "volume": 2088374.0}, {"date": "2025-04-09", "close": 9.81, "volume": 1177396.0}, {"date": "2025-04-10", "close": 9.69, "volume": 887907.0}, {"date": "2025-04-11", "close": 9.13, "volume": 943837.0}, {"date": "2025-04-14", "close": 9.2, "volume": 377693.0}, {"date": "2025-04-15", "close": 9.26, "volume": 490466.0}, {"date": "2025-04-16", "close": 8.88, "volume": 352032.0}, {"date": "2025-04-17", "close": 8.54, "volume": 559249.0}, {"date": "2025-04-21", "close": 8.13, "volume": 450809.0}, {"date": "2025-04-22", "close": 8.66, "volume": 411627.0}, {"date": "2025-04-23", "close": 8.87, "volume": 323715.0}, {"date": "2025-04-24", "close": 9.62, "volume": 409750.0}, {"date": "2025-04-25", "close": 10.64, "volume": 1014803.0}, {"date": "2025-04-28", "close": 10.48, "volume": 1380065.0}, {"date": "2025-04-29", "close": 9.72, "volume": 1248359.0}, {"date": "2025-04-30", "close": 9.39, "volume": 665547.0}, {"date": "2025-05-01", "close": 9.6, "volume": 627199.0}, {"date": "2025-05-02", "close": 9.68, "volume": 462143.0}, {"date": "2025-05-05", "close": 9.26, "volume": 375119.0}, {"date": "2025-05-06", "close": 9.47, "volume": 334187.0}, {"date": "2025-05-07", "close": 9.31, "volume": 356339.0}, {"date": "2025-05-08", "close": 9.54, "volume": 372635.0}, {"date": "2025-05-09", "close": 9.83, "volume": 360097.0}, {"date": "2025-05-12", "close": 9.29, "volume": 663238.0}, {"date": "2025-05-13", "close": 9.96, "volume": 540155.0}, {"date": "2025-05-14", "close": 10.41, "volume": 1145671.0}, {"date": "2025-05-15", "close": 11.73, "volume": 1028431.0}, {"date": "2025-05-16", "close": 12.0, "volume": 851903.0}, {"date": "2025-05-19", "close": 11.7, "volume": 459429.0}, {"date": "2025-05-20", "close": 11.66, "volume": 394515.0}, {"date": "2025-05-21", "close": 11.65, "volume": 603673.0}, {"date": "2025-05-22", "close": 11.29, "volume": 563656.0}, {"date": "2025-05-23", "close": 10.64, "volume": 461812.0}, {"date": "2025-05-27", "close": 10.83, "volume": 401662.0}, {"date": "2025-05-28", "close": 10.77, "volume": 329295.0}, {"date": "2025-05-29", "close": 10.66, "volume": 330319.0}, {"date": "2025-05-30", "close": 10.38, "volume": 578150.0}, {"date": "2025-06-02", "close": 11.07, "volume": 687756.0}, {"date": "2025-06-03", "close": 10.47, "volume": 761912.0}, {"date": "2025-06-04", "close": 10.9, "volume": 630191.0}, {"date": "2025-06-05", "close": 11.0, "volume": 668059.0}, {"date": "2025-06-06", "close": 11.44, "volume": 715079.0}, {"date": "2025-06-09", "close": 12.32, "volume": 936948.0}, {"date": "2025-06-10", "close": 11.83, "volume": 793028.0}, {"date": "2025-06-11", "close": 11.57, "volume": 639809.0}, {"date": "2025-06-12", "close": 11.52, "volume": 497735.0}, {"date": "2025-06-13", "close": 10.9, "volume": 631062.0}, {"date": "2025-06-16", "close": 11.06, "volume": 570439.0}, {"date": "2025-06-17", "close": 10.11, "volume": 933365.0}, {"date": "2025-06-18", "close": 10.14, "volume": 487426.0}, {"date": "2025-06-20", "close": 9.94, "volume": 889046.0}, {"date": "2025-06-23", "close": 9.69, "volume": 890008.0}, {"date": "2025-06-24", "close": 9.92, "volume": 540445.0}, {"date": "2025-06-25", "close": 9.81, "volume": 492655.0}, {"date": "2025-06-26", "close": 11.22, "volume": 1041111.0}, {"date": "2025-06-27", "close": 11.53, "volume": 1984082.0}, {"date": "2025-06-30", "close": 11.9, "volume": 492210.0}, {"date": "2025-07-01", "close": 11.3, "volume": 430392.0}, {"date": "2025-07-02", "close": 11.34, "volume": 375642.0}, {"date": "2025-07-03", "close": 11.92, "volume": 315801.0}, {"date": "2025-07-07", "close": 12.31, "volume": 661366.0}, {"date": "2025-07-08", "close": 12.33, "volume": 625956.0}, {"date": "2025-07-09", "close": 12.16, "volume": 245486.0}, {"date": "2025-07-10", "close": 11.99, "volume": 483415.0}, {"date": "2025-07-11", "close": 11.68, "volume": 304900.0}, {"date": "2025-07-14", "close": 11.24, "volume": 675596.0}, {"date": "2025-07-15", "close": 10.9, "volume": 528459.0}, {"date": "2025-07-16", "close": 11.21, "volume": 471902.0}, {"date": "2025-07-17", "close": 12.49, "volume": 986880.0}, {"date": "2025-07-18", "close": 12.26, "volume": 601870.0}, {"date": "2025-07-21", "close": 12.06, "volume": 663172.0}, {"date": "2025-07-22", "close": 10.71, "volume": 1285689.0}, {"date": "2025-07-23", "close": 11.35, "volume": 785334.0}, {"date": "2025-07-24", "close": 11.28, "volume": 429877.0}, {"date": "2025-07-25", "close": 11.15, "volume": 346964.0}, {"date": "2025-07-28", "close": 10.55, "volume": 522316.0}, {"date": "2025-07-29", "close": 10.15, "volume": 668631.0}, {"date": "2025-07-30", "close": 10.12, "volume": 368487.0}, {"date": "2025-07-31", "close": 10.03, "volume": 332091.0}, {"date": "2025-08-01", "close": 9.61, "volume": 412248.0}, {"date": "2025-08-04", "close": 9.89, "volume": 320223.0}, {"date": "2025-08-05", "close": 9.81, "volume": 434259.0}, {"date": "2025-08-06", "close": 9.78, "volume": 362783.0}, {"date": "2025-08-07", "close": 9.58, "volume": 319821.0}, {"date": "2025-08-08", "close": 9.6, "volume": 411810.0}, {"date": "2025-08-11", "close": 9.55, "volume": 402491.0}, {"date": "2025-08-12", "close": 10.03, "volume": 535876.0}, {"date": "2025-08-13", "close": 11.05, "volume": 1218886.0}, {"date": "2025-08-14", "close": 10.28, "volume": 1001330.0}, {"date": "2025-08-15", "close": 9.11, "volume": 1495710.0}, {"date": "2025-08-18", "close": 9.18, "volume": 788233.0}, {"date": "2025-08-19", "close": 8.76, "volume": 853660.0}, {"date": "2025-08-20", "close": 8.64, "volume": 643768.0}, {"date": "2025-08-21", "close": 8.78, "volume": 465090.0}, {"date": "2025-08-22", "close": 9.34, "volume": 582262.0}, {"date": "2025-08-25", "close": 8.94, "volume": 344218.0}, {"date": "2025-08-26", "close": 9.14, "volume": 405381.0}, {"date": "2025-08-27", "close": 9.11, "volume": 343195.0}, {"date": "2025-08-28", "close": 9.11, "volume": 247911.0}, {"date": "2025-08-29", "close": 9.04, "volume": 289697.0}, {"date": "2025-09-02", "close": 9.15, "volume": 496999.0}, {"date": "2025-09-03", "close": 8.82, "volume": 586854.0}, {"date": "2025-09-04", "close": 8.76, "volume": 418633.0}, {"date": "2025-09-05", "close": 8.87, "volume": 530882.0}, {"date": "2025-09-08", "close": 8.96, "volume": 556687.0}, {"date": "2025-09-09", "close": 8.96, "volume": 253357.0}, {"date": "2025-09-10", "close": 8.94, "volume": 318529.0}, {"date": "2025-09-11", "close": 9.79, "volume": 544556.0}, {"date": "2025-09-12", "close": 9.89, "volume": 511809.0}, {"date": "2025-09-15", "close": 9.84, "volume": 416238.0}, {"date": "2025-09-16", "close": 9.71, "volume": 248090.0}, {"date": "2025-09-17", "close": 10.01, "volume": 361997.0}, {"date": "2025-09-18", "close": 10.07, "volume": 514357.0}, {"date": "2025-09-19", "close": 10.53, "volume": 715289.0}, {"date": "2025-09-22", "close": 11.41, "volume": 762043.0}, {"date": "2025-09-23", "close": 12.0, "volume": 890776.0}, {"date": "2025-09-24", "close": 11.68, "volume": 341467.0}, {"date": "2025-09-25", "close": 11.31, "volume": 302229.0}, {"date": "2025-09-26", "close": 11.17, "volume": 252324.0}, {"date": "2025-09-29", "close": 11.34, "volume": 355589.0}, {"date": "2025-09-30", "close": 10.99, "volume": 356760.0}, {"date": "2025-10-01", "close": 11.29, "volume": 412020.0}, {"date": "2025-10-02", "close": 13.11, "volume": 858464.0}, {"date": "2025-10-03", "close": 13.73, "volume": 979421.0}, {"date": "2025-10-06", "close": 13.29, "volume": 802559.0}, {"date": "2025-10-07", "close": 13.41, "volume": 621786.0}, {"date": "2025-10-08", "close": 14.05, "volume": 774918.0}, {"date": "2025-10-09", "close": 13.99, "volume": 695737.0}, {"date": "2025-10-10", "close": 12.19, "volume": 546357.0}, {"date": "2025-10-13", "close": 12.78, "volume": 357949.0}, {"date": "2025-10-14", "close": 13.24, "volume": 549912.0}, {"date": "2025-10-15", "close": 13.68, "volume": 341355.0}, {"date": "2025-10-16", "close": 11.97, "volume": 456045.0}, {"date": "2025-10-17", "close": 11.91, "volume": 532905.0}, {"date": "2025-10-20", "close": 12.19, "volume": 345344.0}, {"date": "2025-10-21", "close": 11.89, "volume": 449061.0}, {"date": "2025-10-22", "close": 11.08, "volume": 462753.0}, {"date": "2025-10-23", "close": 11.03, "volume": 292472.0}, {"date": "2025-10-24", "close": 11.56, "volume": 297874.0}, {"date": "2025-10-27", "close": 11.67, "volume": 279938.0}, {"date": "2025-10-28", "close": 11.26, "volume": 355943.0}, {"date": "2025-10-29", "close": 10.66, "volume": 298951.0}, {"date": "2025-10-30", "close": 10.42, "volume": 258167.0}, {"date": "2025-10-31", "close": 10.88, "volume": 367157.0}, {"date": "2025-11-03", "close": 11.16, "volume": 366291.0}, {"date": "2025-11-04", "close": 8.79, "volume": 1780221.0}, {"date": "2025-11-05", "close": 9.04, "volume": 758487.0}, {"date": "2025-11-06", "close": 8.75, "volume": 576149.0}, {"date": "2025-11-07", "close": 8.89, "volume": 606898.0}, {"date": "2025-11-10", "close": 8.56, "volume": 507826.0}, {"date": "2025-11-11", "close": 8.41, "volume": 643814.0}, {"date": "2025-11-12", "close": 8.23, "volume": 622725.0}, {"date": "2025-11-13", "close": 7.67, "volume": 798553.0}, {"date": "2025-11-14", "close": 7.52, "volume": 572603.0}, {"date": "2025-11-17", "close": 7.32, "volume": 631035.0}, {"date": "2025-11-18", "close": 7.84, "volume": 623882.0}, {"date": "2025-11-19", "close": 8.06, "volume": 619837.0}, {"date": "2025-11-20", "close": 7.65, "volume": 569755.0}, {"date": "2025-11-21", "close": 7.69, "volume": 666400.0}, {"date": "2025-11-24", "close": 7.94, "volume": 464328.0}, {"date": "2025-11-25", "close": 8.04, "volume": 305100.0}, {"date": "2025-11-26", "close": 8.19, "volume": 345828.0}, {"date": "2025-11-28", "close": 8.19, "volume": 240104.0}, {"date": "2025-12-01", "close": 7.88, "volume": 472560.0}, {"date": "2025-12-02", "close": 7.85, "volume": 348367.0}, {"date": "2025-12-03", "close": 8.41, "volume": 259016.0}, {"date": "2025-12-04", "close": 9.05, "volume": 423546.0}, {"date": "2025-12-05", "close": 8.97, "volume": 326129.0}, {"date": "2025-12-08", "close": 9.18, "volume": 492645.0}, {"date": "2025-12-09", "close": 9.35, "volume": 249190.0}, {"date": "2025-12-10", "close": 9.58, "volume": 609642.0}, {"date": "2025-12-11", "close": 9.96, "volume": 423946.0}, {"date": "2025-12-12", "close": 9.63, "volume": 562674.0}, {"date": "2025-12-15", "close": 9.08, "volume": 393953.0}, {"date": "2025-12-16", "close": 9.27, "volume": 410747.0}, {"date": "2025-12-17", "close": 7.02, "volume": 4109089.0}, {"date": "2025-12-18", "close": 7.3, "volume": 1398588.0}, {"date": "2025-12-19", "close": 7.88, "volume": 1262597.0}, {"date": "2025-12-22", "close": 9.06, "volume": 1462978.0}, {"date": "2025-12-23", "close": 8.62, "volume": 664823.0}, {"date": "2025-12-24", "close": 8.22, "volume": 526134.0}, {"date": "2025-12-26", "close": 7.74, "volume": 650090.0}, {"date": "2025-12-29", "close": 7.68, "volume": 608293.0}, {"date": "2025-12-30", "close": 7.62, "volume": 642850.0}, {"date": "2025-12-31", "close": 7.5, "volume": 501713.0}, {"date": "2026-01-02", "close": 7.81, "volume": 547484.0}, {"date": "2026-01-05", "close": 8.21, "volume": 805484.0}, {"date": "2026-01-06", "close": 9.49, "volume": 1861378.0}, {"date": "2026-01-07", "close": 9.61, "volume": 651572.0}, {"date": "2026-01-08", "close": 10.41, "volume": 1121392.0}, {"date": "2026-01-09", "close": 10.48, "volume": 558952.0}, {"date": "2026-01-12", "close": 10.53, "volume": 705334.0}, {"date": "2026-01-13", "close": 10.59, "volume": 653844.0}, {"date": "2026-01-14", "close": 10.93, "volume": 500765.0}, {"date": "2026-01-15", "close": 10.9, "volume": 529841.0}, {"date": "2026-01-16", "close": 12.11, "volume": 1318245.0}, {"date": "2026-01-20", "close": 11.81, "volume": 1079646.0}, {"date": "2026-01-21", "close": 11.57, "volume": 1079139.0}, {"date": "2026-01-22", "close": 12.31, "volume": 1221295.0}, {"date": "2026-01-23", "close": 12.99, "volume": 1257250.0}, {"date": "2026-01-26", "close": 12.27, "volume": 1112308.0}, {"date": "2026-01-27", "close": 13.19, "volume": 1112090.0}, {"date": "2026-01-28", "close": 12.65, "volume": 673884.0}, {"date": "2026-01-29", "close": 12.1, "volume": 524897.0}, {"date": "2026-01-30", "close": 11.45, "volume": 602245.0}, {"date": "2026-02-02", "close": 11.32, "volume": 481490.0}, {"date": "2026-02-03", "close": 11.45, "volume": 556562.0}, {"date": "2026-02-04", "close": 10.61, "volume": 702060.0}, {"date": "2026-02-05", "close": 9.7, "volume": 559770.0}, {"date": "2026-02-06", "close": 10.52, "volume": 545368.0}, {"date": "2026-02-09", "close": 10.96, "volume": 587271.0}, {"date": "2026-02-10", "close": 10.19, "volume": 434294.0}, {"date": "2026-02-11", "close": 9.33, "volume": 516443.0}, {"date": "2026-02-12", "close": 8.96, "volume": 531932.0}, {"date": "2026-02-13", "close": 9.51, "volume": 514576.0}, {"date": "2026-02-17", "close": 9.13, "volume": 439037.0}, {"date": "2026-02-18", "close": 9.39, "volume": 349713.0}, {"date": "2026-02-19", "close": 9.39, "volume": 395184.0}, {"date": "2026-02-20", "close": 9.21, "volume": 374076.0}, {"date": "2026-02-23", "close": 8.4, "volume": 709748.0}, {"date": "2026-02-24", "close": 8.86, "volume": 478794.0}, {"date": "2026-02-25", "close": 9.04, "volume": 291249.0}, {"date": "2026-02-26", "close": 9.24, "volume": 332803.0}, {"date": "2026-02-27", "close": 8.85, "volume": 347588.0}, {"date": "2026-03-02", "close": 9.12, "volume": 433709.0}, {"date": "2026-03-03", "close": 8.96, "volume": 320215.0}, {"date": "2026-03-04", "close": 9.22, "volume": 294133.0}, {"date": "2026-03-05", "close": 9.78, "volume": 895758.0}, {"date": "2026-03-06", "close": 9.55, "volume": 596206.0}, {"date": "2026-03-09", "close": 10.35, "volume": 682462.0}, {"date": "2026-03-10", "close": 10.34, "volume": 493799.0}, {"date": "2026-03-11", "close": 11.03, "volume": 520347.0}, {"date": "2026-03-12", "close": 10.83, "volume": 416729.0}, {"date": "2026-03-13", "close": 10.87, "volume": 402927.0}, {"date": "2026-03-16", "close": 10.66, "volume": 363307.0}, {"date": "2026-03-17", "close": 10.84, "volume": 388210.0}, {"date": "2026-03-18", "close": 10.74, "volume": 912593.0}, {"date": "2026-03-19", "close": 12.2, "volume": 1191644.0}, {"date": "2026-03-20", "close": 12.22, "volume": 1789556.0}, {"date": "2026-03-23", "close": 12.82, "volume": 1037281.0}, {"date": "2026-03-24", "close": 12.82, "volume": 1201914.0}, {"date": "2026-03-25", "close": 13.73, "volume": 1566975.0}, {"date": "2026-03-26", "close": 13.49, "volume": 659444.0}, {"date": "2026-03-27", "close": 12.36, "volume": 623310.0}, {"date": "2026-03-30", "close": 11.76, "volume": 588343.0}, {"date": "2026-03-31", "close": 12.58, "volume": 591532.0}, {"date": "2026-04-01", "close": 13.38, "volume": 696527.0}, {"date": "2026-04-02", "close": 15.91, "volume": 1784445.0}, {"date": "2026-04-06", "close": 15.47, "volume": 1107536.0}, {"date": "2026-04-07", "close": 15.57, "volume": 924420.0}, {"date": "2026-04-08", "close": 20.5, "volume": 5610145.0}, {"date": "2026-04-09", "close": 17.92, "volume": 8902681.0}, {"date": "2026-04-10", "close": 21.56, "volume": 6257292.0}, {"date": "2026-04-13", "close": 23.14, "volume": 4367602.0}, {"date": "2026-04-14", "close": 20.74, "volume": 5438172.0}, {"date": "2026-04-15", "close": 20.54, "volume": 2189611.0}, {"date": "2026-04-16", "close": 21.31, "volume": 2981692.0}, {"date": "2026-04-17", "close": 19.54, "volume": 2480242.0}, {"date": "2026-04-20", "close": 18.15, "volume": 2082389.0}, {"date": "2026-04-21", "close": 18.74, "volume": 1737585.0}, {"date": "2026-04-22", "close": 18.27, "volume": 2189303.0}, {"date": "2026-04-23", "close": 17.54, "volume": 1801498.0}, {"date": "2026-04-24", "close": 16.51, "volume": 1698166.0}, {"date": "2026-04-27", "close": 16.41, "volume": 1256600.0}, {"date": "2026-04-28", "close": 15.95, "volume": 957460.0}, {"date": "2026-04-29", "close": 15.81, "volume": 767720.0}, {"date": "2026-04-30", "close": 17.83, "volume": 1318830.0}, {"date": "2026-05-01", "close": 18.18, "volume": 956404.0}, {"date": "2026-05-04", "close": 17.45, "volume": 960287.0}, {"date": "2026-05-05", "close": 16.46, "volume": 2479925.0}, {"date": "2026-05-06", "close": 18.3, "volume": 1111376.0}, {"date": "2026-05-07", "close": 16.14, "volume": 1047805.0}, {"date": "2026-05-08", "close": 18.49, "volume": 1452980.0}, {"date": "2026-05-11", "close": 18.66, "volume": 2285566.0}, {"date": "2026-05-12", "close": 17.64, "volume": 1811397.0}, {"date": "2026-05-13", "close": 18.37, "volume": 2061938.0}, {"date": "2026-05-14", "close": 18.22, "volume": 1316897.0}, {"date": "2026-05-15", "close": 20.01, "volume": 2906802.0}, {"date": "2026-05-18", "close": 19.2, "volume": 1668131.0}, {"date": "2026-05-19", "close": 19.13, "volume": 1027898.0}, {"date": "2026-05-20", "close": 20.08, "volume": 973594.0}, {"date": "2026-05-21", "close": 19.21, "volume": 1082845.0}, {"date": "2026-05-22", "close": 21.16, "volume": 1517438.0}, {"date": "2026-05-26", "close": 23.75, "volume": 3456512.0}, {"date": "2026-05-27", "close": 25.48, "volume": 2907521.0}, {"date": "2026-05-28", "close": 24.1, "volume": 1599402.0}, {"date": "2026-05-29", "close": 22.84, "volume": 1344895.0}, {"date": "2026-06-01", "close": 20.56, "volume": 1587601.0}, {"date": "2026-06-02", "close": 21.35, "volume": 1209408.0}, {"date": "2026-06-03", "close": 19.04, "volume": 1378972.0}, {"date": "2026-06-04", "close": 20.04, "volume": 1671732.0}, {"date": "2026-06-05", "close": 17.16, "volume": 1405056.0}, {"date": "2026-06-08", "close": 17.02, "volume": 1009330.0}, {"date": "2026-06-09", "close": 16.26, "volume": 1592971.0}, {"date": "2026-06-10", "close": 16.37, "volume": 737128.0}, {"date": "2026-06-11", "close": 19.79, "volume": 2295635.0}, {"date": "2026-06-12", "close": 18.23, "volume": 1590048.0}, {"date": "2026-06-15", "close": 18.44, "volume": 1383948.0}, {"date": "2026-06-16", "close": 17.15, "volume": 1225554.0}, {"date": "2026-06-17", "close": 18.15, "volume": 1123497.0}, {"date": "2026-06-18", "close": 18.97, "volume": 5465800.0}, {"date": "2026-06-22", "close": 17.27, "volume": 1953682.0}, {"date": "2026-06-23", "close": 17.44, "volume": 1018793.0}, {"date": "2026-06-24", "close": 17.13, "volume": 743615.0}, {"date": "2026-06-25", "close": 15.99, "volume": 862313.0}, {"date": "2026-06-26", "close": 16.29, "volume": 2327129.0}, {"date": "2026-06-29", "close": 17.65, "volume": 1243992.0}, {"date": "2026-06-30", "close": 18.6, "volume": 849288.0}, {"date": "2026-07-01", "close": 18.38, "volume": 912519.0}, {"date": "2026-07-02", "close": 18.44, "volume": 976669.0}, {"date": "2026-07-06", "close": 17.65, "volume": 579510.0}, {"date": "2026-07-07", "close": 16.84, "volume": 897466.0}, {"date": "2026-07-08", "close": 16.25, "volume": 526483.0}, {"date": "2026-07-09", "close": 16.04, "volume": 695921.0}, {"date": "2026-07-10", "close": 14.7, "volume": 1187587.0}, {"date": "2026-07-13", "close": 13.99, "volume": 1267582.0}, {"date": "2026-07-14", "close": 14.5, "volume": 620672.0}, {"date": "2026-07-15", "close": 13.63, "volume": 834680.0}, {"date": "2026-07-16", "close": 12.15, "volume": 1713131.0}, {"date": "2026-07-17", "close": 12.14, "volume": 894363.0}, {"date": "2026-07-20", "close": 10.96, "volume": 2066243.0}, {"date": "2026-07-21", "close": 11.66, "volume": 1209133.0}, {"date": "2026-07-22", "close": 11.43, "volume": 603550.0}, {"date": "2026-07-23", "close": 11.53, "volume": 422992.0}, {"date": "2026-07-24", "close": 10.99, "volume": 479983.0}], "refreshing": true}