{"ticker": "SPRY", "overview": {"cik": "1671858", "ticker": "SPRY", "name": "ARS Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0002149973-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009041", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008961", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008852", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008488", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008459", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008389", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008376", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008362", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008357", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0002149973-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349140", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349127", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002251", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307773", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083589", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297554", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002135296-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001231919-26-000704", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285521", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001580787-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001952533-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001575408-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001357522-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001268854-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPRY", "has_prices": true, "as_of": "2026-09-22", "last": 4.48, "prev_close": 4.35, "change": 0.13000000000000078, "change_pct": 0.02988505747126455, "session_volume": 1268337.0, "vwap_5": 4.228738875290847, "vwap_20": 5.032542519696119, "vwap_60": 6.01999961806868, "vwap_250": 8.491388066971895, "high_52w": 13.06, "low_52w": 4.11, "avg_volume_20": 1499381.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002149973-26-000004", "src": "INSIDERS", "ticker": "SPRY", "cik": "1671858", "company": "ARS Pharmaceuticals, Inc.", "company_raw": "ARS Pharmaceuticals, Inc.", "who": "Margaret Ekins Smith", "who_key": "Smith Margaret Ekins", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on SPRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149973/000214997326000004/0002149973-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0002012383-26-002251", "src": "13DG", "ticker": "SPRY", "cik": "1671858", "company": "ARS Pharmaceuticals, Inc.", "company_raw": "ARS Pharmaceuticals, Inc.", "who": "ARS Pharmaceuticals, Inc.", "who_key": "ARS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARS Pharmaceuticals, Inc. takes a 5.3% passive stake in SPRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1671858/0002012383-26-002251-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "13DG-0001104659-26-083589", "src": "13DG", "ticker": "SPRY", "cik": "1671858", "company": "ARS Pharmaceuticals, Inc.", "company_raw": "ARS Pharmaceuticals, Inc.", "who": "ARS Pharmaceuticals, Inc.", "who_key": "ARS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARS Pharmaceuticals, Inc. moves to a 1.3% passive stake in SPRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1671858/0001104659-26-083589-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001104659-26-062527", "src": "13DG", "ticker": "SPRY", "cik": "1671858", "company": "ARS Pharmaceuticals, Inc.", "company_raw": "ARS Pharmaceuticals, Inc.", "who": "ARS Pharmaceuticals, Inc.", "who_key": "ARS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARS Pharmaceuticals, Inc. moves to a 8.06% passive stake in SPRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1671858/0001104659-26-062527-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0002012383-26-001716", "src": "13DG", "ticker": "SPRY", "cik": "1671858", "company": "ARS Pharmaceuticals, Inc.", "company_raw": "ARS Pharmaceuticals, Inc.", "who": "ARS Pharmaceuticals, Inc.", "who_key": "ARS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARS Pharmaceuticals, Inc. adjusts its stake in SPRY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1671858/0002012383-26-001716-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}, {"id": "13DG-0001104659-26-037977", "src": "13DG", "ticker": "SPRY", "cik": "1671858", "company": "ARS Pharmaceuticals, Inc.", "company_raw": "ARS Pharmaceuticals, Inc.", "who": "ARS Pharmaceuticals, Inc.", "who_key": "ARS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARS Pharmaceuticals, Inc. adjusts its stake in SPRY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1671858/0001104659-26-037977-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002251", "src": "13DG", "ticker": "SPRY", "cik": "1671858", "company": "ARS Pharmaceuticals, Inc.", "company_raw": "ARS Pharmaceuticals, Inc.", "who": "ARS Pharmaceuticals, Inc.", "who_key": "ARS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARS Pharmaceuticals, Inc. takes a 5.3% passive stake in SPRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1671858/0002012383-26-002251-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "13DG-0001104659-26-083589", "src": "13DG", "ticker": "SPRY", "cik": "1671858", "company": "ARS Pharmaceuticals, Inc.", "company_raw": "ARS Pharmaceuticals, Inc.", "who": "ARS Pharmaceuticals, Inc.", "who_key": "ARS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARS Pharmaceuticals, Inc. moves to a 1.3% passive stake in SPRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1671858/0001104659-26-083589-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001104659-26-062527", "src": "13DG", "ticker": "SPRY", "cik": "1671858", "company": "ARS Pharmaceuticals, Inc.", "company_raw": "ARS Pharmaceuticals, Inc.", "who": "ARS Pharmaceuticals, Inc.", "who_key": "ARS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARS Pharmaceuticals, Inc. moves to a 8.06% passive stake in SPRY", "source_url": "https://www.sec.gov/Archives/edgar/data/1671858/0001104659-26-062527-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0002012383-26-001716", "src": "13DG", "ticker": "SPRY", "cik": "1671858", "company": "ARS Pharmaceuticals, Inc.", "company_raw": "ARS Pharmaceuticals, Inc.", "who": "ARS Pharmaceuticals, Inc.", "who_key": "ARS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARS Pharmaceuticals, Inc. adjusts its stake in SPRY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1671858/0002012383-26-001716-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}, {"id": "13DG-0001104659-26-037977", "src": "13DG", "ticker": "SPRY", "cik": "1671858", "company": "ARS Pharmaceuticals, Inc.", "company_raw": "ARS Pharmaceuticals, Inc.", "who": "ARS Pharmaceuticals, Inc.", "who_key": "ARS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARS Pharmaceuticals, Inc. adjusts its stake in SPRY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1671858/0001104659-26-037977-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ARS Pharmaceuticals, Inc. - Common Stock", "new_value": "ARS Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001671858", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001671858", "applied": 1, "detected_at": "2026-10-27T18:08:09.547174"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0002149973-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009041", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008961", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008852", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008488", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008459", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008389", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008376", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008362", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008357", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0002149973-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349140", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349127", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002251", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307773", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083589", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297554", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002135296-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001231919-26-000704", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285521", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001580787-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001952533-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001575408-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001357522-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001268854-26-000002", "price_sensitive": false}], "performance": {"ticker": "SPRY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-04", "close": 25.0, "volume": 3564332.0}, {"date": "2020-12-07", "close": 29.4, "volume": 821899.0}, {"date": "2020-12-08", "close": 31.33, "volume": 438842.0}, {"date": "2020-12-09", "close": 31.71, "volume": 315355.0}, {"date": "2020-12-10", "close": 31.85, "volume": 401149.0}, {"date": "2020-12-11", "close": 31.8, "volume": 189931.0}, {"date": "2020-12-14", "close": 30.59, "volume": 355155.0}, {"date": "2020-12-15", "close": 30.25, "volume": 159274.0}, {"date": "2020-12-16", "close": 32.29, "volume": 187258.0}, {"date": "2020-12-17", "close": 32.65, "volume": 67692.0}, {"date": "2020-12-18", "close": 32.0, "volume": 160430.0}, {"date": "2020-12-21", "close": 31.86, "volume": 178943.0}, {"date": "2020-12-22", "close": 32.0, "volume": 383926.0}, {"date": "2020-12-23", "close": 34.2, "volume": 239968.0}, {"date": "2020-12-24", "close": 35.77, "volume": 142943.0}, {"date": "2020-12-28", "close": 36.5, "volume": 141210.0}, {"date": "2020-12-29", "close": 37.0, "volume": 103279.0}, {"date": "2020-12-30", "close": 42.04, "volume": 112302.0}, {"date": "2020-12-31", "close": 46.34, "volume": 196295.0}, {"date": "2021-01-04", "close": 39.54, "volume": 324775.0}, {"date": "2021-01-05", "close": 38.0, "volume": 377643.0}, {"date": "2021-01-06", "close": 37.62, "volume": 166885.0}, {"date": "2021-01-07", "close": 40.57, "volume": 272574.0}, {"date": "2021-01-08", "close": 41.0, "volume": 243080.0}, {"date": "2021-01-11", "close": 41.78, "volume": 108145.0}, {"date": "2021-01-12", "close": 46.38, "volume": 176550.0}, {"date": "2021-01-13", "close": 46.97, "volume": 223853.0}, {"date": "2021-01-14", "close": 49.78, "volume": 265265.0}, {"date": "2021-01-15", "close": 48.32, "volume": 98947.0}, {"date": "2021-01-19", "close": 46.57, "volume": 90202.0}, {"date": "2021-01-20", "close": 45.68, "volume": 64429.0}, {"date": "2021-01-21", "close": 44.94, "volume": 84126.0}, {"date": "2021-01-22", "close": 45.64, "volume": 213044.0}, {"date": "2021-01-25", "close": 47.21, "volume": 206616.0}, {"date": "2021-01-26", "close": 47.6, "volume": 72965.0}, {"date": "2021-01-27", "close": 45.3, "volume": 175963.0}, {"date": "2021-01-28", "close": 45.3, "volume": 211492.0}, {"date": "2021-01-29", "close": 43.92, "volume": 75699.0}, {"date": "2021-02-01", "close": 46.04, "volume": 86703.0}, {"date": "2021-02-02", "close": 48.07, "volume": 156918.0}, {"date": "2021-02-03", "close": 46.59, "volume": 79456.0}, {"date": "2021-02-04", "close": 43.11, "volume": 333731.0}, {"date": "2021-02-05", "close": 42.39, "volume": 253251.0}, {"date": "2021-02-08", "close": 43.92, "volume": 238909.0}, {"date": "2021-02-09", "close": 43.07, "volume": 219353.0}, {"date": "2021-02-10", "close": 42.53, "volume": 314326.0}, {"date": "2021-02-11", "close": 43.2, "volume": 286907.0}, {"date": "2021-02-12", "close": 44.76, "volume": 192361.0}, {"date": "2021-02-16", "close": 47.92, "volume": 166288.0}, {"date": "2021-02-17", "close": 51.76, "volume": 256963.0}, {"date": "2021-02-18", "close": 48.4, "volume": 232855.0}, {"date": "2021-02-19", "close": 51.34, "volume": 132108.0}, {"date": "2021-02-22", "close": 51.14, "volume": 108148.0}, {"date": "2021-02-23", "close": 47.3, "volume": 243120.0}, {"date": "2021-02-24", "close": 48.01, "volume": 87707.0}, {"date": "2021-02-25", "close": 49.6, "volume": 156394.0}, {"date": "2021-02-26", "close": 48.06, "volume": 141335.0}, {"date": "2021-03-01", "close": 52.03, "volume": 132933.0}, {"date": "2021-03-02", "close": 52.8, "volume": 145953.0}, {"date": "2021-03-03", "close": 51.34, "volume": 176274.0}, {"date": "2021-03-04", "close": 46.26, "volume": 341980.0}, {"date": "2021-03-05", "close": 44.03, "volume": 342914.0}, {"date": "2021-03-08", "close": 46.82, "volume": 202079.0}, {"date": "2021-03-09", "close": 49.16, "volume": 273317.0}, {"date": "2021-03-10", "close": 48.36, "volume": 201031.0}, {"date": "2021-03-11", "close": 48.65, "volume": 216226.0}, {"date": "2021-03-12", "close": 55.51, "volume": 214409.0}, {"date": "2021-03-15", "close": 53.06, "volume": 246134.0}, {"date": "2021-03-16", "close": 55.64, "volume": 192263.0}, {"date": "2021-03-17", "close": 60.41, "volume": 322210.0}, {"date": "2021-03-18", "close": 59.17, "volume": 358765.0}, {"date": "2021-03-19", "close": 60.14, "volume": 2662939.0}, {"date": "2021-03-22", "close": 51.51, "volume": 549979.0}, {"date": "2021-03-23", "close": 47.88, "volume": 445466.0}, {"date": "2021-03-24", "close": 50.23, "volume": 261111.0}, {"date": "2021-03-25", "close": 50.01, "volume": 163726.0}, {"date": "2021-03-26", "close": 47.31, "volume": 229603.0}, {"date": "2021-03-29", "close": 43.0, "volume": 91166.0}, {"date": "2021-03-30", "close": 40.57, "volume": 176767.0}, {"date": "2021-03-31", "close": 43.63, "volume": 170948.0}, {"date": "2021-04-01", "close": 44.28, "volume": 116260.0}, {"date": "2021-04-05", "close": 41.86, "volume": 96679.0}, {"date": "2021-04-06", "close": 39.8, "volume": 57055.0}, {"date": "2021-04-07", "close": 38.66, "volume": 75201.0}, {"date": "2021-04-08", "close": 40.11, "volume": 100497.0}, {"date": "2021-04-09", "close": 38.07, "volume": 93961.0}, {"date": "2021-04-12", "close": 35.15, "volume": 185493.0}, {"date": "2021-04-13", "close": 34.08, "volume": 236625.0}, {"date": "2021-04-14", "close": 38.29, "volume": 459985.0}, {"date": "2021-04-15", "close": 38.94, "volume": 127129.0}, {"date": "2021-04-16", "close": 37.64, "volume": 131993.0}, {"date": "2021-04-19", "close": 37.76, "volume": 92474.0}, {"date": "2021-04-20", "close": 37.29, "volume": 120288.0}, {"date": "2021-04-21", "close": 38.13, "volume": 65732.0}, {"date": "2021-04-22", "close": 36.67, "volume": 134163.0}, {"date": "2021-04-23", "close": 34.79, "volume": 98365.0}, {"date": "2021-04-26", "close": 36.8, "volume": 127441.0}, {"date": "2021-04-27", "close": 35.03, "volume": 153236.0}, {"date": "2021-04-28", "close": 34.72, "volume": 89699.0}, {"date": "2021-04-29", "close": 34.04, "volume": 109336.0}, {"date": "2021-04-30", "close": 32.05, "volume": 437513.0}, {"date": "2021-05-03", "close": 31.0, "volume": 149491.0}, {"date": "2021-05-04", "close": 29.12, "volume": 210950.0}, {"date": "2021-05-05", "close": 28.93, "volume": 127458.0}, {"date": "2021-05-06", "close": 28.02, "volume": 84469.0}, {"date": "2021-05-07", "close": 28.16, "volume": 40820.0}, {"date": "2021-05-10", "close": 26.5, "volume": 106740.0}, {"date": "2021-05-11", "close": 26.84, "volume": 207449.0}, {"date": "2021-05-12", "close": 26.46, "volume": 123459.0}, {"date": "2021-05-13", "close": 24.71, "volume": 131447.0}, {"date": "2021-05-14", "close": 26.52, "volume": 183695.0}, {"date": "2021-05-17", "close": 28.49, "volume": 137164.0}, {"date": "2021-05-18", "close": 27.19, "volume": 135963.0}, {"date": "2021-05-19", "close": 28.75, "volume": 121873.0}, {"date": "2021-05-20", "close": 29.73, "volume": 182551.0}, {"date": "2021-05-21", "close": 28.16, "volume": 97608.0}, {"date": "2021-05-24", "close": 26.51, "volume": 91285.0}, {"date": "2021-05-25", "close": 25.06, "volume": 67567.0}, {"date": "2021-05-26", "close": 26.89, "volume": 75959.0}, {"date": "2021-05-27", "close": 26.86, "volume": 213938.0}, {"date": "2021-05-28", "close": 27.53, "volume": 104574.0}, {"date": "2021-06-01", "close": 28.83, "volume": 75977.0}, {"date": "2021-06-02", "close": 29.32, "volume": 151171.0}, {"date": "2021-06-03", "close": 29.08, "volume": 126860.0}, {"date": "2021-06-04", "close": 28.83, "volume": 126816.0}, {"date": "2021-06-07", "close": 28.59, "volume": 146366.0}, {"date": "2021-06-08", "close": 29.56, "volume": 111020.0}, {"date": "2021-06-09", "close": 32.13, "volume": 134482.0}, {"date": "2021-06-10", "close": 32.49, "volume": 114980.0}, {"date": "2021-06-11", "close": 33.23, "volume": 103061.0}, {"date": "2021-06-14", "close": 33.38, "volume": 82892.0}, {"date": "2021-06-15", "close": 32.48, "volume": 96548.0}, {"date": "2021-06-16", "close": 32.43, "volume": 124451.0}, {"date": "2021-06-17", "close": 30.94, "volume": 117982.0}, {"date": "2021-06-18", "close": 31.88, "volume": 202190.0}, {"date": "2021-06-21", "close": 30.92, "volume": 132501.0}, {"date": "2021-06-22", "close": 29.62, "volume": 141122.0}, {"date": "2021-06-23", "close": 31.01, "volume": 70880.0}, {"date": "2021-06-24", "close": 33.15, "volume": 105411.0}, {"date": "2021-06-25", "close": 32.0, "volume": 553574.0}, {"date": "2021-06-28", "close": 32.03, "volume": 81394.0}, {"date": "2021-06-29", "close": 31.54, "volume": 73555.0}, {"date": "2021-06-30", "close": 30.89, "volume": 53063.0}, {"date": "2021-07-01", "close": 32.37, "volume": 69655.0}, {"date": "2021-07-02", "close": 31.22, "volume": 97417.0}, {"date": "2021-07-06", "close": 28.54, "volume": 59550.0}, {"date": "2021-07-07", "close": 28.57, "volume": 156607.0}, {"date": "2021-07-08", "close": 28.42, "volume": 238472.0}, {"date": "2021-07-09", "close": 30.99, "volume": 106790.0}, {"date": "2021-07-12", "close": 30.93, "volume": 78900.0}, {"date": "2021-07-13", "close": 28.67, "volume": 99570.0}, {"date": "2021-07-14", "close": 28.07, "volume": 101308.0}, {"date": "2021-07-15", "close": 30.01, "volume": 139122.0}, {"date": "2021-07-16", "close": 30.6, "volume": 97951.0}, {"date": "2021-07-19", "close": 31.1, "volume": 90625.0}, {"date": "2021-07-20", "close": 32.64, "volume": 314983.0}, {"date": "2021-07-21", "close": 35.22, "volume": 141729.0}, {"date": "2021-07-22", "close": 33.37, "volume": 196598.0}, {"date": "2021-07-23", "close": 32.65, "volume": 127320.0}, {"date": "2021-07-26", "close": 31.74, "volume": 82715.0}, {"date": "2021-07-27", "close": 29.18, "volume": 130423.0}, {"date": "2021-07-28", "close": 30.47, "volume": 90613.0}, {"date": "2021-07-29", "close": 31.04, "volume": 92045.0}, {"date": "2021-07-30", "close": 30.28, "volume": 49381.0}, {"date": "2021-08-02", "close": 29.98, "volume": 40670.0}, {"date": "2021-08-03", "close": 29.56, "volume": 62481.0}, {"date": "2021-08-04", "close": 29.27, "volume": 64239.0}, {"date": "2021-08-05", "close": 29.95, "volume": 73281.0}, {"date": "2021-08-06", "close": 29.91, "volume": 39969.0}, {"date": "2021-08-09", "close": 28.95, "volume": 101258.0}, {"date": "2021-08-10", "close": 29.87, "volume": 126212.0}, {"date": "2021-08-11", "close": 28.31, "volume": 144493.0}, {"date": "2021-08-12", "close": 28.11, "volume": 137628.0}, {"date": "2021-08-13", "close": 28.98, "volume": 101750.0}, {"date": "2021-08-16", "close": 29.94, "volume": 168421.0}, {"date": "2021-08-17", "close": 30.91, "volume": 90707.0}, {"date": "2021-08-18", "close": 30.08, "volume": 147629.0}, {"date": "2021-08-19", "close": 28.83, "volume": 159422.0}, {"date": "2021-08-20", "close": 27.71, "volume": 165797.0}, {"date": "2021-08-23", "close": 27.62, "volume": 396311.0}, {"date": "2021-08-24", "close": 26.02, "volume": 226798.0}, {"date": "2021-08-25", "close": 25.0, "volume": 183485.0}, {"date": "2021-08-26", "close": 24.6, "volume": 286539.0}, {"date": "2021-08-27", "close": 24.61, "volume": 735921.0}, {"date": "2021-08-30", "close": 23.0, "volume": 315096.0}, {"date": "2021-08-31", "close": 22.0, "volume": 337863.0}, {"date": "2021-09-01", "close": 22.46, "volume": 778593.0}, {"date": "2021-09-02", "close": 22.75, "volume": 297267.0}, {"date": "2021-09-03", "close": 21.0, "volume": 547121.0}, {"date": "2021-09-07", "close": 20.5, "volume": 504855.0}, {"date": "2021-09-08", "close": 19.8, "volume": 517766.0}, {"date": "2021-09-09", "close": 21.35, "volume": 854846.0}, {"date": "2021-09-10", "close": 19.44, "volume": 332402.0}, {"date": "2021-09-13", "close": 14.9, "volume": 1139352.0}, {"date": "2021-09-14", "close": 16.28, "volume": 1043145.0}, {"date": "2021-09-15", "close": 16.25, "volume": 583337.0}, {"date": "2021-09-16", "close": 12.5, "volume": 2112448.0}, {"date": "2021-09-17", "close": 12.55, "volume": 2316290.0}, {"date": "2021-09-20", "close": 11.92, "volume": 512818.0}, {"date": "2021-09-21", "close": 11.7, "volume": 409046.0}, {"date": "2021-09-22", "close": 11.25, "volume": 263420.0}, {"date": "2021-09-23", "close": 11.46, "volume": 352347.0}, {"date": "2021-09-24", "close": 10.59, "volume": 283051.0}, {"date": "2021-09-27", "close": 10.92, "volume": 589175.0}, {"date": "2021-09-28", "close": 10.81, "volume": 363704.0}, {"date": "2021-09-29", "close": 10.55, "volume": 322069.0}, {"date": "2021-09-30", "close": 9.98, "volume": 742450.0}, {"date": "2021-10-01", "close": 11.67, "volume": 988058.0}, {"date": "2021-10-04", "close": 10.05, "volume": 644909.0}, {"date": "2021-10-05", "close": 10.47, "volume": 549374.0}, {"date": "2021-10-06", "close": 10.39, "volume": 349966.0}, {"date": "2021-10-07", "close": 10.14, "volume": 414941.0}, {"date": "2021-10-08", "close": 9.64, "volume": 307877.0}, {"date": "2021-10-11", "close": 9.33, "volume": 322417.0}, {"date": "2021-10-12", "close": 9.22, "volume": 267843.0}, {"date": "2021-10-13", "close": 9.58, "volume": 288241.0}, {"date": "2021-10-14", "close": 9.71, "volume": 706950.0}, {"date": "2021-10-15", "close": 9.86, "volume": 772138.0}, {"date": "2021-10-18", "close": 9.38, "volume": 451304.0}, {"date": "2021-10-19", "close": 9.5, "volume": 208119.0}, {"date": "2021-10-20", "close": 9.19, "volume": 302577.0}, {"date": "2021-10-21", "close": 9.29, "volume": 531571.0}, {"date": "2021-10-22", "close": 9.2, "volume": 335574.0}, {"date": "2021-10-25", "close": 9.03, "volume": 644495.0}, {"date": "2021-10-26", "close": 9.0, "volume": 699519.0}, {"date": "2021-10-27", "close": 8.65, "volume": 435494.0}, {"date": "2021-10-28", "close": 8.84, "volume": 283657.0}, {"date": "2021-10-29", "close": 8.63, "volume": 236069.0}, {"date": "2021-11-01", "close": 8.94, "volume": 305675.0}, {"date": "2021-11-02", "close": 9.01, "volume": 349930.0}, {"date": "2021-11-03", "close": 9.1, "volume": 305075.0}, {"date": "2021-11-04", "close": 9.0, "volume": 351675.0}, {"date": "2021-11-05", "close": 8.81, "volume": 355183.0}, {"date": "2021-11-08", "close": 8.8, "volume": 233716.0}, {"date": "2021-11-09", "close": 8.4, "volume": 377787.0}, {"date": "2021-11-10", "close": 8.23, "volume": 288657.0}, {"date": "2021-11-11", "close": 8.42, "volume": 324633.0}, {"date": "2021-11-12", "close": 8.45, "volume": 396438.0}, {"date": "2021-11-15", "close": 8.69, "volume": 882177.0}, {"date": "2021-11-16", "close": 8.52, "volume": 341942.0}, {"date": "2021-11-17", "close": 8.51, "volume": 324578.0}, {"date": "2021-11-18", "close": 8.12, "volume": 411165.0}, {"date": "2021-11-19", "close": 8.22, "volume": 339425.0}, {"date": "2021-11-22", "close": 7.32, "volume": 352859.0}, {"date": "2021-11-23", "close": 7.07, "volume": 331408.0}, {"date": "2021-11-24", "close": 7.3, "volume": 444532.0}, {"date": "2021-11-26", "close": 7.19, "volume": 177304.0}, {"date": "2021-11-29", "close": 6.97, "volume": 248713.0}, {"date": "2021-11-30", "close": 7.03, "volume": 549760.0}, {"date": "2021-12-01", "close": 6.58, "volume": 324896.0}, {"date": "2021-12-02", "close": 7.19, "volume": 418113.0}, {"date": "2021-12-03", "close": 6.78, "volume": 2493103.0}, {"date": "2021-12-06", "close": 6.86, "volume": 238262.0}, {"date": "2021-12-07", "close": 7.02, "volume": 213389.0}, {"date": "2021-12-08", "close": 7.22, "volume": 179416.0}, {"date": "2021-12-09", "close": 6.91, "volume": 299856.0}, {"date": "2021-12-10", "close": 6.96, "volume": 108136.0}, {"date": "2021-12-13", "close": 6.83, "volume": 229490.0}, {"date": "2021-12-14", "close": 6.03, "volume": 877386.0}, {"date": "2021-12-15", "close": 6.58, "volume": 789756.0}, {"date": "2021-12-16", "close": 6.31, "volume": 492388.0}, {"date": "2021-12-17", "close": 6.81, "volume": 977938.0}, {"date": "2021-12-20", "close": 6.67, "volume": 552122.0}, {"date": "2021-12-21", "close": 6.77, "volume": 360190.0}, {"date": "2021-12-22", "close": 6.55, "volume": 302159.0}, {"date": "2021-12-23", "close": 6.65, "volume": 306571.0}, {"date": "2021-12-27", "close": 6.54, "volume": 222221.0}, {"date": "2021-12-28", "close": 6.48, "volume": 354710.0}, {"date": "2021-12-29", "close": 6.19, "volume": 336307.0}, {"date": "2021-12-30", "close": 6.6, "volume": 454454.0}, {"date": "2021-12-31", "close": 6.66, "volume": 230080.0}, {"date": "2022-01-03", "close": 6.74, "volume": 316780.0}, {"date": "2022-01-04", "close": 6.03, "volume": 656630.0}, {"date": "2022-01-05", "close": 5.66, "volume": 412113.0}, {"date": "2022-01-06", "close": 5.63, "volume": 199873.0}, {"date": "2022-01-07", "close": 5.5, "volume": 117880.0}, {"date": "2022-01-10", "close": 5.43, "volume": 255599.0}, {"date": "2022-01-11", "close": 5.28, "volume": 230132.0}, {"date": "2022-01-12", "close": 5.12, "volume": 403632.0}, {"date": "2022-01-13", "close": 4.8, "volume": 318488.0}, {"date": "2022-01-14", "close": 4.91, "volume": 172005.0}, {"date": "2022-01-18", "close": 4.49, "volume": 316739.0}, {"date": "2022-01-19", "close": 4.53, "volume": 286830.0}, {"date": "2022-01-20", "close": 4.27, "volume": 316923.0}, {"date": "2022-01-21", "close": 4.3, "volume": 279571.0}, {"date": "2022-01-24", "close": 4.61, "volume": 871198.0}, {"date": "2022-01-25", "close": 4.57, "volume": 511408.0}, {"date": "2022-01-26", "close": 4.21, "volume": 295158.0}, {"date": "2022-01-27", "close": 4.16, "volume": 249314.0}, {"date": "2022-01-28", "close": 4.53, "volume": 289760.0}, {"date": "2022-01-31", "close": 4.87, "volume": 160346.0}, {"date": "2022-02-01", "close": 4.85, "volume": 301761.0}, {"date": "2022-02-02", "close": 4.85, "volume": 432328.0}, {"date": "2022-02-03", "close": 4.36, "volume": 354619.0}, {"date": "2022-02-04", "close": 4.34, "volume": 136270.0}, {"date": "2022-02-07", "close": 4.19, "volume": 249778.0}, {"date": "2022-02-08", "close": 4.11, "volume": 182754.0}, {"date": "2022-02-09", "close": 4.31, "volume": 373161.0}, {"date": "2022-02-10", "close": 4.5, "volume": 424579.0}, {"date": "2022-02-11", "close": 4.4, "volume": 272660.0}, {"date": "2022-02-14", "close": 4.24, "volume": 161584.0}, {"date": "2022-02-15", "close": 4.42, "volume": 166125.0}, {"date": "2022-02-16", "close": 4.19, "volume": 110053.0}, {"date": "2022-02-17", "close": 3.84, "volume": 356189.0}, {"date": "2022-02-18", "close": 3.88, "volume": 245936.0}, {"date": "2022-02-22", "close": 4.1, "volume": 409298.0}, {"date": "2022-02-23", "close": 4.0, "volume": 267982.0}, {"date": "2022-02-24", "close": 4.23, "volume": 308361.0}, {"date": "2022-02-25", "close": 4.54, "volume": 449712.0}, {"date": "2022-02-28", "close": 4.3, "volume": 313591.0}, {"date": "2022-03-01", "close": 4.41, "volume": 188985.0}, {"date": "2022-03-02", "close": 4.06, "volume": 248546.0}, {"date": "2022-03-03", "close": 3.91, "volume": 251762.0}, {"date": "2022-03-04", "close": 3.95, "volume": 166865.0}, {"date": "2022-03-07", "close": 3.76, "volume": 258696.0}, {"date": "2022-03-08", "close": 3.69, "volume": 266675.0}, {"date": "2022-03-09", "close": 3.9, "volume": 160848.0}, {"date": "2022-03-10", "close": 3.82, "volume": 142948.0}, {"date": "2022-03-11", "close": 3.52, "volume": 300631.0}, {"date": "2022-03-14", "close": 3.6, "volume": 154918.0}, {"date": "2022-03-15", "close": 3.75, "volume": 136051.0}, {"date": "2022-03-16", "close": 3.82, "volume": 226568.0}, {"date": "2022-03-17", "close": 3.98, "volume": 967883.0}, {"date": "2022-03-18", "close": 4.23, "volume": 393337.0}, {"date": "2022-03-21", "close": 4.21, "volume": 199440.0}, {"date": "2022-03-22", "close": 4.24, "volume": 262325.0}, {"date": "2022-03-23", "close": 3.99, "volume": 306697.0}, {"date": "2022-03-24", "close": 3.85, "volume": 133587.0}, {"date": "2022-03-25", "close": 3.69, "volume": 121180.0}, {"date": "2022-03-28", "close": 3.59, "volume": 105572.0}, {"date": "2022-03-29", "close": 3.63, "volume": 295909.0}, {"date": "2022-03-30", "close": 3.52, "volume": 131449.0}, {"date": "2022-03-31", "close": 3.51, "volume": 335767.0}, {"date": "2022-04-01", "close": 3.21, "volume": 1657422.0}, {"date": "2022-04-04", "close": 3.24, "volume": 1967249.0}, {"date": "2022-04-05", "close": 3.36, "volume": 1323603.0}, {"date": "2022-04-06", "close": 3.28, "volume": 839317.0}, {"date": "2022-04-07", "close": 3.28, "volume": 599821.0}, {"date": "2022-04-08", "close": 3.28, "volume": 360604.0}, {"date": "2022-04-11", "close": 3.1, "volume": 1049772.0}, {"date": "2022-04-12", "close": 3.1, "volume": 554105.0}, {"date": "2022-04-13", "close": 3.18, "volume": 419837.0}, {"date": "2022-04-14", "close": 3.21, "volume": 213113.0}, {"date": "2022-04-18", "close": 3.17, "volume": 196878.0}, {"date": "2022-04-19", "close": 3.29, "volume": 265628.0}, {"date": "2022-04-20", "close": 3.39, "volume": 492841.0}, {"date": "2022-04-21", "close": 3.15, "volume": 474019.0}, {"date": "2022-04-22", "close": 3.22, "volume": 361557.0}, {"date": "2022-04-25", "close": 3.19, "volume": 221949.0}, {"date": "2022-04-26", "close": 3.13, "volume": 307412.0}, {"date": "2022-04-27", "close": 3.21, "volume": 325042.0}, {"date": "2022-04-28", "close": 3.27, "volume": 644136.0}, {"date": "2022-04-29", "close": 3.11, "volume": 348564.0}, {"date": "2022-05-02", "close": 3.15, "volume": 547039.0}, {"date": "2022-05-03", "close": 3.15, "volume": 265599.0}, {"date": "2022-05-04", "close": 3.2, "volume": 330057.0}, {"date": "2022-05-05", "close": 3.12, "volume": 241992.0}, {"date": "2022-05-06", "close": 3.02, "volume": 256470.0}, {"date": "2022-05-09", "close": 2.94, "volume": 530417.0}, {"date": "2022-05-10", "close": 2.98, "volume": 368746.0}, {"date": "2022-05-11", "close": 2.9, "volume": 797350.0}, {"date": "2022-05-12", "close": 3.03, "volume": 563517.0}, {"date": "2022-05-13", "close": 2.96, "volume": 358537.0}, {"date": "2022-05-16", "close": 3.03, "volume": 363481.0}, {"date": "2022-05-17", "close": 3.24, "volume": 318499.0}, {"date": "2022-05-18", "close": 3.12, "volume": 186994.0}, {"date": "2022-05-19", "close": 3.2, "volume": 232298.0}, {"date": "2022-05-20", "close": 3.36, "volume": 211152.0}, {"date": "2022-05-23", "close": 3.21, "volume": 177024.0}, {"date": "2022-05-24", "close": 3.25, "volume": 184365.0}, {"date": "2022-05-25", "close": 3.26, "volume": 229152.0}, {"date": "2022-05-26", "close": 3.34, "volume": 168918.0}, {"date": "2022-05-27", "close": 3.47, "volume": 196678.0}, {"date": "2022-05-31", "close": 3.49, "volume": 304992.0}, {"date": "2022-06-01", "close": 3.46, "volume": 286693.0}, {"date": "2022-06-02", "close": 3.61, "volume": 245387.0}, {"date": "2022-06-03", "close": 3.61, "volume": 224854.0}, {"date": "2022-06-06", "close": 3.71, "volume": 318871.0}, {"date": "2022-06-07", "close": 3.97, "volume": 551998.0}, {"date": "2022-06-08", "close": 4.05, "volume": 374576.0}, {"date": "2022-06-09", "close": 4.26, "volume": 621748.0}, {"date": "2022-06-10", "close": 4.18, "volume": 439876.0}, {"date": "2022-06-13", "close": 4.03, "volume": 702448.0}, {"date": "2022-06-14", "close": 4.01, "volume": 378020.0}, {"date": "2022-06-15", "close": 4.01, "volume": 323754.0}, {"date": "2022-06-16", "close": 3.98, "volume": 598414.0}, {"date": "2022-06-17", "close": 4.03, "volume": 437945.0}, {"date": "2022-06-21", "close": 4.17, "volume": 422062.0}, {"date": "2022-06-22", "close": 4.32, "volume": 962770.0}, {"date": "2022-06-23", "close": 4.28, "volume": 444967.0}, {"date": "2022-06-24", "close": 4.35, "volume": 2710801.0}, {"date": "2022-06-27", "close": 4.44, "volume": 268448.0}, {"date": "2022-06-28", "close": 4.29, "volume": 649189.0}, {"date": "2022-06-29", "close": 4.41, "volume": 688109.0}, {"date": "2022-06-30", "close": 4.24, "volume": 252387.0}, {"date": "2022-07-01", "close": 4.12, "volume": 262095.0}, {"date": "2022-07-05", "close": 4.16, "volume": 202722.0}, {"date": "2022-07-06", "close": 4.33, "volume": 259828.0}, {"date": "2022-07-07", "close": 4.5, "volume": 300713.0}, {"date": "2022-07-08", "close": 4.57, "volume": 232959.0}, {"date": "2022-07-11", "close": 4.57, "volume": 166804.0}, {"date": "2022-07-12", "close": 4.71, "volume": 194689.0}, {"date": "2022-07-13", "close": 4.82, "volume": 307683.0}, {"date": "2022-07-14", "close": 4.39, "volume": 270695.0}, {"date": "2022-07-15", "close": 4.41, "volume": 141985.0}, {"date": "2022-07-18", "close": 4.34, "volume": 108006.0}, {"date": "2022-07-19", "close": 4.3, "volume": 175644.0}, {"date": "2022-07-20", "close": 4.44, "volume": 203183.0}, {"date": "2022-07-21", "close": 4.4, "volume": 334658.0}, {"date": "2022-07-22", "close": 3.91, "volume": 2728182.0}, {"date": "2022-07-25", "close": 4.07, "volume": 418792.0}, {"date": "2022-07-26", "close": 4.14, "volume": 323795.0}, {"date": "2022-07-27", "close": 4.36, "volume": 632197.0}, {"date": "2022-07-28", "close": 4.8, "volume": 787820.0}, {"date": "2022-07-29", "close": 5.16, "volume": 1770686.0}, {"date": "2022-08-01", "close": 5.2, "volume": 422153.0}, {"date": "2022-08-02", "close": 5.06, "volume": 226750.0}, {"date": "2022-08-03", "close": 5.07, "volume": 370834.0}, {"date": "2022-08-04", "close": 5.03, "volume": 371748.0}, {"date": "2022-08-05", "close": 5.2, "volume": 332872.0}, {"date": "2022-08-08", "close": 4.98, "volume": 204301.0}, {"date": "2022-08-09", "close": 4.81, "volume": 443430.0}, {"date": "2022-08-10", "close": 5.03, "volume": 178274.0}, {"date": "2022-08-11", "close": 5.18, "volume": 209919.0}, {"date": "2022-08-12", "close": 5.08, "volume": 236912.0}, {"date": "2022-08-15", "close": 5.2, "volume": 120084.0}, {"date": "2022-08-16", "close": 5.39, "volume": 238736.0}, {"date": "2022-08-17", "close": 5.51, "volume": 320722.0}, {"date": "2022-08-18", "close": 5.46, "volume": 156839.0}, {"date": "2022-08-19", "close": 5.31, "volume": 140023.0}, {"date": "2022-08-22", "close": 5.3, "volume": 148586.0}, {"date": "2022-08-23", "close": 5.5, "volume": 163752.0}, {"date": "2022-08-24", "close": 5.52, "volume": 132099.0}, {"date": "2022-08-25", "close": 5.52, "volume": 115759.0}, {"date": "2022-08-26", "close": 5.24, "volume": 82050.0}, {"date": "2022-08-29", "close": 5.16, "volume": 69667.0}, {"date": "2022-08-30", "close": 5.26, "volume": 138108.0}, {"date": "2022-08-31", "close": 5.44, "volume": 118288.0}, {"date": "2022-09-01", "close": 5.16, "volume": 179342.0}, {"date": "2022-09-02", "close": 5.17, "volume": 120643.0}, {"date": "2022-09-06", "close": 5.1, "volume": 85986.0}, {"date": "2022-09-07", "close": 5.22, "volume": 164470.0}, {"date": "2022-09-08", "close": 5.37, "volume": 93420.0}, {"date": "2022-09-09", "close": 5.19, "volume": 92382.0}, {"date": "2022-09-12", "close": 5.26, "volume": 74331.0}, {"date": "2022-09-13", "close": 5.2, "volume": 85522.0}, {"date": "2022-09-14", "close": 5.11, "volume": 157644.0}, {"date": "2022-09-15", "close": 5.08, "volume": 82582.0}, {"date": "2022-09-16", "close": 4.89, "volume": 303391.0}, {"date": "2022-09-19", "close": 4.91, "volume": 129641.0}, {"date": "2022-09-20", "close": 4.8, "volume": 63507.0}, {"date": "2022-09-21", "close": 4.75, "volume": 156912.0}, {"date": "2022-09-22", "close": 4.72, "volume": 351378.0}, {"date": "2022-09-23", "close": 4.66, "volume": 371711.0}, {"date": "2022-09-26", "close": 4.93, "volume": 141850.0}, {"date": "2022-09-27", "close": 4.98, "volume": 269225.0}, {"date": "2022-09-28", "close": 5.35, "volume": 137530.0}, {"date": "2022-09-29", "close": 5.29, "volume": 521165.0}, {"date": "2022-09-30", "close": 5.28, "volume": 274722.0}, {"date": "2022-10-03", "close": 5.43, "volume": 125349.0}, {"date": "2022-10-04", "close": 5.48, "volume": 161630.0}, {"date": "2022-10-05", "close": 5.1, "volume": 164813.0}, {"date": "2022-10-06", "close": 5.27, "volume": 87856.0}, {"date": "2022-10-07", "close": 5.25, "volume": 82760.0}, {"date": "2022-10-10", "close": 5.04, "volume": 103546.0}, {"date": "2022-10-11", "close": 5.23, "volume": 118276.0}, {"date": "2022-10-12", "close": 5.03, "volume": 48941.0}, {"date": "2022-10-13", "close": 5.17, "volume": 58500.0}, {"date": "2022-10-14", "close": 5.24, "volume": 55583.0}, {"date": "2022-10-17", "close": 5.5, "volume": 159770.0}, {"date": "2022-10-18", "close": 5.62, "volume": 456062.0}, {"date": "2022-10-19", "close": 5.26, "volume": 51285.0}, {"date": "2022-10-20", "close": 5.9, "volume": 595079.0}, {"date": "2022-10-21", "close": 5.73, "volume": 187348.0}, {"date": "2022-10-24", "close": 5.83, "volume": 198243.0}, {"date": "2022-10-25", "close": 6.13, "volume": 306580.0}, {"date": "2022-10-26", "close": 6.14, "volume": 290154.0}, {"date": "2022-10-27", "close": 5.78, "volume": 230518.0}, {"date": "2022-10-28", "close": 6.14, "volume": 206823.0}, {"date": "2022-10-31", "close": 6.22, "volume": 372532.0}, {"date": "2022-11-01", "close": 6.15, "volume": 47771.0}, {"date": "2022-11-02", "close": 6.23, "volume": 140774.0}, {"date": "2022-11-03", "close": 6.06, "volume": 94203.0}, {"date": "2022-11-04", "close": 6.01, "volume": 130885.0}, {"date": "2022-11-07", "close": 5.81, "volume": 158815.0}, {"date": "2022-11-08", "close": 5.87, "volume": 116700.0}, {"date": "2022-11-09", "close": 6.06, "volume": 640879.0}, {"date": "2022-11-10", "close": 6.0, "volume": 223322.0}, {"date": "2022-11-11", "close": 6.16, "volume": 102085.0}, {"date": "2022-11-14", "close": 6.04, "volume": 250403.0}, {"date": "2022-11-15", "close": 6.5, "volume": 223313.0}, {"date": "2022-11-16", "close": 6.04, "volume": 155532.0}, {"date": "2022-11-17", "close": 6.05, "volume": 118771.0}, {"date": "2022-11-18", "close": 5.94, "volume": 193468.0}, {"date": "2022-11-21", "close": 6.28, "volume": 126744.0}, {"date": "2022-11-22", "close": 6.3, "volume": 217805.0}, {"date": "2022-11-23", "close": 6.47, "volume": 92871.0}, {"date": "2022-11-25", "close": 6.18, "volume": 48777.0}, {"date": "2022-11-28", "close": 6.13, "volume": 106096.0}, {"date": "2022-11-29", "close": 6.04, "volume": 72629.0}, {"date": "2022-11-30", "close": 6.22, "volume": 69914.0}, {"date": "2022-12-01", "close": 6.48, "volume": 114967.0}, {"date": "2022-12-02", "close": 6.98, "volume": 238428.0}, {"date": "2022-12-05", "close": 7.2, "volume": 250777.0}, {"date": "2022-12-06", "close": 7.06, "volume": 104854.0}, {"date": "2022-12-07", "close": 7.34, "volume": 120789.0}, {"date": "2022-12-08", "close": 7.54, "volume": 169755.0}, {"date": "2022-12-09", "close": 7.2, "volume": 227220.0}, {"date": "2022-12-12", "close": 7.12, "volume": 136034.0}, {"date": "2022-12-13", "close": 8.24, "volume": 463489.0}, {"date": "2022-12-14", "close": 9.03, "volume": 636656.0}, {"date": "2022-12-15", "close": 8.47, "volume": 505625.0}, {"date": "2022-12-16", "close": 8.08, "volume": 918505.0}, {"date": "2022-12-19", "close": 7.86, "volume": 279409.0}, {"date": "2022-12-20", "close": 7.95, "volume": 185450.0}, {"date": "2022-12-21", "close": 7.88, "volume": 147703.0}, {"date": "2022-12-22", "close": 8.24, "volume": 98962.0}, {"date": "2022-12-23", "close": 8.08, "volume": 129798.0}, {"date": "2022-12-27", "close": 7.75, "volume": 151266.0}, {"date": "2022-12-28", "close": 8.22, "volume": 196985.0}, {"date": "2022-12-29", "close": 8.5, "volume": 190339.0}, {"date": "2022-12-30", "close": 8.53, "volume": 363653.0}, {"date": "2023-01-03", "close": 8.42, "volume": 226802.0}, {"date": "2023-01-04", "close": 8.02, "volume": 197789.0}, {"date": "2023-01-05", "close": 7.15, "volume": 473472.0}, {"date": "2023-01-06", "close": 7.23, "volume": 165773.0}, {"date": "2023-01-09", "close": 6.91, "volume": 421482.0}, {"date": "2023-01-10", "close": 7.1, "volume": 628244.0}, {"date": "2023-01-11", "close": 7.25, "volume": 167075.0}, {"date": "2023-01-12", "close": 7.32, "volume": 271775.0}, {"date": "2023-01-13", "close": 7.45, "volume": 114645.0}, {"date": "2023-01-17", "close": 7.61, "volume": 190024.0}, {"date": "2023-01-18", "close": 7.08, "volume": 246647.0}, {"date": "2023-01-19", "close": 6.75, "volume": 75511.0}, {"date": "2023-01-20", "close": 6.69, "volume": 146944.0}, {"date": "2023-01-23", "close": 6.35, "volume": 172435.0}, {"date": "2023-01-24", "close": 6.49, "volume": 129026.0}, {"date": "2023-01-25", "close": 6.48, "volume": 164717.0}, {"date": "2023-01-26", "close": 6.4, "volume": 145504.0}, {"date": "2023-01-27", "close": 6.32, "volume": 278350.0}, {"date": "2023-01-30", "close": 6.34, "volume": 295737.0}, {"date": "2023-01-31", "close": 6.86, "volume": 216281.0}, {"date": "2023-02-01", "close": 6.95, "volume": 164878.0}, {"date": "2023-02-02", "close": 7.05, "volume": 149874.0}, {"date": "2023-02-03", "close": 7.12, "volume": 200874.0}, {"date": "2023-02-06", "close": 7.01, "volume": 315268.0}, {"date": "2023-02-07", "close": 7.65, "volume": 350939.0}, {"date": "2023-02-08", "close": 7.47, "volume": 259810.0}, {"date": "2023-02-09", "close": 7.9, "volume": 206948.0}, {"date": "2023-02-10", "close": 7.67, "volume": 387717.0}, {"date": "2023-02-13", "close": 7.8, "volume": 206055.0}, {"date": "2023-02-14", "close": 7.86, "volume": 159430.0}, {"date": "2023-02-15", "close": 8.305, "volume": 259092.0}, {"date": "2023-02-16", "close": 8.29, "volume": 192556.0}, {"date": "2023-02-17", "close": 8.63, "volume": 236189.0}, {"date": "2023-02-21", "close": 8.3, "volume": 204190.0}, {"date": "2023-02-22", "close": 8.43, "volume": 175287.0}, {"date": "2023-02-23", "close": 8.29, "volume": 431614.0}, {"date": "2023-02-24", "close": 8.27, "volume": 170829.0}, {"date": "2023-02-27", "close": 8.5, "volume": 180418.0}, {"date": "2023-02-28", "close": 8.92, "volume": 455610.0}, {"date": "2023-03-01", "close": 9.07, "volume": 263420.0}, {"date": "2023-03-02", "close": 9.0, "volume": 215821.0}, {"date": "2023-03-03", "close": 9.11, "volume": 146084.0}, {"date": "2023-03-06", "close": 8.82, "volume": 218205.0}, {"date": "2023-03-07", "close": 8.89, "volume": 142331.0}, {"date": "2023-03-08", "close": 9.03, "volume": 222169.0}, {"date": "2023-03-09", "close": 8.97, "volume": 325826.0}, {"date": "2023-03-10", "close": 7.86, "volume": 267256.0}, {"date": "2023-03-13", "close": 8.08, "volume": 199750.0}, {"date": "2023-03-14", "close": 8.3, "volume": 185937.0}, {"date": "2023-03-15", "close": 8.19, "volume": 86408.0}, {"date": "2023-03-16", "close": 8.29, "volume": 108239.0}, {"date": "2023-03-17", "close": 8.41, "volume": 218314.0}, {"date": "2023-03-20", "close": 8.395, "volume": 156540.0}, {"date": "2023-03-21", "close": 8.46, "volume": 125588.0}, {"date": "2023-03-22", "close": 7.99, "volume": 107836.0}, {"date": "2023-03-23", "close": 7.91, "volume": 117735.0}, {"date": "2023-03-24", "close": 7.59, "volume": 194332.0}, {"date": "2023-03-27", "close": 6.66, "volume": 542715.0}, {"date": "2023-03-28", "close": 6.635, "volume": 546930.0}, {"date": "2023-03-29", "close": 6.76, "volume": 317534.0}, {"date": "2023-03-30", "close": 6.73, "volume": 369455.0}, {"date": "2023-03-31", "close": 6.51, "volume": 489280.0}, {"date": "2023-04-03", "close": 6.33, "volume": 306836.0}, {"date": "2023-04-04", "close": 5.88, "volume": 517242.0}, {"date": "2023-04-05", "close": 5.78, "volume": 386999.0}, {"date": "2023-04-06", "close": 5.82, "volume": 135472.0}, {"date": "2023-04-10", "close": 5.88, "volume": 187630.0}, {"date": "2023-04-11", "close": 5.96, "volume": 217001.0}, {"date": "2023-04-12", "close": 5.87, "volume": 145270.0}, {"date": "2023-04-13", "close": 6.11, "volume": 250308.0}, {"date": "2023-04-14", "close": 5.98, "volume": 159070.0}, {"date": "2023-04-17", "close": 6.49, "volume": 594211.0}, {"date": "2023-04-18", "close": 6.86, "volume": 360675.0}, {"date": "2023-04-19", "close": 6.6, "volume": 264749.0}, {"date": "2023-04-20", "close": 6.6, "volume": 189625.0}, {"date": "2023-04-21", "close": 6.54, "volume": 252596.0}, {"date": "2023-04-24", "close": 6.53, "volume": 244401.0}, {"date": "2023-04-25", "close": 6.5, "volume": 385879.0}, {"date": "2023-04-26", "close": 6.46, "volume": 249312.0}, {"date": "2023-04-27", "close": 6.32, "volume": 229924.0}, {"date": "2023-04-28", "close": 6.5, "volume": 186241.0}, {"date": "2023-05-01", "close": 6.51, "volume": 222666.0}, {"date": "2023-05-02", "close": 6.52, "volume": 162732.0}, {"date": "2023-05-03", "close": 6.6, "volume": 179535.0}, {"date": "2023-05-04", "close": 6.12, "volume": 341103.0}, {"date": "2023-05-05", "close": 6.31, "volume": 267028.0}, {"date": "2023-05-08", "close": 6.01, "volume": 609454.0}, {"date": "2023-05-09", "close": 5.15, "volume": 2165125.0}, {"date": "2023-05-10", "close": 4.52, "volume": 1778836.0}, {"date": "2023-05-11", "close": 4.52, "volume": null}, {"date": "2023-05-12", "close": 8.04, "volume": 57684070.0}, {"date": "2023-05-15", "close": 7.81, "volume": 4074831.0}, {"date": "2023-05-16", "close": 8.17, "volume": 1565011.0}, {"date": "2023-05-17", "close": 8.29, "volume": 1985985.0}, {"date": "2023-05-18", "close": 7.75, "volume": 793004.0}, {"date": "2023-05-19", "close": 8.57, "volume": 808383.0}, {"date": "2023-05-22", "close": 9.09, "volume": 1190437.0}, {"date": "2023-05-23", "close": 8.4, "volume": 1118640.0}, {"date": "2023-05-24", "close": 8.51, "volume": 881416.0}, {"date": "2023-05-25", "close": 7.63, "volume": 1282433.0}, {"date": "2023-05-26", "close": 7.37, "volume": 1256369.0}, {"date": "2023-05-30", "close": 6.92, "volume": 902588.0}, {"date": "2023-05-31", "close": 6.96, "volume": 1871618.0}, {"date": "2023-06-01", "close": 6.87, "volume": 812855.0}, {"date": "2023-06-02", "close": 7.24, "volume": 770009.0}, {"date": "2023-06-05", "close": 6.94, "volume": 863124.0}, {"date": "2023-06-06", "close": 6.82, "volume": 587217.0}, {"date": "2023-06-07", "close": 6.62, "volume": 552500.0}, {"date": "2023-06-08", "close": 6.79, "volume": 322982.0}, {"date": "2023-06-09", "close": 6.61, "volume": 491693.0}, {"date": "2023-06-12", "close": 6.255, "volume": 924111.0}, {"date": "2023-06-13", "close": 6.31, "volume": 698484.0}, {"date": "2023-06-14", "close": 6.14, "volume": 658230.0}, {"date": "2023-06-15", "close": 6.05, "volume": 447541.0}, {"date": "2023-06-16", "close": 6.22, "volume": 809684.0}, {"date": "2023-06-20", "close": 6.26, "volume": 933182.0}, {"date": "2023-06-21", "close": 6.35, "volume": 667301.0}, {"date": "2023-06-22", "close": 6.42, "volume": 1009516.0}, {"date": "2023-06-23", "close": 6.28, "volume": 3788439.0}, {"date": "2023-06-26", "close": 6.33, "volume": 830157.0}, {"date": "2023-06-27", "close": 6.5, "volume": 511655.0}, {"date": "2023-06-28", "close": 6.58, "volume": 508070.0}, {"date": "2023-06-29", "close": 6.61, "volume": 484528.0}, {"date": "2023-06-30", "close": 6.7, "volume": 757036.0}, {"date": "2023-07-03", "close": 6.73, "volume": 328136.0}, {"date": "2023-07-05", "close": 6.49, "volume": 382912.0}, {"date": "2023-07-06", "close": 6.43, "volume": 385240.0}, {"date": "2023-07-07", "close": 6.13, "volume": 341430.0}, {"date": "2023-07-10", "close": 6.32, "volume": 521553.0}, {"date": "2023-07-11", "close": 6.48, "volume": 584390.0}, {"date": "2023-07-12", "close": 6.7, "volume": 566382.0}, {"date": "2023-07-13", "close": 6.88, "volume": 592937.0}, {"date": "2023-07-14", "close": 6.83, "volume": 616563.0}, {"date": "2023-07-17", "close": 6.94, "volume": 465594.0}, {"date": "2023-07-18", "close": 7.05, "volume": 276534.0}, {"date": "2023-07-19", "close": 7.31, "volume": 495360.0}, {"date": "2023-07-20", "close": 7.29, "volume": 359694.0}, {"date": "2023-07-21", "close": 7.23, "volume": 411444.0}, {"date": "2023-07-24", "close": 7.36, "volume": 639699.0}, {"date": "2023-07-25", "close": 7.1, "volume": 432648.0}, {"date": "2023-07-26", "close": 7.0, "volume": 295547.0}, {"date": "2023-07-27", "close": 6.66, "volume": 232509.0}, {"date": "2023-07-28", "close": 7.1, "volume": 198657.0}, {"date": "2023-07-31", "close": 7.35, "volume": 299190.0}, {"date": "2023-08-01", "close": 7.185, "volume": 242886.0}, {"date": "2023-08-02", "close": 7.035, "volume": 398699.0}, {"date": "2023-08-03", "close": 7.0, "volume": 298214.0}, {"date": "2023-08-04", "close": 7.03, "volume": 276796.0}, {"date": "2023-08-07", "close": 6.905, "volume": 280837.0}, {"date": "2023-08-08", "close": 7.0, "volume": 242508.0}, {"date": "2023-08-09", "close": 6.89, "volume": 271554.0}, {"date": "2023-08-10", "close": 6.85, "volume": 353240.0}, {"date": "2023-08-11", "close": 6.83, "volume": 509639.0}, {"date": "2023-08-14", "close": 6.92, "volume": 331617.0}, {"date": "2023-08-15", "close": 7.04, "volume": 250895.0}, {"date": "2023-08-16", "close": 6.86, "volume": 409383.0}, {"date": "2023-08-17", "close": 6.73, "volume": 356159.0}, {"date": "2023-08-18", "close": 6.68, "volume": 278522.0}, {"date": "2023-08-21", "close": 7.01, "volume": 315292.0}, {"date": "2023-08-22", "close": 7.03, "volume": 667388.0}, {"date": "2023-08-23", "close": 6.99, "volume": 317047.0}, {"date": "2023-08-24", "close": 6.9, "volume": 176995.0}, {"date": "2023-08-25", "close": 6.94, "volume": 126033.0}, {"date": "2023-08-28", "close": 6.97, "volume": 179224.0}, {"date": "2023-08-29", "close": 7.09, "volume": 273623.0}, {"date": "2023-08-30", "close": 7.11, "volume": 503082.0}, {"date": "2023-08-31", "close": 7.09, "volume": 377572.0}, {"date": "2023-09-01", "close": 7.11, "volume": 1588227.0}, {"date": "2023-09-05", "close": 7.08, "volume": 998777.0}, {"date": "2023-09-06", "close": 7.38, "volume": 556528.0}, {"date": "2023-09-07", "close": 7.32, "volume": 381177.0}, {"date": "2023-09-08", "close": 7.37, "volume": 320283.0}, {"date": "2023-09-11", "close": 7.48, "volume": 476212.0}, {"date": "2023-09-12", "close": 7.35, "volume": 552674.0}, {"date": "2023-09-13", "close": 7.4, "volume": 407628.0}, {"date": "2023-09-14", "close": 7.28, "volume": 399965.0}, {"date": "2023-09-15", "close": 7.26, "volume": 2250239.0}, {"date": "2023-09-18", "close": 7.44, "volume": 862708.0}, {"date": "2023-09-19", "close": 6.605, "volume": 1705822.0}, {"date": "2023-09-20", "close": 2.92, "volume": 18991200.0}, {"date": "2023-09-21", "close": 3.67, "volume": 14670410.0}, {"date": "2023-09-22", "close": 3.96, "volume": 3850804.0}, {"date": "2023-09-25", "close": 3.6, "volume": 2266065.0}, {"date": "2023-09-26", "close": 3.75, "volume": 4192210.0}, {"date": "2023-09-27", "close": 3.64, "volume": 1631225.0}, {"date": "2023-09-28", "close": 3.65, "volume": 1483568.0}, {"date": "2023-09-29", "close": 3.78, "volume": 963018.0}, {"date": "2023-10-02", "close": 3.84, "volume": 765145.0}, {"date": "2023-10-03", "close": 3.92, "volume": 1372903.0}, {"date": "2023-10-04", "close": 4.0, "volume": 956592.0}, {"date": "2023-10-05", "close": 3.99, "volume": 802645.0}, {"date": "2023-10-06", "close": 4.27, "volume": 1143098.0}, {"date": "2023-10-09", "close": 4.11, "volume": 732281.0}, {"date": "2023-10-10", "close": 4.03, "volume": 661832.0}, {"date": "2023-10-11", "close": 3.975, "volume": 706310.0}, {"date": "2023-10-12", "close": 3.75, "volume": 1144938.0}, {"date": "2023-10-13", "close": 3.73, "volume": 522734.0}, {"date": "2023-10-16", "close": 3.67, "volume": 671431.0}, {"date": "2023-10-17", "close": 3.67, "volume": 481048.0}, {"date": "2023-10-18", "close": 3.59, "volume": 467191.0}, {"date": "2023-10-19", "close": 3.38, "volume": 1002315.0}, {"date": "2023-10-20", "close": 3.51, "volume": 649307.0}, {"date": "2023-10-23", "close": 3.41, "volume": 429699.0}, {"date": "2023-10-24", "close": 3.48, "volume": 510137.0}, {"date": "2023-10-25", "close": 3.48, "volume": 284654.0}, {"date": "2023-10-26", "close": 3.52, "volume": 324930.0}, {"date": "2023-10-27", "close": 3.47, "volume": 258741.0}, {"date": "2023-10-30", "close": 3.48, "volume": 373267.0}, {"date": "2023-10-31", "close": 3.57, "volume": 355276.0}, {"date": "2023-11-01", "close": 3.56, "volume": 423666.0}, {"date": "2023-11-02", "close": 3.65, "volume": 431292.0}, {"date": "2023-11-03", "close": 3.77, "volume": 976039.0}, {"date": "2023-11-06", "close": 3.58, "volume": 3111745.0}, {"date": "2023-11-07", "close": 3.59, "volume": 551162.0}, {"date": "2023-11-08", "close": 3.58, "volume": 502219.0}, {"date": "2023-11-09", "close": 3.43, "volume": 386217.0}, {"date": "2023-11-10", "close": 3.73, "volume": 1813712.0}, {"date": "2023-11-13", "close": 4.0, "volume": 928028.0}, {"date": "2023-11-14", "close": 4.23, "volume": 744376.0}, {"date": "2023-11-15", "close": 4.53, "volume": 1302424.0}, {"date": "2023-11-16", "close": 4.51, "volume": 795912.0}, {"date": "2023-11-17", "close": 4.71, "volume": 541495.0}, {"date": "2023-11-20", "close": 4.78, "volume": 635854.0}, {"date": "2023-11-21", "close": 4.7, "volume": 519320.0}, {"date": "2023-11-22", "close": 4.73, "volume": 309284.0}, {"date": "2023-11-24", "close": 4.76, "volume": 274753.0}, {"date": "2023-11-27", "close": 4.68, "volume": 377959.0}, {"date": "2023-11-28", "close": 4.815, "volume": 446511.0}, {"date": "2023-11-29", "close": 4.8, "volume": 483771.0}, {"date": "2023-11-30", "close": 4.83, "volume": 625607.0}, {"date": "2023-12-01", "close": 4.95, "volume": 443796.0}, {"date": "2023-12-04", "close": 5.21, "volume": 743920.0}, {"date": "2023-12-05", "close": 5.21, "volume": 560733.0}, {"date": "2023-12-06", "close": 5.2, "volume": 485343.0}, {"date": "2023-12-07", "close": 5.22, "volume": 324164.0}, {"date": "2023-12-08", "close": 5.32, "volume": 397272.0}, {"date": "2023-12-11", "close": 5.13, "volume": 386370.0}, {"date": "2023-12-12", "close": 5.17, "volume": 285999.0}, {"date": "2023-12-13", "close": 5.32, "volume": 319562.0}, {"date": "2023-12-14", "close": 5.21, "volume": 533898.0}, {"date": "2023-12-15", "close": 5.21, "volume": 607326.0}, {"date": "2023-12-18", "close": 5.22, "volume": 297076.0}, {"date": "2023-12-19", "close": 5.24, "volume": 394622.0}, {"date": "2023-12-20", "close": 5.04, "volume": 363793.0}, {"date": "2023-12-21", "close": 5.1, "volume": 229240.0}, {"date": "2023-12-22", "close": 5.16, "volume": 444473.0}, {"date": "2023-12-26", "close": 5.53, "volume": 368611.0}, {"date": "2023-12-27", "close": 5.64, "volume": 241376.0}, {"date": "2023-12-28", "close": 5.63, "volume": 307449.0}, {"date": "2023-12-29", "close": 5.48, "volume": 379191.0}, {"date": "2024-01-02", "close": 5.58, "volume": 300865.0}, {"date": "2024-01-03", "close": 5.5, "volume": 372303.0}, {"date": "2024-01-04", "close": 5.64, "volume": 286122.0}, {"date": "2024-01-05", "close": 5.68, "volume": 352033.0}, {"date": "2024-01-08", "close": 5.99, "volume": 290815.0}, {"date": "2024-01-09", "close": 5.91, "volume": 325771.0}, {"date": "2024-01-10", "close": 5.93, "volume": 296120.0}, {"date": "2024-01-11", "close": 5.85, "volume": 158218.0}, {"date": "2024-01-12", "close": 5.91, "volume": 164925.0}, {"date": "2024-01-16", "close": 5.94, "volume": 323020.0}, {"date": "2024-01-17", "close": 6.09, "volume": 344865.0}, {"date": "2024-01-18", "close": 6.08, "volume": 207026.0}, {"date": "2024-01-19", "close": 6.05, "volume": 293185.0}, {"date": "2024-01-22", "close": 6.42, "volume": 472835.0}, {"date": "2024-01-23", "close": 6.77, "volume": 486746.0}, {"date": "2024-01-24", "close": 6.38, "volume": 478545.0}, {"date": "2024-01-25", "close": 6.52, "volume": 284469.0}, {"date": "2024-01-26", "close": 6.285, "volume": 212148.0}, {"date": "2024-01-29", "close": 6.48, "volume": 178151.0}, {"date": "2024-01-30", "close": 6.25, "volume": 258849.0}, {"date": "2024-01-31", "close": 6.21, "volume": 273059.0}, {"date": "2024-02-01", "close": 6.4, "volume": 229506.0}, {"date": "2024-02-02", "close": 6.35, "volume": 172231.0}, {"date": "2024-02-05", "close": 6.37, "volume": 355895.0}, {"date": "2024-02-06", "close": 6.5, "volume": 331182.0}, {"date": "2024-02-07", "close": 6.3, "volume": 319195.0}, {"date": "2024-02-08", "close": 6.49, "volume": 268353.0}, {"date": "2024-02-09", "close": 7.08, "volume": 406253.0}, {"date": "2024-02-12", "close": 7.46, "volume": 731481.0}, {"date": "2024-02-13", "close": 7.01, "volume": 494074.0}, {"date": "2024-02-14", "close": 7.1, "volume": 302477.0}, {"date": "2024-02-15", "close": 7.26, "volume": 289486.0}, {"date": "2024-02-16", "close": 7.17, "volume": 248677.0}, {"date": "2024-02-20", "close": 7.52, "volume": 1277679.0}, {"date": "2024-02-21", "close": 7.46, "volume": 727482.0}, {"date": "2024-02-22", "close": 7.6, "volume": 504939.0}, {"date": "2024-02-23", "close": 8.35, "volume": 992578.0}, {"date": "2024-02-26", "close": 8.75, "volume": 1403934.0}, {"date": "2024-02-27", "close": 8.82, "volume": 1962236.0}, {"date": "2024-02-28", "close": 9.02, "volume": 1173339.0}, {"date": "2024-02-29", "close": 8.37, "volume": 972060.0}, {"date": "2024-03-01", "close": 8.71, "volume": 658585.0}, {"date": "2024-03-04", "close": 8.65, "volume": 332560.0}, {"date": "2024-03-05", "close": 8.88, "volume": 1012036.0}, {"date": "2024-03-06", "close": 8.92, "volume": 549769.0}, {"date": "2024-03-07", "close": 8.95, "volume": 607558.0}, {"date": "2024-03-08", "close": 8.69, "volume": 521567.0}, {"date": "2024-03-11", "close": 8.29, "volume": 471341.0}, {"date": "2024-03-12", "close": 8.46, "volume": 388166.0}, {"date": "2024-03-13", "close": 9.0, "volume": 660996.0}, {"date": "2024-03-14", "close": 9.0, "volume": 580828.0}, {"date": "2024-03-15", "close": 9.16, "volume": 2417905.0}, {"date": "2024-03-18", "close": 9.12, "volume": 1157056.0}, {"date": "2024-03-19", "close": 8.46, "volume": 1145664.0}, {"date": "2024-03-20", "close": 8.7, "volume": 627128.0}, {"date": "2024-03-21", "close": 9.0, "volume": 731705.0}, {"date": "2024-03-22", "close": 8.65, "volume": 769139.0}, {"date": "2024-03-25", "close": 9.13, "volume": 1290893.0}, {"date": "2024-03-26", "close": 10.0, "volume": 2377302.0}, {"date": "2024-03-27", "close": 9.96, "volume": 1185551.0}, {"date": "2024-03-28", "close": 10.22, "volume": 1645009.0}, {"date": "2024-04-01", "close": 9.47, "volume": 723121.0}, {"date": "2024-04-02", "close": 9.28, "volume": 510682.0}, {"date": "2024-04-03", "close": 9.4, "volume": 551934.0}, {"date": "2024-04-04", "close": 9.53, "volume": 633624.0}, {"date": "2024-04-05", "close": 9.87, "volume": 443028.0}, {"date": "2024-04-08", "close": 9.93, "volume": 476496.0}, {"date": "2024-04-09", "close": 9.33, "volume": 801443.0}, {"date": "2024-04-10", "close": 9.27, "volume": 390698.0}, {"date": "2024-04-11", "close": 9.24, "volume": 442524.0}, {"date": "2024-04-12", "close": 9.02, "volume": 689994.0}, {"date": "2024-04-15", "close": 9.24, "volume": 459614.0}, {"date": "2024-04-16", "close": 9.18, "volume": 477153.0}, {"date": "2024-04-17", "close": 9.06, "volume": 456563.0}, {"date": "2024-04-18", "close": 8.44, "volume": 918109.0}, {"date": "2024-04-19", "close": 8.47, "volume": 487875.0}, {"date": "2024-04-22", "close": 8.21, "volume": 394656.0}, {"date": "2024-04-23", "close": 8.5, "volume": 510439.0}, {"date": "2024-04-24", "close": 8.26, "volume": 334679.0}, {"date": "2024-04-25", "close": 8.09, "volume": 534709.0}, {"date": "2024-04-26", "close": 8.35, "volume": 520298.0}, {"date": "2024-04-29", "close": 8.6, "volume": 364643.0}, {"date": "2024-04-30", "close": 8.7, "volume": 335349.0}, {"date": "2024-05-01", "close": 9.33, "volume": 1110399.0}, {"date": "2024-05-02", "close": 9.46, "volume": 575509.0}, {"date": "2024-05-03", "close": 9.75, "volume": 364184.0}, {"date": "2024-05-06", "close": 9.45, "volume": 401258.0}, {"date": "2024-05-07", "close": 9.47, "volume": 474003.0}, {"date": "2024-05-08", "close": 9.06, "volume": 352698.0}, {"date": "2024-05-09", "close": 8.8, "volume": 332315.0}, {"date": "2024-05-10", "close": 8.74, "volume": 306001.0}, {"date": "2024-05-13", "close": 8.89, "volume": 322492.0}, {"date": "2024-05-14", "close": 8.98, "volume": 357043.0}, {"date": "2024-05-15", "close": 8.88, "volume": 301241.0}, {"date": "2024-05-16", "close": 9.1, "volume": 404491.0}, {"date": "2024-05-17", "close": 9.03, "volume": 292480.0}, {"date": "2024-05-20", "close": 9.19, "volume": 315140.0}, {"date": "2024-05-21", "close": 8.83, "volume": 264869.0}, {"date": "2024-05-22", "close": 8.93, "volume": 230490.0}, {"date": "2024-05-23", "close": 8.8, "volume": 276302.0}, {"date": "2024-05-24", "close": 8.98, "volume": 279152.0}, {"date": "2024-05-28", "close": 8.98, "volume": 613785.0}, {"date": "2024-05-29", "close": 8.82, "volume": 324022.0}, {"date": "2024-05-30", "close": 8.91, "volume": 330124.0}, {"date": "2024-05-31", "close": 8.88, "volume": 604349.0}, {"date": "2024-06-03", "close": 9.04, "volume": 531676.0}, {"date": "2024-06-04", "close": 8.94, "volume": 364730.0}, {"date": "2024-06-05", "close": 9.11, "volume": 371564.0}, {"date": "2024-06-06", "close": 8.82, "volume": 390680.0}, {"date": "2024-06-07", "close": 8.81, "volume": 308762.0}, {"date": "2024-06-10", "close": 9.07, "volume": 368895.0}, {"date": "2024-06-11", "close": 8.97, "volume": 315606.0}, {"date": "2024-06-12", "close": 9.1, "volume": 607410.0}, {"date": "2024-06-13", "close": 8.94, "volume": 331797.0}, {"date": "2024-06-14", "close": 8.66, "volume": 461264.0}, {"date": "2024-06-17", "close": 8.41, "volume": 387982.0}, {"date": "2024-06-18", "close": 8.08, "volume": 657495.0}, {"date": "2024-06-20", "close": 7.73, "volume": 641344.0}, {"date": "2024-06-21", "close": 8.17, "volume": 809488.0}, {"date": "2024-06-24", "close": 8.24, "volume": 369714.0}, {"date": "2024-06-25", "close": 7.65, "volume": 815346.0}, {"date": "2024-06-26", "close": 8.08, "volume": 481298.0}, {"date": "2024-06-27", "close": 8.05, "volume": 439187.0}, {"date": "2024-06-28", "close": 8.51, "volume": 4758174.0}, {"date": "2024-07-01", "close": 8.73, "volume": 632988.0}, {"date": "2024-07-02", "close": 8.66, "volume": 548017.0}, {"date": "2024-07-03", "close": 9.09, "volume": 698443.0}, {"date": "2024-07-05", "close": 9.1, "volume": 529177.0}, {"date": "2024-07-08", "close": 9.48, "volume": 665952.0}, {"date": "2024-07-09", "close": 9.76, "volume": 819808.0}, {"date": "2024-07-10", "close": 10.46, "volume": 941733.0}, {"date": "2024-07-11", "close": 11.11, "volume": 944351.0}, {"date": "2024-07-12", "close": 11.35, "volume": 870894.0}, {"date": "2024-07-15", "close": 11.66, "volume": 697573.0}, {"date": "2024-07-16", "close": 11.34, "volume": 991216.0}, {"date": "2024-07-17", "close": 11.33, "volume": 477604.0}, {"date": "2024-07-18", "close": 10.445, "volume": 1170266.0}, {"date": "2024-07-19", "close": 10.54, "volume": 372035.0}, {"date": "2024-07-22", "close": 10.75, "volume": 481451.0}, {"date": "2024-07-23", "close": 10.32, "volume": 467305.0}, {"date": "2024-07-24", "close": 10.4, "volume": 513102.0}, {"date": "2024-07-25", "close": 11.19, "volume": 1001278.0}, {"date": "2024-07-26", "close": 10.98, "volume": 593972.0}, {"date": "2024-07-29", "close": 10.96, "volume": 332133.0}, {"date": "2024-07-30", "close": 10.97, "volume": 385360.0}, {"date": "2024-07-31", "close": 10.87, "volume": 389186.0}, {"date": "2024-08-01", "close": 10.49, "volume": 599570.0}, {"date": "2024-08-02", "close": 9.9, "volume": 599974.0}, {"date": "2024-08-05", "close": 9.32, "volume": 746577.0}, {"date": "2024-08-06", "close": 9.78, "volume": 448833.0}, {"date": "2024-08-07", "close": 9.565, "volume": 742804.0}, {"date": "2024-08-08", "close": 9.89, "volume": 369718.0}, {"date": "2024-08-09", "close": 10.88, "volume": 3647792.0}, {"date": "2024-08-12", "close": 10.85, "volume": 2588543.0}, {"date": "2024-08-13", "close": 13.06, "volume": 4358301.0}, {"date": "2024-08-14", "close": 13.0, "volume": 1959715.0}, {"date": "2024-08-15", "close": 13.54, "volume": 1446870.0}, {"date": "2024-08-16", "close": 13.33, "volume": 1083923.0}, {"date": "2024-08-19", "close": 14.24, "volume": 1693374.0}, {"date": "2024-08-20", "close": 14.89, "volume": 4499541.0}, {"date": "2024-08-21", "close": 13.4, "volume": 2433944.0}, {"date": "2024-08-22", "close": 12.81, "volume": 1526906.0}, {"date": "2024-08-23", "close": 12.96, "volume": 917319.0}, {"date": "2024-08-26", "close": 13.2, "volume": 877598.0}, {"date": "2024-08-27", "close": 13.96, "volume": 1135888.0}, {"date": "2024-08-28", "close": 13.74, "volume": 980977.0}, {"date": "2024-08-29", "close": 12.98, "volume": 1218119.0}, {"date": "2024-08-30", "close": 12.98, "volume": 946873.0}, {"date": "2024-09-03", "close": 11.94, "volume": 1325819.0}, {"date": "2024-09-04", "close": 11.93, "volume": 838785.0}, {"date": "2024-09-05", "close": 11.75, "volume": 710342.0}, {"date": "2024-09-06", "close": 11.36, "volume": 1097490.0}, {"date": "2024-09-09", "close": 11.71, "volume": 769830.0}, {"date": "2024-09-10", "close": 11.51, "volume": 802880.0}, {"date": "2024-09-11", "close": 12.0, "volume": 955257.0}, {"date": "2024-09-12", "close": 12.63, "volume": 676632.0}, {"date": "2024-09-13", "close": 13.3, "volume": 1210038.0}, {"date": "2024-09-16", "close": 12.95, "volume": 874400.0}, {"date": "2024-09-17", "close": 13.05, "volume": 1265765.0}, {"date": "2024-09-18", "close": 14.05, "volume": 1133749.0}, {"date": "2024-09-19", "close": 14.86, "volume": 2134457.0}, {"date": "2024-09-20", "close": 14.77, "volume": 1414248.0}, {"date": "2024-09-23", "close": 14.09, "volume": 756260.0}, {"date": "2024-09-24", "close": 13.68, "volume": 654988.0}, {"date": "2024-09-25", "close": 14.05, "volume": 673969.0}, {"date": "2024-09-26", "close": 14.51, "volume": 1280795.0}, {"date": "2024-09-27", "close": 14.32, "volume": 615989.0}, {"date": "2024-09-30", "close": 14.5, "volume": 1130633.0}, {"date": "2024-10-01", "close": 14.46, "volume": 1274643.0}, {"date": "2024-10-02", "close": 14.45, "volume": 1130420.0}, {"date": "2024-10-03", "close": 14.0, "volume": 837888.0}, {"date": "2024-10-04", "close": 14.19, "volume": 691861.0}, {"date": "2024-10-07", "close": 13.66, "volume": 428919.0}, {"date": "2024-10-08", "close": 13.88, "volume": 654942.0}, {"date": "2024-10-09", "close": 13.71, "volume": 671786.0}, {"date": "2024-10-10", "close": 13.91, "volume": 432644.0}, {"date": "2024-10-11", "close": 14.52, "volume": 683926.0}, {"date": "2024-10-14", "close": 14.95, "volume": 960619.0}, {"date": "2024-10-15", "close": 15.23, "volume": 1025801.0}, {"date": "2024-10-16", "close": 16.52, "volume": 1831741.0}, {"date": "2024-10-17", "close": 16.13, "volume": 965993.0}, {"date": "2024-10-18", "close": 15.99, "volume": 715519.0}, {"date": "2024-10-21", "close": 16.72, "volume": 916835.0}, {"date": "2024-10-22", "close": 16.79, "volume": 880610.0}, {"date": "2024-10-23", "close": 16.05, "volume": 1023695.0}, {"date": "2024-10-24", "close": 15.4, "volume": 1005792.0}, {"date": "2024-10-25", "close": 14.77, "volume": 838948.0}, {"date": "2024-10-28", "close": 14.99, "volume": 790067.0}, {"date": "2024-10-29", "close": 15.17, "volume": 595868.0}, {"date": "2024-10-30", "close": 14.27, "volume": 896033.0}, {"date": "2024-10-31", "close": 14.72, "volume": 825263.0}, {"date": "2024-11-01", "close": 15.26, "volume": 1069108.0}, {"date": "2024-11-04", "close": 15.2, "volume": 1614071.0}, {"date": "2024-11-05", "close": 15.32, "volume": 574272.0}, {"date": "2024-11-06", "close": 15.72, "volume": 926564.0}, {"date": "2024-11-07", "close": 16.14, "volume": 588435.0}, {"date": "2024-11-08", "close": 17.04, "volume": 1499497.0}, {"date": "2024-11-11", "close": 17.49, "volume": 3404411.0}, {"date": "2024-11-12", "close": 16.61, "volume": 1708834.0}, {"date": "2024-11-13", "close": 14.08, "volume": 3202104.0}, {"date": "2024-11-14", "close": 14.11, "volume": 1836019.0}, {"date": "2024-11-15", "close": 14.01, "volume": 1533799.0}, {"date": "2024-11-18", "close": 13.78, "volume": 1057319.0}, {"date": "2024-11-19", "close": 13.79, "volume": 1125455.0}, {"date": "2024-11-20", "close": 13.55, "volume": 1144221.0}, {"date": "2024-11-21", "close": 13.38, "volume": 768758.0}, {"date": "2024-11-22", "close": 14.0, "volume": 1016801.0}, {"date": "2024-11-25", "close": 13.71, "volume": 1339864.0}, {"date": "2024-11-26", "close": 14.37, "volume": 653797.0}, {"date": "2024-11-27", "close": 14.53, "volume": 674182.0}, {"date": "2024-11-29", "close": 14.51, "volume": 383074.0}, {"date": "2024-12-02", "close": 13.32, "volume": 1188059.0}, {"date": "2024-12-03", "close": 13.61, "volume": 1224651.0}, {"date": "2024-12-04", "close": 14.42, "volume": 974979.0}, {"date": "2024-12-05", "close": 14.0, "volume": 889679.0}, {"date": "2024-12-06", "close": 14.02, "volume": 727227.0}, {"date": "2024-12-09", "close": 13.31, "volume": 699898.0}, {"date": "2024-12-10", "close": 12.95, "volume": 869273.0}, {"date": "2024-12-11", "close": 12.27, "volume": 1445462.0}, {"date": "2024-12-12", "close": 12.64, "volume": 1618523.0}, {"date": "2024-12-13", "close": 11.9, "volume": 984940.0}, {"date": "2024-12-16", "close": 11.885, "volume": 940323.0}, {"date": "2024-12-17", "close": 11.76, "volume": 989812.0}, {"date": "2024-12-18", "close": 10.96, "volume": 1971378.0}, {"date": "2024-12-19", "close": 11.32, "volume": 1268100.0}, {"date": "2024-12-20", "close": 11.18, "volume": 2578119.0}, {"date": "2024-12-23", "close": 11.2, "volume": 1381991.0}, {"date": "2024-12-24", "close": 11.41, "volume": 497577.0}, {"date": "2024-12-26", "close": 11.15, "volume": 1805443.0}, {"date": "2024-12-27", "close": 10.79, "volume": 2059839.0}, {"date": "2024-12-30", "close": 10.62, "volume": 1802436.0}, {"date": "2024-12-31", "close": 10.55, "volume": 833722.0}, {"date": "2025-01-02", "close": 10.71, "volume": 1753166.0}, {"date": "2025-01-03", "close": 11.19, "volume": 1268552.0}, {"date": "2025-01-06", "close": 11.08, "volume": 1144839.0}, {"date": "2025-01-07", "close": 11.34, "volume": 923351.0}, {"date": "2025-01-08", "close": 11.43, "volume": 1308619.0}, {"date": "2025-01-10", "close": 11.24, "volume": 1354564.0}, {"date": "2025-01-13", "close": 11.26, "volume": 2155460.0}, {"date": "2025-01-14", "close": 11.36, "volume": 899650.0}, {"date": "2025-01-15", "close": 12.01, "volume": 1804139.0}, {"date": "2025-01-16", "close": 12.18, "volume": 1600988.0}, {"date": "2025-01-17", "close": 12.57, "volume": 1679780.0}, {"date": "2025-01-21", "close": 13.48, "volume": 1487722.0}, {"date": "2025-01-22", "close": 13.55, "volume": 1135187.0}, {"date": "2025-01-23", "close": 13.89, "volume": 1002200.0}, {"date": "2025-01-24", "close": 14.08, "volume": 1108849.0}, {"date": "2025-01-27", "close": 14.45, "volume": 2551085.0}, {"date": "2025-01-28", "close": 14.88, "volume": 1418040.0}, {"date": "2025-01-29", "close": 14.32, "volume": 778795.0}, {"date": "2025-01-30", "close": 14.29, "volume": 872591.0}, {"date": "2025-01-31", "close": 13.02, "volume": 2023133.0}, {"date": "2025-02-03", "close": 12.31, "volume": 2168769.0}, {"date": "2025-02-04", "close": 12.52, "volume": 1213204.0}, {"date": "2025-02-05", "close": 12.75, "volume": 684754.0}, {"date": "2025-02-06", "close": 12.8, "volume": 882990.0}, {"date": "2025-02-07", "close": 11.92, "volume": 1370275.0}, {"date": "2025-02-10", "close": 11.74, "volume": 1443992.0}, {"date": "2025-02-11", "close": 11.55, "volume": 978800.0}, {"date": "2025-02-12", "close": 11.63, "volume": 1148126.0}, {"date": "2025-02-13", "close": 11.92, "volume": 776024.0}, {"date": "2025-02-14", "close": 12.02, "volume": 1088574.0}, {"date": "2025-02-18", "close": 11.77, "volume": 1033858.0}, {"date": "2025-02-19", "close": 12.0, "volume": 843198.0}, {"date": "2025-02-20", "close": 11.78, "volume": 847854.0}, {"date": "2025-02-21", "close": 11.24, "volume": 1390789.0}, {"date": "2025-02-24", "close": 10.83, "volume": 1237390.0}, {"date": "2025-02-25", "close": 10.56, "volume": 1869532.0}, {"date": "2025-02-26", "close": 10.23, "volume": 1947860.0}, {"date": "2025-02-27", "close": 10.2, "volume": 1256931.0}, {"date": "2025-02-28", "close": 10.48, "volume": 905760.0}, {"date": "2025-03-03", "close": 10.18, "volume": 1583092.0}, {"date": "2025-03-04", "close": 10.51, "volume": 1400616.0}, {"date": "2025-03-05", "close": 10.87, "volume": 1303236.0}, {"date": "2025-03-06", "close": 10.79, "volume": 1923303.0}, {"date": "2025-03-07", "close": 10.85, "volume": 1415301.0}, {"date": "2025-03-10", "close": 10.83, "volume": 1310480.0}, {"date": "2025-03-11", "close": 11.53, "volume": 1208671.0}, {"date": "2025-03-12", "close": 12.31, "volume": 1521931.0}, {"date": "2025-03-13", "close": 11.95, "volume": 900685.0}, {"date": "2025-03-14", "close": 11.87, "volume": 819688.0}, {"date": "2025-03-17", "close": 11.44, "volume": 1069630.0}, {"date": "2025-03-18", "close": 11.53, "volume": 778090.0}, {"date": "2025-03-19", "close": 11.65, "volume": 1284563.0}, {"date": "2025-03-20", "close": 14.31, "volume": 8868762.0}, {"date": "2025-03-21", "close": 12.36, "volume": 4452789.0}, {"date": "2025-03-24", "close": 12.89, "volume": 4074179.0}, {"date": "2025-03-25", "close": 13.15, "volume": 1794287.0}, {"date": "2025-03-26", "close": 12.6, "volume": 2421551.0}, {"date": "2025-03-27", "close": 12.63, "volume": 1549820.0}, {"date": "2025-03-28", "close": 12.49, "volume": 1191077.0}, {"date": "2025-03-31", "close": 12.58, "volume": 1778566.0}, {"date": "2025-04-01", "close": 12.53, "volume": 1510984.0}, {"date": "2025-04-02", "close": 13.05, "volume": 1535382.0}, {"date": "2025-04-03", "close": 13.4, "volume": 2623198.0}, {"date": "2025-04-04", "close": 12.8, "volume": 2802329.0}, {"date": "2025-04-07", "close": 12.83, "volume": 2978525.0}, {"date": "2025-04-08", "close": 12.33, "volume": 1485783.0}, {"date": "2025-04-09", "close": 13.34, "volume": 3310766.0}, {"date": "2025-04-10", "close": 13.24, "volume": 2063275.0}, {"date": "2025-04-11", "close": 14.05, "volume": 2203480.0}, {"date": "2025-04-14", "close": 14.47, "volume": 778857.0}, {"date": "2025-04-15", "close": 14.99, "volume": 1258627.0}, {"date": "2025-04-16", "close": 14.88, "volume": 1809148.0}, {"date": "2025-04-17", "close": 14.88, "volume": 1550448.0}, {"date": "2025-04-21", "close": 14.32, "volume": 2460845.0}, {"date": "2025-04-22", "close": 15.0, "volume": 1249724.0}, {"date": "2025-04-23", "close": 14.38, "volume": 1110394.0}, {"date": "2025-04-24", "close": 14.64, "volume": 821359.0}, {"date": "2025-04-25", "close": 13.77, "volume": 970719.0}, {"date": "2025-04-28", "close": 14.14, "volume": 992469.0}, {"date": "2025-04-29", "close": 13.92, "volume": 665308.0}, {"date": "2025-04-30", "close": 13.97, "volume": 1025591.0}, {"date": "2025-05-01", "close": 14.16, "volume": 931503.0}, {"date": "2025-05-02", "close": 14.46, "volume": 1028306.0}, {"date": "2025-05-05", "close": 14.26, "volume": 708124.0}, {"date": "2025-05-06", "close": 14.02, "volume": 1148202.0}, {"date": "2025-05-07", "close": 13.49, "volume": 1470132.0}, {"date": "2025-05-08", "close": 13.49, "volume": 1196165.0}, {"date": "2025-05-09", "close": 13.44, "volume": 1086502.0}, {"date": "2025-05-12", "close": 13.29, "volume": 1993282.0}, {"date": "2025-05-13", "close": 13.35, "volume": 1436576.0}, {"date": "2025-05-14", "close": 12.1, "volume": 3524749.0}, {"date": "2025-05-15", "close": 12.195, "volume": 1774888.0}, {"date": "2025-05-16", "close": 13.6, "volume": 2214797.0}, {"date": "2025-05-19", "close": 14.26, "volume": 1357235.0}, {"date": "2025-05-20", "close": 14.33, "volume": 1544674.0}, {"date": "2025-05-21", "close": 14.22, "volume": 1452723.0}, {"date": "2025-05-22", "close": 14.52, "volume": 875800.0}, {"date": "2025-05-23", "close": 14.98, "volume": 2307830.0}, {"date": "2025-05-27", "close": 14.62, "volume": 1231902.0}, {"date": "2025-05-28", "close": 14.85, "volume": 963044.0}, {"date": "2025-05-29", "close": 15.49, "volume": 1466284.0}, {"date": "2025-05-30", "close": 14.43, "volume": 1860935.0}, {"date": "2025-06-02", "close": 14.46, "volume": 982214.0}, {"date": "2025-06-03", "close": 14.53, "volume": 1157020.0}, {"date": "2025-06-04", "close": 13.82, "volume": 847918.0}, {"date": "2025-06-05", "close": 13.44, "volume": 1237252.0}, {"date": "2025-06-06", "close": 14.49, "volume": 1273315.0}, {"date": "2025-06-09", "close": 14.53, "volume": 1067581.0}, {"date": "2025-06-10", "close": 14.69, "volume": 545433.0}, {"date": "2025-06-11", "close": 14.34, "volume": 559850.0}, {"date": "2025-06-12", "close": 14.4, "volume": 588879.0}, {"date": "2025-06-13", "close": 15.39, "volume": 1171007.0}, {"date": "2025-06-16", "close": 15.16, "volume": 1435358.0}, {"date": "2025-06-17", "close": 14.82, "volume": 1004601.0}, {"date": "2025-06-18", "close": 15.91, "volume": 2728410.0}, {"date": "2025-06-20", "close": 15.8, "volume": 1338210.0}, {"date": "2025-06-23", "close": 16.57, "volume": 1408322.0}, {"date": "2025-06-24", "close": 16.78, "volume": 1941028.0}, {"date": "2025-06-25", "close": 17.26, "volume": 1399257.0}, {"date": "2025-06-26", "close": 18.08, "volume": 1802898.0}, {"date": "2025-06-27", "close": 18.2, "volume": 3884211.0}, {"date": "2025-06-30", "close": 17.45, "volume": 3160618.0}, {"date": "2025-07-01", "close": 16.09, "volume": 1866225.0}, {"date": "2025-07-02", "close": 16.75, "volume": 1285251.0}, {"date": "2025-07-03", "close": 16.52, "volume": 881491.0}, {"date": "2025-07-07", "close": 17.09, "volume": 1657242.0}, {"date": "2025-07-08", "close": 16.95, "volume": 1297085.0}, {"date": "2025-07-09", "close": 17.9, "volume": 1209044.0}, {"date": "2025-07-10", "close": 17.98, "volume": 1431052.0}, {"date": "2025-07-11", "close": 17.69, "volume": 1112998.0}, {"date": "2025-07-14", "close": 17.9, "volume": 926955.0}, {"date": "2025-07-15", "close": 17.56, "volume": 972931.0}, {"date": "2025-07-16", "close": 17.87, "volume": 900453.0}, {"date": "2025-07-17", "close": 18.35, "volume": 1808903.0}, {"date": "2025-07-18", "close": 17.92, "volume": 1337303.0}, {"date": "2025-07-21", "close": 17.85, "volume": 718053.0}, {"date": "2025-07-22", "close": 17.59, "volume": 748382.0}, {"date": "2025-07-23", "close": 18.0, "volume": 1146408.0}, {"date": "2025-07-24", "close": 17.92, "volume": 1285217.0}, {"date": "2025-07-25", "close": 17.87, "volume": 2727868.0}, {"date": "2025-07-28", "close": 18.35, "volume": 2062699.0}, {"date": "2025-07-29", "close": 17.75, "volume": 728720.0}, {"date": "2025-07-30", "close": 17.88, "volume": 1111993.0}, {"date": "2025-07-31", "close": 17.68, "volume": 1088889.0}, {"date": "2025-08-01", "close": 17.18, "volume": 1181374.0}, {"date": "2025-08-04", "close": 17.38, "volume": 1203896.0}, {"date": "2025-08-05", "close": 17.8, "volume": 942957.0}, {"date": "2025-08-06", "close": 17.98, "volume": 1025289.0}, {"date": "2025-08-07", "close": 17.65, "volume": 741288.0}, {"date": "2025-08-08", "close": 17.5, "volume": 715589.0}, {"date": "2025-08-11", "close": 16.38, "volume": 2294944.0}, {"date": "2025-08-12", "close": 16.66, "volume": 2081465.0}, {"date": "2025-08-13", "close": 15.82, "volume": 4312580.0}, {"date": "2025-08-14", "close": 14.47, "volume": 3417114.0}, {"date": "2025-08-15", "close": 14.53, "volume": 2890457.0}, {"date": "2025-08-18", "close": 14.03, "volume": 1671812.0}, {"date": "2025-08-19", "close": 13.79, "volume": 2175327.0}, {"date": "2025-08-20", "close": 14.6, "volume": 2159766.0}, {"date": "2025-08-21", "close": 14.87, "volume": 1520540.0}, {"date": "2025-08-22", "close": 13.5, "volume": 3133653.0}, {"date": "2025-08-25", "close": 13.51, "volume": 2782696.0}, {"date": "2025-08-26", "close": 13.89, "volume": 1587076.0}, {"date": "2025-08-27", "close": 13.44, "volume": 1599886.0}, {"date": "2025-08-28", "close": 12.86, "volume": 2551418.0}, {"date": "2025-08-29", "close": 11.62, "volume": 7183165.0}, {"date": "2025-09-02", "close": 11.12, "volume": 4875891.0}, {"date": "2025-09-03", "close": 10.88, "volume": 4295014.0}, {"date": "2025-09-04", "close": 10.69, "volume": 4265138.0}, {"date": "2025-09-05", "close": 10.07, "volume": 5213665.0}, {"date": "2025-09-08", "close": 10.7, "volume": 5079647.0}, {"date": "2025-09-09", "close": 10.32, "volume": 2283469.0}, {"date": "2025-09-10", "close": 10.5, "volume": 2273640.0}, {"date": "2025-09-11", "close": 10.15, "volume": 2497302.0}, {"date": "2025-09-12", "close": 10.03, "volume": 2273788.0}, {"date": "2025-09-15", "close": 9.96, "volume": 2796233.0}, {"date": "2025-09-16", "close": 9.41, "volume": 2311955.0}, {"date": "2025-09-17", "close": 9.57, "volume": 1764532.0}, {"date": "2025-09-18", "close": 9.93, "volume": 2283710.0}, {"date": "2025-09-19", "close": 9.79, "volume": 6340347.0}, {"date": "2025-09-22", "close": 9.79, "volume": 1628155.0}, {"date": "2025-09-23", "close": 9.94, "volume": 1647945.0}, {"date": "2025-09-24", "close": 9.63, "volume": 1242371.0}, {"date": "2025-09-25", "close": 9.54, "volume": 1935431.0}, {"date": "2025-09-26", "close": 9.8, "volume": 2505150.0}, {"date": "2025-09-29", "close": 9.72, "volume": 3268196.0}, {"date": "2025-09-30", "close": 10.05, "volume": 3819986.0}, {"date": "2025-10-01", "close": 10.09, "volume": 7453615.0}, {"date": "2025-10-02", "close": 10.28, "volume": 2935405.0}, {"date": "2025-10-03", "close": 10.31, "volume": 3055266.0}, {"date": "2025-10-06", "close": 10.27, "volume": 2423850.0}, {"date": "2025-10-07", "close": 10.33, "volume": 1939169.0}, {"date": "2025-10-08", "close": 11.11, "volume": 2311741.0}, {"date": "2025-10-09", "close": 11.58, "volume": 2345471.0}, {"date": "2025-10-10", "close": 11.32, "volume": 1880453.0}, {"date": "2025-10-13", "close": 10.93, "volume": 1341342.0}, {"date": "2025-10-14", "close": 10.66, "volume": 1655481.0}, {"date": "2025-10-15", "close": 10.97, "volume": 1604520.0}, {"date": "2025-10-16", "close": 10.11, "volume": 2191242.0}, {"date": "2025-10-17", "close": 10.05, "volume": 1724245.0}, {"date": "2025-10-20", "close": 10.01, "volume": 2757914.0}, {"date": "2025-10-21", "close": 9.9, "volume": 1727190.0}, {"date": "2025-10-22", "close": 9.72, "volume": 1170311.0}, {"date": "2025-10-23", "close": 9.65, "volume": 958362.0}, {"date": "2025-10-24", "close": 9.11, "volume": 1923973.0}, {"date": "2025-10-27", "close": 9.56, "volume": 1694209.0}, {"date": "2025-10-28", "close": 9.39, "volume": 890728.0}, {"date": "2025-10-29", "close": 8.98, "volume": 1518695.0}, {"date": "2025-10-30", "close": 8.62, "volume": 1454641.0}, {"date": "2025-10-31", "close": 8.96, "volume": 2080097.0}, {"date": "2025-11-03", "close": 8.62, "volume": 1461362.0}, {"date": "2025-11-04", "close": 8.71, "volume": 1797430.0}, {"date": "2025-11-05", "close": 9.05, "volume": 1821610.0}, {"date": "2025-11-06", "close": 8.195, "volume": 2552365.0}, {"date": "2025-11-07", "close": 8.85, "volume": 2642691.0}, {"date": "2025-11-10", "close": 8.88, "volume": 4106148.0}, {"date": "2025-11-11", "close": 8.77, "volume": 3148935.0}, {"date": "2025-11-12", "close": 8.945, "volume": 2335943.0}, {"date": "2025-11-13", "close": 8.41, "volume": 2496912.0}, {"date": "2025-11-14", "close": 8.21, "volume": 1965566.0}, {"date": "2025-11-17", "close": 7.32, "volume": 3033586.0}, {"date": "2025-11-18", "close": 7.085, "volume": 2346370.0}, {"date": "2025-11-19", "close": 7.09, "volume": 2513567.0}, {"date": "2025-11-20", "close": 6.73, "volume": 1781301.0}, {"date": "2025-11-21", "close": 7.59, "volume": 3898515.0}, {"date": "2025-11-24", "close": 8.03, "volume": 2648699.0}, {"date": "2025-11-25", "close": 9.28, "volume": 3861132.0}, {"date": "2025-11-26", "close": 9.57, "volume": 2750095.0}, {"date": "2025-11-28", "close": 9.54, "volume": 848573.0}, {"date": "2025-12-01", "close": 9.4, "volume": 1146835.0}, {"date": "2025-12-02", "close": 9.04, "volume": 2133680.0}, {"date": "2025-12-03", "close": 9.55, "volume": 1593713.0}, {"date": "2025-12-04", "close": 9.97, "volume": 1432256.0}, {"date": "2025-12-05", "close": 9.93, "volume": 1316440.0}, {"date": "2025-12-08", "close": 10.0, "volume": 1129250.0}, {"date": "2025-12-09", "close": 9.93, "volume": 1911222.0}, {"date": "2025-12-10", "close": 10.44, "volume": 2393981.0}, {"date": "2025-12-11", "close": 11.22, "volume": 2133660.0}, {"date": "2025-12-12", "close": 10.24, "volume": 2516580.0}, {"date": "2025-12-15", "close": 10.59, "volume": 1598369.0}, {"date": "2025-12-16", "close": 10.66, "volume": 1238690.0}, {"date": "2025-12-17", "close": 10.07, "volume": 1392031.0}, {"date": "2025-12-18", "close": 9.82, "volume": 916274.0}, {"date": "2025-12-19", "close": 10.49, "volume": 2867270.0}, {"date": "2025-12-22", "close": 11.36, "volume": 1929404.0}, {"date": "2025-12-23", "close": 11.03, "volume": 1274300.0}, {"date": "2025-12-24", "close": 11.48, "volume": 985438.0}, {"date": "2025-12-26", "close": 11.38, "volume": 1032414.0}, {"date": "2025-12-29", "close": 11.72, "volume": 1178003.0}, {"date": "2025-12-30", "close": 11.64, "volume": 1668862.0}, {"date": "2025-12-31", "close": 11.65, "volume": 1043533.0}, {"date": "2026-01-02", "close": 11.49, "volume": 1677071.0}, {"date": "2026-01-05", "close": 10.97, "volume": 1672818.0}, {"date": "2026-01-06", "close": 11.15, "volume": 1781507.0}, {"date": "2026-01-07", "close": 11.1, "volume": 1302267.0}, {"date": "2026-01-08", "close": 10.95, "volume": 1292436.0}, {"date": "2026-01-09", "close": 13.06, "volume": 6066637.0}, {"date": "2026-01-12", "close": 11.38, "volume": 3963971.0}, {"date": "2026-01-13", "close": 11.31, "volume": 1944524.0}, {"date": "2026-01-14", "close": 11.79, "volume": 1348099.0}, {"date": "2026-01-15", "close": 11.09, "volume": 1045643.0}, {"date": "2026-01-16", "close": 10.63, "volume": 1095910.0}, {"date": "2026-01-20", "close": 10.45, "volume": 1205146.0}, {"date": "2026-01-21", "close": 10.44, "volume": 1584188.0}, {"date": "2026-01-22", "close": 10.57, "volume": 1330474.0}, {"date": "2026-01-23", "close": 10.21, "volume": 1468250.0}, {"date": "2026-01-26", "close": 10.48, "volume": 1219621.0}, {"date": "2026-01-27", "close": 10.54, "volume": 794477.0}, {"date": "2026-01-28", "close": 10.06, "volume": 1367808.0}, {"date": "2026-01-29", "close": 10.22, "volume": 2432020.0}, {"date": "2026-01-30", "close": 9.99, "volume": 1769622.0}, {"date": "2026-02-02", "close": 10.3, "volume": 1659346.0}, {"date": "2026-02-03", "close": 10.15, "volume": 1040207.0}, {"date": "2026-02-04", "close": 10.14, "volume": 1041378.0}, {"date": "2026-02-05", "close": 9.67, "volume": 1141567.0}, {"date": "2026-02-06", "close": 10.03, "volume": 1151350.0}, {"date": "2026-02-09", "close": 9.79, "volume": 934065.0}, {"date": "2026-02-10", "close": 9.92, "volume": 742658.0}, {"date": "2026-02-11", "close": 9.5, "volume": 1092856.0}, {"date": "2026-02-12", "close": 8.81, "volume": 1314715.0}, {"date": "2026-02-13", "close": 8.85, "volume": 2143118.0}, {"date": "2026-02-17", "close": 9.38, "volume": 886195.0}, {"date": "2026-02-18", "close": 9.45, "volume": 573354.0}, {"date": "2026-02-19", "close": 9.44, "volume": 762129.0}, {"date": "2026-02-20", "close": 9.0, "volume": 892521.0}, {"date": "2026-02-23", "close": 9.21, "volume": 639380.0}, {"date": "2026-02-24", "close": 9.14, "volume": 677984.0}, {"date": "2026-02-25", "close": 9.24, "volume": 851649.0}, {"date": "2026-02-26", "close": 9.34, "volume": 942325.0}, {"date": "2026-02-27", "close": 9.28, "volume": 660760.0}, {"date": "2026-03-02", "close": 9.17, "volume": 789680.0}, {"date": "2026-03-03", "close": 8.87, "volume": 1041515.0}, {"date": "2026-03-04", "close": 9.04, "volume": 804792.0}, {"date": "2026-03-05", "close": 9.12, "volume": 1331512.0}, {"date": "2026-03-06", "close": 9.06, "volume": 1528054.0}, {"date": "2026-03-09", "close": 9.05, "volume": 1703628.0}, {"date": "2026-03-10", "close": 8.86, "volume": 1271259.0}, {"date": "2026-03-11", "close": 8.38, "volume": 1672757.0}, {"date": "2026-03-12", "close": 8.24, "volume": 2215890.0}, {"date": "2026-03-13", "close": 8.39, "volume": 1041707.0}, {"date": "2026-03-16", "close": 8.7, "volume": 1398328.0}, {"date": "2026-03-17", "close": 8.89, "volume": 1731563.0}, {"date": "2026-03-18", "close": 8.3, "volume": 1467758.0}, {"date": "2026-03-19", "close": 8.25, "volume": 885625.0}, {"date": "2026-03-20", "close": 8.17, "volume": 3317633.0}, {"date": "2026-03-23", "close": 7.67, "volume": 1767524.0}, {"date": "2026-03-24", "close": 7.54, "volume": 2498137.0}, {"date": "2026-03-25", "close": 7.9, "volume": 1869578.0}, {"date": "2026-03-26", "close": 8.56, "volume": 1898268.0}, {"date": "2026-03-27", "close": 8.07, "volume": 2382511.0}, {"date": "2026-03-30", "close": 7.815, "volume": 1075240.0}, {"date": "2026-03-31", "close": 8.03, "volume": 1850434.0}, {"date": "2026-04-01", "close": 8.11, "volume": 1295844.0}, {"date": "2026-04-02", "close": 8.3, "volume": 1277290.0}, {"date": "2026-04-06", "close": 8.39, "volume": 1142348.0}, {"date": "2026-04-07", "close": 8.15, "volume": 1145962.0}, {"date": "2026-04-08", "close": 8.19, "volume": 1831086.0}, {"date": "2026-04-09", "close": 8.27, "volume": 2094934.0}, {"date": "2026-04-10", "close": 8.05, "volume": 722376.0}, {"date": "2026-04-13", "close": 8.0, "volume": 854403.0}, {"date": "2026-04-14", "close": 8.14, "volume": 836351.0}, {"date": "2026-04-15", "close": 8.02, "volume": 1593729.0}, {"date": "2026-04-16", "close": 8.18, "volume": 1292773.0}, {"date": "2026-04-17", "close": 8.18, "volume": 1276358.0}, {"date": "2026-04-20", "close": 8.18, "volume": 965381.0}, {"date": "2026-04-21", "close": 7.84, "volume": 1481857.0}, {"date": "2026-04-22", "close": 8.4, "volume": 3892170.0}, {"date": "2026-04-23", "close": 8.3, "volume": 2520964.0}, {"date": "2026-04-24", "close": 8.29, "volume": 2059229.0}, {"date": "2026-04-27", "close": 7.95, "volume": 2009717.0}, {"date": "2026-04-28", "close": 7.94, "volume": 1377114.0}, {"date": "2026-04-29", "close": 7.84, "volume": 1071839.0}, {"date": "2026-04-30", "close": 8.26, "volume": 1357266.0}, {"date": "2026-05-01", "close": 8.56, "volume": 1492250.0}, {"date": "2026-05-04", "close": 8.83, "volume": 1971957.0}, {"date": "2026-05-05", "close": 9.03, "volume": 1528440.0}, {"date": "2026-05-06", "close": 9.28, "volume": 3171217.0}, {"date": "2026-05-07", "close": 9.0, "volume": 1479841.0}, {"date": "2026-05-08", "close": 8.74, "volume": 1272299.0}, {"date": "2026-05-11", "close": 8.6, "volume": 1296455.0}, {"date": "2026-05-12", "close": 8.63, "volume": 1128838.0}, {"date": "2026-05-13", "close": 8.01, "volume": 2508057.0}, {"date": "2026-05-14", "close": 7.94, "volume": 2403685.0}, {"date": "2026-05-15", "close": 7.425, "volume": 3673512.0}, {"date": "2026-05-18", "close": 7.3, "volume": 2142987.0}, {"date": "2026-05-19", "close": 7.17, "volume": 1604320.0}, {"date": "2026-05-20", "close": 7.8, "volume": 1625614.0}, {"date": "2026-05-21", "close": 8.23, "volume": 2126693.0}, {"date": "2026-05-22", "close": 7.94, "volume": 2486016.0}, {"date": "2026-05-26", "close": 8.17, "volume": 1060976.0}, {"date": "2026-05-27", "close": 8.5, "volume": 794239.0}, {"date": "2026-05-28", "close": 9.4, "volume": 2607441.0}, {"date": "2026-05-29", "close": 9.07, "volume": 2153277.0}, {"date": "2026-06-01", "close": 9.43, "volume": 1973349.0}, {"date": "2026-06-02", "close": 8.9, "volume": 1853345.0}, {"date": "2026-06-03", "close": 8.75, "volume": 1209357.0}, {"date": "2026-06-04", "close": 9.07, "volume": 817486.0}, {"date": "2026-06-05", "close": 8.56, "volume": 1289208.0}, {"date": "2026-06-08", "close": 8.99, "volume": 1909593.0}, {"date": "2026-06-09", "close": 9.41, "volume": 877586.0}, {"date": "2026-06-10", "close": 9.26, "volume": 1481382.0}, {"date": "2026-06-11", "close": 9.59, "volume": 989799.0}, {"date": "2026-06-12", "close": 9.76, "volume": 1328324.0}, {"date": "2026-06-15", "close": 9.81, "volume": 1049911.0}, {"date": "2026-06-16", "close": 9.7, "volume": 874818.0}, {"date": "2026-06-17", "close": 9.9, "volume": 1018636.0}, {"date": "2026-06-18", "close": 9.65, "volume": 2277986.0}, {"date": "2026-06-22", "close": 9.98, "volume": 2602343.0}, {"date": "2026-06-23", "close": 10.28, "volume": 1304901.0}, {"date": "2026-06-24", "close": 10.54, "volume": 1940618.0}, {"date": "2026-06-25", "close": 8.02, "volume": 8082059.0}, {"date": "2026-06-26", "close": 8.54, "volume": 5015475.0}, {"date": "2026-06-29", "close": 8.56, "volume": 1407645.0}, {"date": "2026-06-30", "close": 8.01, "volume": 1327110.0}, {"date": "2026-07-01", "close": 7.94, "volume": 1148695.0}, {"date": "2026-07-02", "close": 8.56, "volume": 1796362.0}, {"date": "2026-07-06", "close": 8.33, "volume": 1124311.0}, {"date": "2026-07-07", "close": 8.19, "volume": 1235305.0}, {"date": "2026-07-08", "close": 8.1, "volume": 2036599.0}, {"date": "2026-07-09", "close": 7.88, "volume": 1155796.0}, {"date": "2026-07-10", "close": 7.94, "volume": 1397535.0}, {"date": "2026-07-13", "close": 7.74, "volume": 1399987.0}, {"date": "2026-07-14", "close": 7.61, "volume": 1908165.0}, {"date": "2026-07-15", "close": 7.55, "volume": 1838409.0}, {"date": "2026-07-16", "close": 7.46, "volume": 1288297.0}, {"date": "2026-07-17", "close": 7.0, "volume": 2127867.0}, {"date": "2026-07-20", "close": 6.44, "volume": 2933488.0}, {"date": "2026-07-21", "close": 6.36, "volume": 4881006.0}, {"date": "2026-07-22", "close": 6.06, "volume": 3117360.0}, {"date": "2026-07-23", "close": 6.0, "volume": 2660290.0}, {"date": "2026-07-24", "close": 5.94, "volume": 3484929.0}, {"date": "2026-07-27", "close": 5.76, "volume": 1819888.0}, {"date": "2026-07-28", "close": 5.67, "volume": 1353862.0}, {"date": "2026-07-29", "close": 5.83, "volume": 6438727.0}, {"date": "2026-07-30", "close": 5.63, "volume": 1626862.0}, {"date": "2026-07-31", "close": 5.13, "volume": 2083381.0}, {"date": "2026-08-03", "close": 5.46, "volume": 2143695.0}, {"date": "2026-08-04", "close": 5.32, "volume": 1931422.0}, {"date": "2026-08-05", "close": 5.36, "volume": 2542539.0}, {"date": "2026-08-06", "close": 5.55, "volume": 1264568.0}, {"date": "2026-08-07", "close": 6.16, "volume": 2155796.0}, {"date": "2026-08-10", "close": 5.91, "volume": 1330193.0}, {"date": "2026-08-11", "close": 5.95, "volume": 1351809.0}, {"date": "2026-08-12", "close": 6.05, "volume": 1314029.0}, {"date": "2026-08-13", "close": 6.1, "volume": 1978723.0}, {"date": "2026-08-14", "close": 5.65, "volume": 5046019.0}, {"date": "2026-08-17", "close": 6.24, "volume": 2504778.0}, {"date": "2026-08-18", "close": 6.3, "volume": 1945327.0}, {"date": "2026-08-19", "close": 6.38, "volume": 1212559.0}, {"date": "2026-08-20", "close": 5.505, "volume": 2114284.0}, {"date": "2026-08-21", "close": 5.505, "volume": 1267922.0}, {"date": "2026-08-24", "close": 5.35, "volume": 1936733.0}, {"date": "2026-08-25", "close": 5.72, "volume": 1715834.0}, {"date": "2026-08-26", "close": 6.03, "volume": 1163506.0}, {"date": "2026-08-27", "close": 6.03, "volume": 1191261.0}, {"date": "2026-08-28", "close": 5.89, "volume": 1190271.0}, {"date": "2026-08-31", "close": 6.0, "volume": 1984647.0}, {"date": "2026-09-01", "close": 5.77, "volume": 1358006.0}, {"date": "2026-09-02", "close": 5.82, "volume": 1196978.0}, {"date": "2026-09-03", "close": 5.67, "volume": 1088187.0}, {"date": "2026-09-04", "close": 5.62, "volume": 852847.0}, {"date": "2026-09-08", "close": 5.39, "volume": 1086519.0}, {"date": "2026-09-09", "close": 5.23, "volume": 874545.0}, {"date": "2026-09-10", "close": 5.06, "volume": 1091279.0}, {"date": "2026-09-11", "close": 4.76, "volume": 2573537.0}, {"date": "2026-09-14", "close": 4.5, "volume": 2166833.0}, {"date": "2026-09-15", "close": 4.25, "volume": 2776215.0}, {"date": "2026-09-16", "close": 4.165, "volume": 1451907.0}, {"date": "2026-09-17", "close": 4.15, "volume": 1873175.0}, {"date": "2026-09-18", "close": 4.11, "volume": 1885783.0}, {"date": "2026-09-21", "close": 4.35, "volume": 1197965.0}, {"date": "2026-09-22", "close": 4.48, "volume": 1268337.0}], "refreshing": true}