{"ticker": "TECX", "overview": {"cik": "1681087", "ticker": "TECX", "name": "Tectonic Therapeutic, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001757533-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001791187-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002023255-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002023849-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001757533-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002023175-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009887", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001193125-26-407823", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0002023175-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0002023255-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001791187-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0002023849-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001757533-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008795", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0002023255-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008563", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0002023255-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008032", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338000", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002023255-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006668", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001757533-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001791187-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-266040", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 3075.36, "net": -3075.36, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-08-25"}, "metrics": {"ticker": "TECX", "has_prices": true, "as_of": "2026-07-24", "last": 30.37, "prev_close": 31.61, "change": -1.2399999999999984, "change_pct": -0.03922809237583039, "session_volume": 99105.0, "vwap_5": 31.795313798812924, "vwap_20": 34.07838009831738, "vwap_60": 30.814517944242585, "vwap_250": 21.986363621177016, "high_52w": 37.93, "low_52w": 16.44, "avg_volume_20": 220439.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001716774-26-000024", "src": "13DG", "ticker": "TECX", "cik": "1681087", "company": "Tectonic Therapeutic, Inc.", "company_raw": "Tectonic Therapeutic, Inc.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aberdeen Group plc moves to a 2.48% passive stake in TECX", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000024-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6712}, {"id": "0001757533-26-000018", "src": "INSIDERS", "ticker": "TECX", "cik": "1681087", "company": "Tectonic Therapeutic, Inc.", "company_raw": "Tectonic Therapeutic, Inc.", "who": "Alise Reicin", "who_key": "REICIN ALISE", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 23800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on TECX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757533/000175753326000018/0001757533-26-000018-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11032}, {"id": "0001757533-26-000014", "src": "INSIDERS", "ticker": "TECX", "cik": "1681087", "company": "Tectonic Therapeutic, Inc.", "company_raw": "Tectonic Therapeutic, Inc.", "who": "Alise Reicin", "who_key": "REICIN ALISE", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on TECX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757533/000175753326000014/0001757533-26-000014-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0002023849-26-000012", "src": "INSIDERS", "ticker": "TECX", "cik": "1681087", "company": "Tectonic Therapeutic, Inc.", "company_raw": "Tectonic Therapeutic, Inc.", "who": "Marcella K. Ruddy", "who_key": "Ruddy Marcella K.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on TECX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2023849/000202384926000012/0002023849-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0001791187-26-000008", "src": "INSIDERS", "ticker": "TECX", "cik": "1681087", "company": "Tectonic Therapeutic, Inc.", "company_raw": "Tectonic Therapeutic, Inc.", "who": "Daniel Lochner", "who_key": "Lochner Daniel", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on TECX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791187/000179118726000008/0001791187-26-000008-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0002023255-26-000011", "src": "INSIDERS", "ticker": "TECX", "cik": "1681087", "company": "Tectonic Therapeutic, Inc.", "company_raw": "Tectonic Therapeutic, Inc.", "who": "Peter McNamara", "who_key": "McNamara Peter", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on TECX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2023255/000202325526000011/0002023255-26-000011-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0002023175-26-000007", "src": "INSIDERS", "ticker": "TECX", "cik": "1681087", "company": "Tectonic Therapeutic, Inc.", "company_raw": "Tectonic Therapeutic, Inc.", "who": "Marc Schwabish", "who_key": "Schwabish Marc", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on TECX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2023175/000202317526000007/0002023175-26-000007-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0002023255-26-000009", "src": "INSIDERS", "ticker": "TECX", "cik": "1681087", "company": "Tectonic Therapeutic, Inc.", "company_raw": "Tectonic Therapeutic, Inc.", "who": "Peter McNamara", "who_key": "McNamara Peter", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1570.3600000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims TECX: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/2023255/000202325526000009/0002023255-26-000009-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100312}, {"id": "0002023255-26-000007", "src": "INSIDERS", "ticker": "TECX", "cik": "1681087", "company": "Tectonic Therapeutic, Inc.", "company_raw": "Tectonic Therapeutic, Inc.", "who": "Peter McNamara", "who_key": "McNamara Peter", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1505.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims TECX: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/2023255/000202325526000007/0002023255-26-000007-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}], "recent_buys": [], "institutional": [{"id": "13DG-0001716774-26-000024", "src": "13DG", "ticker": "TECX", "cik": "1681087", "company": "Tectonic Therapeutic, Inc.", "company_raw": "Tectonic Therapeutic, Inc.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Aberdeen Group plc moves to a 2.48% passive stake in TECX", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000024-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6712}], "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": "Tectonic Therapeutic, Inc. - Common Stock", "new_value": "Tectonic Therapeutic, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001681087", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001681087", "applied": 1, "detected_at": "2026-10-28T01:45:14.475034"}]}, "key_people": [{"who": "Peter McNamara", "who_key": "McNamara Peter", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3075.36, "net": -3075.36, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1570.3600000000001, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2023255/000202325526000009/0002023255-26-000009-index.htm"}, {"action": "SELL", "amount": 1505.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2023255/000202325526000007/0002023255-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 1570.3600000000001, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2023255/000202325526000009/0002023255-26-000009-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -1505.0}, {"date": "2026-08-25", "net": -1570.3600000000001}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001757533-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001791187-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002023255-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002023849-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001757533-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002023175-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009887", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001193125-26-407823", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0002023175-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0002023255-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001791187-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0002023849-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001757533-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008795", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0002023255-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008563", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0002023255-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008032", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338000", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002023255-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006668", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001757533-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001791187-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-266040", "price_sensitive": true}], "performance": {"ticker": "TECX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 86.1634, "volume": 25207.0}, {"date": "2021-07-28", "close": 90.8436, "volume": 22678.0}, {"date": "2021-07-29", "close": 87.9635, "volume": 13412.0}, {"date": "2021-07-30", "close": 88.3235, "volume": 12697.0}, {"date": "2021-08-02", "close": 90.9636, "volume": 10163.0}, {"date": "2021-08-03", "close": 87.7235, "volume": 15816.0}, {"date": "2021-08-04", "close": 87.0035, "volume": 13289.0}, {"date": "2021-08-05", "close": 93.6037, "volume": 24317.0}, {"date": "2021-08-06", "close": 92.6437, "volume": 25257.0}, {"date": "2021-08-09", "close": 74.283, "volume": 114975.0}, {"date": "2021-08-10", "close": 72.2429, "volume": 60037.0}, {"date": "2021-08-11", "close": 72.2429, "volume": 49484.0}, {"date": "2021-08-12", "close": 73.923, "volume": 43164.0}, {"date": "2021-08-13", "close": 71.6429, "volume": 25520.0}, {"date": "2021-08-16", "close": 68.0427, "volume": 47429.0}, {"date": "2021-08-17", "close": 74.043, "volume": 40882.0}, {"date": "2021-08-18", "close": 67.4427, "volume": 38128.0}, {"date": "2021-08-19", "close": 66.3627, "volume": 39551.0}, {"date": "2021-08-20", "close": 69.0028, "volume": 32425.0}, {"date": "2021-08-23", "close": 74.163, "volume": 34579.0}, {"date": "2021-08-24", "close": 72.4829, "volume": 38495.0}, {"date": "2021-08-25", "close": 74.763, "volume": 23940.0}, {"date": "2021-08-26", "close": 71.7629, "volume": 27665.0}, {"date": "2021-08-27", "close": 75.243, "volume": 25385.0}, {"date": "2021-08-30", "close": 77.8831, "volume": 55396.0}, {"date": "2021-08-31", "close": 79.9232, "volume": 30326.0}, {"date": "2021-09-01", "close": 81.1232, "volume": 18709.0}, {"date": "2021-09-02", "close": 81.4833, "volume": 19273.0}, {"date": "2021-09-03", "close": 75.243, "volume": 23801.0}, {"date": "2021-09-07", "close": 76.4431, "volume": 22877.0}, {"date": "2021-09-08", "close": 76.203, "volume": 26718.0}, {"date": "2021-09-09", "close": 77.2831, "volume": 22558.0}, {"date": "2021-09-10", "close": 74.883, "volume": 22545.0}, {"date": "2021-09-13", "close": 73.923, "volume": 40368.0}, {"date": "2021-09-14", "close": 72.8429, "volume": 25800.0}, {"date": "2021-09-15", "close": 73.6829, "volume": 28271.0}, {"date": "2021-09-16", "close": 75.723, "volume": 35004.0}, {"date": "2021-09-17", "close": 74.163, "volume": 222748.0}, {"date": "2021-09-20", "close": 74.643, "volume": 29901.0}, {"date": "2021-09-21", "close": 74.523, "volume": 17377.0}, {"date": "2021-09-22", "close": 73.3229, "volume": 14474.0}, {"date": "2021-09-23", "close": 75.003, "volume": 20663.0}, {"date": "2021-09-24", "close": 71.7629, "volume": 18449.0}, {"date": "2021-09-27", "close": 71.5229, "volume": 38419.0}, {"date": "2021-09-28", "close": 69.2428, "volume": 21156.0}, {"date": "2021-09-29", "close": 66.6027, "volume": 14252.0}, {"date": "2021-09-30", "close": 66.9627, "volume": 12954.0}, {"date": "2021-10-01", "close": 67.6827, "volume": 15992.0}, {"date": "2021-10-04", "close": 63.1225, "volume": 42998.0}, {"date": "2021-10-05", "close": 64.0826, "volume": 18421.0}, {"date": "2021-10-06", "close": 67.3227, "volume": 26453.0}, {"date": "2021-10-07", "close": 67.2027, "volume": 16558.0}, {"date": "2021-10-08", "close": 66.4827, "volume": 21243.0}, {"date": "2021-10-11", "close": 66.1226, "volume": 8960.0}, {"date": "2021-10-12", "close": 67.9227, "volume": 19292.0}, {"date": "2021-10-13", "close": 67.5627, "volume": 17663.0}, {"date": "2021-10-14", "close": 70.3228, "volume": 26404.0}, {"date": "2021-10-15", "close": 69.6028, "volume": 23669.0}, {"date": "2021-10-18", "close": 66.8427, "volume": 16519.0}, {"date": "2021-10-19", "close": 68.0427, "volume": 12555.0}, {"date": "2021-10-20", "close": 66.9627, "volume": 16858.0}, {"date": "2021-10-21", "close": 66.4827, "volume": 11131.0}, {"date": "2021-10-22", "close": 66.2426, "volume": 14155.0}, {"date": "2021-10-25", "close": 65.4026, "volume": 9730.0}, {"date": "2021-10-26", "close": 66.1226, "volume": 12038.0}, {"date": "2021-10-27", "close": 64.4426, "volume": 15319.0}, {"date": "2021-10-28", "close": 66.7227, "volume": 14272.0}, {"date": "2021-10-29", "close": 67.4427, "volume": 24615.0}, {"date": "2021-11-01", "close": 68.0427, "volume": 19893.0}, {"date": "2021-11-02", "close": 67.5627, "volume": 16202.0}, {"date": "2021-11-03", "close": 72.6029, "volume": 49031.0}, {"date": "2021-11-04", "close": 72.2429, "volume": 32352.0}, {"date": "2021-11-05", "close": 71.8829, "volume": 30306.0}, {"date": "2021-11-08", "close": 71.1628, "volume": 26235.0}, {"date": "2021-11-09", "close": 69.8428, "volume": 12321.0}, {"date": "2021-11-10", "close": 64.4426, "volume": 30755.0}, {"date": "2021-11-11", "close": 64.2026, "volume": 21840.0}, {"date": "2021-11-12", "close": 63.8426, "volume": 19413.0}, {"date": "2021-11-15", "close": 62.0425, "volume": 25531.0}, {"date": "2021-11-16", "close": 61.0824, "volume": 23968.0}, {"date": "2021-11-17", "close": 58.2023, "volume": 29252.0}, {"date": "2021-11-18", "close": 56.5223, "volume": 30556.0}, {"date": "2021-11-19", "close": 51.122, "volume": 47885.0}, {"date": "2021-11-22", "close": 53.5221, "volume": 21785.0}, {"date": "2021-11-23", "close": 52.5621, "volume": 21748.0}, {"date": "2021-11-24", "close": 55.0822, "volume": 135661.0}, {"date": "2021-11-26", "close": 48.962, "volume": 38884.0}, {"date": "2021-11-29", "close": 47.6419, "volume": 39761.0}, {"date": "2021-11-30", "close": 46.0818, "volume": 101226.0}, {"date": "2021-12-01", "close": 44.5218, "volume": 35931.0}, {"date": "2021-12-02", "close": 43.6817, "volume": 45689.0}, {"date": "2021-12-03", "close": 43.0817, "volume": 21843.0}, {"date": "2021-12-06", "close": 43.8018, "volume": 30638.0}, {"date": "2021-12-07", "close": 47.1619, "volume": 26267.0}, {"date": "2021-12-08", "close": 49.082, "volume": 20257.0}, {"date": "2021-12-09", "close": 47.8819, "volume": 20384.0}, {"date": "2021-12-10", "close": 44.7618, "volume": 61367.0}, {"date": "2021-12-13", "close": 46.0818, "volume": 76467.0}, {"date": "2021-12-14", "close": 41.4017, "volume": 75786.0}, {"date": "2021-12-15", "close": 41.7617, "volume": 67522.0}, {"date": "2021-12-16", "close": 44.6418, "volume": 64925.0}, {"date": "2021-12-17", "close": 46.2018, "volume": 54662.0}, {"date": "2021-12-20", "close": 47.5219, "volume": 18309.0}, {"date": "2021-12-21", "close": 47.0419, "volume": 41895.0}, {"date": "2021-12-22", "close": 45.8418, "volume": 12488.0}, {"date": "2021-12-23", "close": 46.9219, "volume": 10492.0}, {"date": "2021-12-27", "close": 43.6817, "volume": 16673.0}, {"date": "2021-12-28", "close": 43.9218, "volume": 16512.0}, {"date": "2021-12-29", "close": 44.7618, "volume": 19107.0}, {"date": "2021-12-30", "close": 46.2018, "volume": 34723.0}, {"date": "2021-12-31", "close": 46.2018, "volume": 22406.0}, {"date": "2022-01-03", "close": 48.4819, "volume": 19792.0}, {"date": "2022-01-04", "close": 30.7212, "volume": 338388.0}, {"date": "2022-01-05", "close": 27.4811, "volume": 235103.0}, {"date": "2022-01-06", "close": 26.7611, "volume": 198685.0}, {"date": "2022-01-07", "close": 25.441, "volume": 252052.0}, {"date": "2022-01-10", "close": 25.801, "volume": 190400.0}, {"date": "2022-01-11", "close": 25.801, "volume": 101929.0}, {"date": "2022-01-12", "close": 24.961, "volume": 64488.0}, {"date": "2022-01-13", "close": 24.721, "volume": 68731.0}, {"date": "2022-01-14", "close": 24.721, "volume": 50532.0}, {"date": "2022-01-18", "close": 22.6809, "volume": 85940.0}, {"date": "2022-01-19", "close": 22.6809, "volume": 58249.0}, {"date": "2022-01-20", "close": 22.3209, "volume": 68589.0}, {"date": "2022-01-21", "close": 21.9609, "volume": 73826.0}, {"date": "2022-01-24", "close": 22.3209, "volume": 78851.0}, {"date": "2022-01-25", "close": 22.9209, "volume": 37517.0}, {"date": "2022-01-26", "close": 22.0809, "volume": 36586.0}, {"date": "2022-01-27", "close": 20.8808, "volume": 37685.0}, {"date": "2022-01-28", "close": 22.2009, "volume": 64246.0}, {"date": "2022-01-31", "close": 23.2809, "volume": 65168.0}, {"date": "2022-02-01", "close": 23.4009, "volume": 45141.0}, {"date": "2022-02-02", "close": 22.0809, "volume": 39944.0}, {"date": "2022-02-03", "close": 21.0008, "volume": 49923.0}, {"date": "2022-02-04", "close": 21.6009, "volume": 29732.0}, {"date": "2022-02-07", "close": 21.7209, "volume": 34917.0}, {"date": "2022-02-08", "close": 21.1208, "volume": 41994.0}, {"date": "2022-02-09", "close": 19.8008, "volume": 625720.0}, {"date": "2022-02-10", "close": 20.7608, "volume": 148380.0}, {"date": "2022-02-11", "close": 19.5608, "volume": 98342.0}, {"date": "2022-02-14", "close": 19.5608, "volume": 42685.0}, {"date": "2022-02-15", "close": 19.9208, "volume": 62321.0}, {"date": "2022-02-16", "close": 19.3208, "volume": 22639.0}, {"date": "2022-02-17", "close": 18.9608, "volume": 39872.0}, {"date": "2022-02-18", "close": 18.0007, "volume": 29295.0}, {"date": "2022-02-22", "close": 17.6407, "volume": 58836.0}, {"date": "2022-02-23", "close": 16.5607, "volume": 60700.0}, {"date": "2022-02-24", "close": 17.4007, "volume": 44491.0}, {"date": "2022-02-25", "close": 18.2407, "volume": 25463.0}, {"date": "2022-02-28", "close": 17.4007, "volume": 19485.0}, {"date": "2022-03-01", "close": 16.9207, "volume": 13918.0}, {"date": "2022-03-02", "close": 17.0407, "volume": 13321.0}, {"date": "2022-03-03", "close": 16.0806, "volume": 22312.0}, {"date": "2022-03-04", "close": 15.8406, "volume": 18445.0}, {"date": "2022-03-07", "close": 15.4806, "volume": 34146.0}, {"date": "2022-03-08", "close": 15.6006, "volume": 21650.0}, {"date": "2022-03-09", "close": 17.0407, "volume": 25535.0}, {"date": "2022-03-10", "close": 17.4007, "volume": 21574.0}, {"date": "2022-03-11", "close": 16.8007, "volume": 22279.0}, {"date": "2022-03-14", "close": 16.4407, "volume": 20518.0}, {"date": "2022-03-15", "close": 16.6807, "volume": 18442.0}, {"date": "2022-03-16", "close": 17.2807, "volume": 18334.0}, {"date": "2022-03-17", "close": 18.7207, "volume": 32759.0}, {"date": "2022-03-18", "close": 19.2008, "volume": 41443.0}, {"date": "2022-03-21", "close": 18.9608, "volume": 33403.0}, {"date": "2022-03-22", "close": 19.4408, "volume": 28617.0}, {"date": "2022-03-23", "close": 18.8408, "volume": 15396.0}, {"date": "2022-03-24", "close": 18.9608, "volume": 20974.0}, {"date": "2022-03-25", "close": 18.2407, "volume": 23553.0}, {"date": "2022-03-28", "close": 17.2807, "volume": 20177.0}, {"date": "2022-03-29", "close": 18.0007, "volume": 27891.0}, {"date": "2022-03-30", "close": 16.9207, "volume": 25356.0}, {"date": "2022-03-31", "close": 15.8406, "volume": 43478.0}, {"date": "2022-04-01", "close": 15.0006, "volume": 80780.0}, {"date": "2022-04-04", "close": 15.9606, "volume": 34182.0}, {"date": "2022-04-05", "close": 15.3606, "volume": 34826.0}, {"date": "2022-04-06", "close": 15.2406, "volume": 86760.0}, {"date": "2022-04-07", "close": 15.0006, "volume": 42577.0}, {"date": "2022-04-08", "close": 14.6406, "volume": 49464.0}, {"date": "2022-04-11", "close": 13.6805, "volume": 40177.0}, {"date": "2022-04-12", "close": 13.6805, "volume": 42876.0}, {"date": "2022-04-13", "close": 14.1606, "volume": 15696.0}, {"date": "2022-04-14", "close": 13.6805, "volume": 44879.0}, {"date": "2022-04-18", "close": 12.9605, "volume": 95650.0}, {"date": "2022-04-19", "close": 13.3205, "volume": 40229.0}, {"date": "2022-04-20", "close": 13.2005, "volume": 39200.0}, {"date": "2022-04-21", "close": 12.6005, "volume": 39930.0}, {"date": "2022-04-22", "close": 12.4805, "volume": 39705.0}, {"date": "2022-04-25", "close": 12.4805, "volume": 30655.0}, {"date": "2022-04-26", "close": 11.7713, "volume": 32807.0}, {"date": "2022-04-27", "close": 11.5553, "volume": 31550.0}, {"date": "2022-04-28", "close": 11.4977, "volume": 33490.0}, {"date": "2022-04-29", "close": 11.0752, "volume": 37152.0}, {"date": "2022-05-02", "close": 11.1472, "volume": 33368.0}, {"date": "2022-05-03", "close": 10.7032, "volume": 54083.0}, {"date": "2022-05-04", "close": 11.1604, "volume": 45843.0}, {"date": "2022-05-05", "close": 10.3816, "volume": 20436.0}, {"date": "2022-05-06", "close": 10.0108, "volume": 76356.0}, {"date": "2022-05-09", "close": 9.8656, "volume": 44182.0}, {"date": "2022-05-10", "close": 9.9544, "volume": 22292.0}, {"date": "2022-05-11", "close": 9.1204, "volume": 32553.0}, {"date": "2022-05-12", "close": 9.3592, "volume": 21393.0}, {"date": "2022-05-13", "close": 9.6748, "volume": 29334.0}, {"date": "2022-05-16", "close": 9.4144, "volume": 32528.0}, {"date": "2022-05-17", "close": 9.8524, "volume": 28290.0}, {"date": "2022-05-18", "close": 9.0076, "volume": 28256.0}, {"date": "2022-05-19", "close": 9.2524, "volume": 24227.0}, {"date": "2022-05-20", "close": 9.4924, "volume": 16885.0}, {"date": "2022-05-23", "close": 10.0756, "volume": 37269.0}, {"date": "2022-05-24", "close": 10.1056, "volume": 39970.0}, {"date": "2022-05-25", "close": 10.6792, "volume": 28369.0}, {"date": "2022-05-26", "close": 10.8928, "volume": 38532.0}, {"date": "2022-05-27", "close": 11.5025, "volume": 26547.0}, {"date": "2022-05-31", "close": 11.6645, "volume": 22597.0}, {"date": "2022-06-01", "close": 11.5949, "volume": 21529.0}, {"date": "2022-06-02", "close": 11.8409, "volume": 25086.0}, {"date": "2022-06-03", "close": 12.2405, "volume": 28123.0}, {"date": "2022-06-06", "close": 12.0005, "volume": 46651.0}, {"date": "2022-06-07", "close": 12.7205, "volume": 60013.0}, {"date": "2022-06-08", "close": 12.7205, "volume": 27970.0}, {"date": "2022-06-09", "close": 12.8405, "volume": 20117.0}, {"date": "2022-06-10", "close": 12.4805, "volume": 35563.0}, {"date": "2022-06-13", "close": 12.3605, "volume": 45577.0}, {"date": "2022-06-14", "close": 11.5217, "volume": 30937.0}, {"date": "2022-06-15", "close": 10.8868, "volume": 51445.0}, {"date": "2022-06-16", "close": 10.3732, "volume": 45079.0}, {"date": "2022-06-17", "close": 11.4005, "volume": 37417.0}, {"date": "2022-06-21", "close": 11.2252, "volume": 19595.0}, {"date": "2022-06-22", "close": 11.3861, "volume": 40471.0}, {"date": "2022-06-23", "close": 12.1205, "volume": 44778.0}, {"date": "2022-06-24", "close": 11.7833, "volume": 388126.0}, {"date": "2022-06-27", "close": 11.9993, "volume": 9860.0}, {"date": "2022-06-28", "close": 11.5661, "volume": 38562.0}, {"date": "2022-06-29", "close": 12.1205, "volume": 39508.0}, {"date": "2022-06-30", "close": 11.0404, "volume": 25768.0}, {"date": "2022-07-01", "close": 11.0416, "volume": 19061.0}, {"date": "2022-07-05", "close": 11.2601, "volume": 16806.0}, {"date": "2022-07-06", "close": 11.9885, "volume": 14013.0}, {"date": "2022-07-07", "close": 12.4805, "volume": 21245.0}, {"date": "2022-07-08", "close": 12.6005, "volume": 24797.0}, {"date": "2022-07-11", "close": 12.4805, "volume": 20204.0}, {"date": "2022-07-12", "close": 11.5997, "volume": 65420.0}, {"date": "2022-07-13", "close": 11.7293, "volume": 113578.0}, {"date": "2022-07-14", "close": 11.5301, "volume": 16748.0}, {"date": "2022-07-15", "close": 11.4653, "volume": 17306.0}, {"date": "2022-07-18", "close": 11.1604, "volume": 12456.0}, {"date": "2022-07-19", "close": 11.5349, "volume": 14408.0}, {"date": "2022-07-20", "close": 11.4305, "volume": 14640.0}, {"date": "2022-07-21", "close": 12.0005, "volume": 17887.0}, {"date": "2022-07-22", "close": 11.6453, "volume": 10966.0}, {"date": "2022-07-25", "close": 11.4053, "volume": 9748.0}, {"date": "2022-07-26", "close": 11.1772, "volume": 21892.0}, {"date": "2022-07-27", "close": 11.4437, "volume": 9458.0}, {"date": "2022-07-28", "close": 11.0908, "volume": 12228.0}, {"date": "2022-07-29", "close": 10.9252, "volume": 56847.0}, {"date": "2022-08-01", "close": 10.8016, "volume": 7851.0}, {"date": "2022-08-02", "close": 11.0236, "volume": 7689.0}, {"date": "2022-08-03", "close": 11.5817, "volume": 18078.0}, {"date": "2022-08-04", "close": 11.5889, "volume": 23263.0}, {"date": "2022-08-05", "close": 11.8805, "volume": 16120.0}, {"date": "2022-08-08", "close": 12.1205, "volume": 18251.0}, {"date": "2022-08-09", "close": 12.1205, "volume": 28579.0}, {"date": "2022-08-10", "close": 12.7205, "volume": 22777.0}, {"date": "2022-08-11", "close": 12.4805, "volume": 9247.0}, {"date": "2022-08-12", "close": 12.8405, "volume": 20007.0}, {"date": "2022-08-15", "close": 13.3205, "volume": 24890.0}, {"date": "2022-08-16", "close": 12.8405, "volume": 13568.0}, {"date": "2022-08-17", "close": 13.0805, "volume": 23413.0}, {"date": "2022-08-18", "close": 12.8405, "volume": 12239.0}, {"date": "2022-08-19", "close": 12.4805, "volume": 10233.0}, {"date": "2022-08-22", "close": 11.7701, "volume": 22314.0}, {"date": "2022-08-23", "close": 11.8433, "volume": 3953.0}, {"date": "2022-08-24", "close": 11.9981, "volume": 20911.0}, {"date": "2022-08-25", "close": 12.2405, "volume": 13553.0}, {"date": "2022-08-26", "close": 11.5997, "volume": 5301.0}, {"date": "2022-08-29", "close": 11.4005, "volume": 17839.0}, {"date": "2022-08-30", "close": 11.1928, "volume": 19074.0}, {"date": "2022-08-31", "close": 11.4005, "volume": 21700.0}, {"date": "2022-09-01", "close": 11.1496, "volume": 4333.0}, {"date": "2022-09-02", "close": 10.8976, "volume": 9574.0}, {"date": "2022-09-06", "close": 10.432, "volume": 19281.0}, {"date": "2022-09-07", "close": 10.5496, "volume": 7498.0}, {"date": "2022-09-08", "close": 10.5832, "volume": 9722.0}, {"date": "2022-09-09", "close": 10.642, "volume": 5840.0}, {"date": "2022-09-12", "close": 10.612, "volume": 8946.0}, {"date": "2022-09-13", "close": 10.3516, "volume": 11112.0}, {"date": "2022-09-14", "close": 10.2244, "volume": 16636.0}, {"date": "2022-09-15", "close": 10.2532, "volume": 16097.0}, {"date": "2022-09-16", "close": 10.4056, "volume": 4374.0}, {"date": "2022-09-19", "close": 9.6004, "volume": 14653.0}, {"date": "2022-09-20", "close": 9.2776, "volume": 158330.0}, {"date": "2022-09-21", "close": 9.2368, "volume": 23587.0}, {"date": "2022-09-22", "close": 8.7051, "volume": 16358.0}, {"date": "2022-09-23", "close": 8.1879, "volume": 19008.0}, {"date": "2022-09-26", "close": 8.7315, "volume": 25052.0}, {"date": "2022-09-27", "close": 7.8387, "volume": 83707.0}, {"date": "2022-09-28", "close": 7.8507, "volume": 59763.0}, {"date": "2022-09-29", "close": 8.0799, "volume": 8612.0}, {"date": "2022-09-30", "close": 7.7103, "volume": 9269.0}, {"date": "2022-10-03", "close": 7.6215, "volume": 22356.0}, {"date": "2022-10-04", "close": 7.9131, "volume": 30069.0}, {"date": "2022-10-05", "close": 8.0859, "volume": 48404.0}, {"date": "2022-10-06", "close": 7.9791, "volume": 21704.0}, {"date": "2022-10-07", "close": 7.9803, "volume": 6627.0}, {"date": "2022-10-10", "close": 7.6191, "volume": 10248.0}, {"date": "2022-10-11", "close": 7.4403, "volume": 8183.0}, {"date": "2022-10-12", "close": 7.2183, "volume": 12345.0}, {"date": "2022-10-13", "close": 7.2003, "volume": 25288.0}, {"date": "2022-10-14", "close": 7.0191, "volume": 82088.0}, {"date": "2022-10-17", "close": 7.2867, "volume": 6678.0}, {"date": "2022-10-18", "close": 8.1879, "volume": 85079.0}, {"date": "2022-10-19", "close": 7.8015, "volume": 46833.0}, {"date": "2022-10-20", "close": 7.8795, "volume": 18340.0}, {"date": "2022-10-21", "close": 7.8003, "volume": 27138.0}, {"date": "2022-10-24", "close": 8.1495, "volume": 24955.0}, {"date": "2022-10-25", "close": 8.1363, "volume": 12960.0}, {"date": "2022-10-26", "close": 8.1855, "volume": 28857.0}, {"date": "2022-10-27", "close": 8.0607, "volume": 34857.0}, {"date": "2022-10-28", "close": 8.1603, "volume": 18698.0}, {"date": "2022-10-31", "close": 8.1651, "volume": 16706.0}, {"date": "2022-11-01", "close": 8.3463, "volume": 9784.0}, {"date": "2022-11-02", "close": 8.1123, "volume": 15911.0}, {"date": "2022-11-03", "close": 8.1003, "volume": 8262.0}, {"date": "2022-11-04", "close": 7.8243, "volume": 7851.0}, {"date": "2022-11-07", "close": 7.9191, "volume": 14246.0}, {"date": "2022-11-08", "close": 7.9923, "volume": 29073.0}, {"date": "2022-11-09", "close": 7.8075, "volume": 14208.0}, {"date": "2022-11-10", "close": 7.9263, "volume": 19918.0}, {"date": "2022-11-11", "close": 8.872, "volume": 39824.0}, {"date": "2022-11-14", "close": 9.2368, "volume": 40316.0}, {"date": "2022-11-15", "close": 8.9752, "volume": 31502.0}, {"date": "2022-11-16", "close": 8.9944, "volume": 10347.0}, {"date": "2022-11-17", "close": 9.4804, "volume": 25637.0}, {"date": "2022-11-18", "close": 9.5344, "volume": 14015.0}, {"date": "2022-11-21", "close": 9.8404, "volume": 70070.0}, {"date": "2022-11-22", "close": 9.9616, "volume": 22769.0}, {"date": "2022-11-23", "close": 10.3156, "volume": 28481.0}, {"date": "2022-11-25", "close": 10.7764, "volume": 28056.0}, {"date": "2022-11-28", "close": 10.4656, "volume": 56339.0}, {"date": "2022-11-29", "close": 10.4404, "volume": 22523.0}, {"date": "2022-11-30", "close": 10.9072, "volume": 12995.0}, {"date": "2022-12-01", "close": 10.7392, "volume": 15862.0}, {"date": "2022-12-02", "close": 10.4656, "volume": 61327.0}, {"date": "2022-12-05", "close": 10.6684, "volume": 13326.0}, {"date": "2022-12-06", "close": 10.0816, "volume": 81617.0}, {"date": "2022-12-07", "close": 9.3796, "volume": 81178.0}, {"date": "2022-12-08", "close": 9.4216, "volume": 27617.0}, {"date": "2022-12-09", "close": 9.4804, "volume": 56568.0}, {"date": "2022-12-12", "close": 9.4804, "volume": 23733.0}, {"date": "2022-12-13", "close": 9.6004, "volume": 20818.0}, {"date": "2022-12-14", "close": 9.5416, "volume": 13207.0}, {"date": "2022-12-15", "close": 9.508, "volume": 13392.0}, {"date": "2022-12-16", "close": 9.1588, "volume": 46326.0}, {"date": "2022-12-19", "close": 9.256, "volume": 40707.0}, {"date": "2022-12-20", "close": 9.4804, "volume": 63647.0}, {"date": "2022-12-21", "close": 9.4816, "volume": 50583.0}, {"date": "2022-12-22", "close": 9.4, "volume": 10117.0}, {"date": "2022-12-23", "close": 9.1036, "volume": 10746.0}, {"date": "2022-12-27", "close": 8.6943, "volume": 12628.0}, {"date": "2022-12-28", "close": 8.2995, "volume": 21690.0}, {"date": "2022-12-29", "close": 8.7664, "volume": 11764.0}, {"date": "2022-12-30", "close": 8.5551, "volume": 36512.0}, {"date": "2023-01-03", "close": 9.1492, "volume": 19402.0}, {"date": "2023-01-04", "close": 10.1392, "volume": 54442.0}, {"date": "2023-01-05", "close": 10.4704, "volume": 51000.0}, {"date": "2023-01-06", "close": 10.198, "volume": 24576.0}, {"date": "2023-01-09", "close": 10.2004, "volume": 76141.0}, {"date": "2023-01-10", "close": 10.4404, "volume": 14547.0}, {"date": "2023-01-11", "close": 10.2028, "volume": 7954.0}, {"date": "2023-01-12", "close": 10.7392, "volume": 7226.0}, {"date": "2023-01-13", "close": 10.8004, "volume": 15614.0}, {"date": "2023-01-17", "close": 10.6828, "volume": 22825.0}, {"date": "2023-01-18", "close": 10.2004, "volume": 17946.0}, {"date": "2023-01-19", "close": 10.6804, "volume": 25311.0}, {"date": "2023-01-20", "close": 10.4392, "volume": 19802.0}, {"date": "2023-01-23", "close": 10.8004, "volume": 14069.0}, {"date": "2023-01-24", "close": 11.0992, "volume": 19950.0}, {"date": "2023-01-25", "close": 10.5736, "volume": 19323.0}, {"date": "2023-01-26", "close": 10.3264, "volume": 42672.0}, {"date": "2023-01-27", "close": 10.6684, "volume": 12002.0}, {"date": "2023-01-30", "close": 10.8004, "volume": 17245.0}, {"date": "2023-01-31", "close": 10.9204, "volume": 14873.0}, {"date": "2023-02-01", "close": 11.1604, "volume": 40785.0}, {"date": "2023-02-02", "close": 11.2805, "volume": 60866.0}, {"date": "2023-02-03", "close": 11.1604, "volume": 30214.0}, {"date": "2023-02-06", "close": 10.9204, "volume": 34999.0}, {"date": "2023-02-07", "close": 10.4704, "volume": 16851.0}, {"date": "2023-02-08", "close": 20.2808, "volume": 3374782.0}, {"date": "2023-02-09", "close": 21.8409, "volume": 680990.0}, {"date": "2023-02-10", "close": 20.4008, "volume": 329846.0}, {"date": "2023-02-13", "close": 19.9208, "volume": 126589.0}, {"date": "2023-02-14", "close": 18.9608, "volume": 93154.0}, {"date": "2023-02-15", "close": 18.7207, "volume": 80956.0}, {"date": "2023-02-16", "close": 18.9608, "volume": 63151.0}, {"date": "2023-02-17", "close": 20.2808, "volume": 65839.0}, {"date": "2023-02-21", "close": 19.2008, "volume": 68218.0}, {"date": "2023-02-22", "close": 19.3208, "volume": 33143.0}, {"date": "2023-02-23", "close": 15.7206, "volume": 128851.0}, {"date": "2023-02-24", "close": 16.5607, "volume": 78322.0}, {"date": "2023-02-27", "close": 17.0407, "volume": 40787.0}, {"date": "2023-02-28", "close": 16.8007, "volume": 33926.0}, {"date": "2023-03-01", "close": 17.1607, "volume": 29655.0}, {"date": "2023-03-02", "close": 17.7607, "volume": 38398.0}, {"date": "2023-03-03", "close": 17.2807, "volume": 39375.0}, {"date": "2023-03-06", "close": 17.1607, "volume": 26673.0}, {"date": "2023-03-07", "close": 17.0407, "volume": 29421.0}, {"date": "2023-03-08", "close": 16.8007, "volume": 42999.0}, {"date": "2023-03-09", "close": 16.3207, "volume": 31162.0}, {"date": "2023-03-10", "close": 14.1606, "volume": 71314.0}, {"date": "2023-03-13", "close": 14.5206, "volume": 54009.0}, {"date": "2023-03-14", "close": 14.5206, "volume": 35515.0}, {"date": "2023-03-15", "close": 14.7606, "volume": 19511.0}, {"date": "2023-03-16", "close": 14.8806, "volume": 9032.0}, {"date": "2023-03-17", "close": 14.2806, "volume": 34874.0}, {"date": "2023-03-20", "close": 14.7606, "volume": 15009.0}, {"date": "2023-03-21", "close": 15.6006, "volume": 29167.0}, {"date": "2023-03-22", "close": 14.7606, "volume": 13893.0}, {"date": "2023-03-23", "close": 10.6804, "volume": 151526.0}, {"date": "2023-03-24", "close": 11.7005, "volume": 43057.0}, {"date": "2023-03-27", "close": 13.2005, "volume": 54391.0}, {"date": "2023-03-28", "close": 12.6005, "volume": 42064.0}, {"date": "2023-03-29", "close": 11.6405, "volume": 40831.0}, {"date": "2023-03-30", "close": 11.2384, "volume": 28037.0}, {"date": "2023-03-31", "close": 12.0005, "volume": 14263.0}, {"date": "2023-04-03", "close": 11.7005, "volume": 6428.0}, {"date": "2023-04-04", "close": 11.2925, "volume": 7309.0}, {"date": "2023-04-05", "close": 10.8016, "volume": 23133.0}, {"date": "2023-04-06", "close": 11.6405, "volume": 9321.0}, {"date": "2023-04-10", "close": 10.9204, "volume": 36300.0}, {"date": "2023-04-11", "close": 11.4005, "volume": 32617.0}, {"date": "2023-04-12", "close": 10.6804, "volume": 45962.0}, {"date": "2023-04-13", "close": 11.4605, "volume": 21180.0}, {"date": "2023-04-14", "close": 11.3165, "volume": 19210.0}, {"date": "2023-04-17", "close": 11.1424, "volume": 14817.0}, {"date": "2023-04-18", "close": 10.8484, "volume": 9575.0}, {"date": "2023-04-19", "close": 11.1604, "volume": 9912.0}, {"date": "2023-04-20", "close": 10.432, "volume": 15229.0}, {"date": "2023-04-21", "close": 11.3333, "volume": 29630.0}, {"date": "2023-04-24", "close": 10.8016, "volume": 8887.0}, {"date": "2023-04-25", "close": 10.6204, "volume": 12741.0}, {"date": "2023-04-26", "close": 10.6804, "volume": 21134.0}, {"date": "2023-04-27", "close": 10.6864, "volume": 10649.0}, {"date": "2023-04-28", "close": 11.9813, "volume": 23889.0}, {"date": "2023-05-01", "close": 10.066, "volume": 94770.0}, {"date": "2023-05-02", "close": 7.8243, "volume": 116502.0}, {"date": "2023-05-03", "close": 7.9827, "volume": 59874.0}, {"date": "2023-05-04", "close": 7.8711, "volume": 51261.0}, {"date": "2023-05-05", "close": 8.4003, "volume": 16509.0}, {"date": "2023-05-08", "close": 8.5203, "volume": 26774.0}, {"date": "2023-05-09", "close": 8.3163, "volume": 11727.0}, {"date": "2023-05-10", "close": 8.0643, "volume": 46141.0}, {"date": "2023-05-11", "close": 7.8183, "volume": 29208.0}, {"date": "2023-05-12", "close": 7.6347, "volume": 22022.0}, {"date": "2023-05-15", "close": 7.4391, "volume": 33058.0}, {"date": "2023-05-16", "close": 7.6683, "volume": 29599.0}, {"date": "2023-05-17", "close": 6.9363, "volume": 45308.0}, {"date": "2023-05-18", "close": 10.0804, "volume": 904051.0}, {"date": "2023-05-19", "close": 9.3016, "volume": 72103.0}, {"date": "2023-05-22", "close": 15.7206, "volume": 7131162.0}, {"date": "2023-05-23", "close": 15.7206, "volume": 447906.0}, {"date": "2023-05-24", "close": 15.1206, "volume": 346464.0}, {"date": "2023-05-25", "close": 13.8006, "volume": 199687.0}, {"date": "2023-05-26", "close": 14.1606, "volume": 42823.0}, {"date": "2023-05-30", "close": 13.3205, "volume": 97640.0}, {"date": "2023-05-31", "close": 13.2005, "volume": 49982.0}, {"date": "2023-06-01", "close": 12.8405, "volume": 60926.0}, {"date": "2023-06-02", "close": 13.3205, "volume": 60044.0}, {"date": "2023-06-05", "close": 12.6005, "volume": 54211.0}, {"date": "2023-06-06", "close": 13.0805, "volume": 140870.0}, {"date": "2023-06-07", "close": 14.4006, "volume": 300898.0}, {"date": "2023-06-08", "close": 14.4006, "volume": 108079.0}, {"date": "2023-06-09", "close": 14.6406, "volume": 104233.0}, {"date": "2023-06-12", "close": 14.0406, "volume": 200456.0}, {"date": "2023-06-13", "close": 13.3205, "volume": 119695.0}, {"date": "2023-06-14", "close": 13.2005, "volume": 34195.0}, {"date": "2023-06-15", "close": 13.3205, "volume": 47388.0}, {"date": "2023-06-16", "close": 13.8006, "volume": 56483.0}, {"date": "2023-06-20", "close": 12.7205, "volume": 30672.0}, {"date": "2023-06-21", "close": 11.8829, "volume": 73037.0}, {"date": "2023-06-22", "close": 11.6009, "volume": 59691.0}, {"date": "2023-06-23", "close": 11.0428, "volume": 41555.0}, {"date": "2023-06-26", "close": 11.05, "volume": 19955.0}, {"date": "2023-06-27", "close": 10.8196, "volume": 33861.0}, {"date": "2023-06-28", "close": 10.6936, "volume": 23131.0}, {"date": "2023-06-29", "close": 10.7848, "volume": 165280.0}, {"date": "2023-06-30", "close": 11.4017, "volume": 117074.0}, {"date": "2023-07-03", "close": 11.8145, "volume": 24836.0}, {"date": "2023-07-05", "close": 12.0005, "volume": 123567.0}, {"date": "2023-07-06", "close": 11.7617, "volume": 41737.0}, {"date": "2023-07-07", "close": 11.8445, "volume": 33616.0}, {"date": "2023-07-10", "close": 11.9165, "volume": 50752.0}, {"date": "2023-07-11", "close": 11.7569, "volume": 28123.0}, {"date": "2023-07-12", "close": 17.1607, "volume": 2230430.0}, {"date": "2023-07-13", "close": 16.9207, "volume": 253423.0}, {"date": "2023-07-14", "close": 16.9207, "volume": 147462.0}, {"date": "2023-07-17", "close": 18.0007, "volume": 165241.0}, {"date": "2023-07-18", "close": 18.0007, "volume": 102360.0}, {"date": "2023-07-19", "close": 17.2807, "volume": 109618.0}, {"date": "2023-07-20", "close": 17.8807, "volume": 119751.0}, {"date": "2023-07-21", "close": 17.6407, "volume": 90768.0}, {"date": "2023-07-24", "close": 17.6407, "volume": 79568.0}, {"date": "2023-07-25", "close": 17.2807, "volume": 68506.0}, {"date": "2023-07-26", "close": 18.1207, "volume": 73709.0}, {"date": "2023-07-27", "close": 17.8807, "volume": 131768.0}, {"date": "2023-07-28", "close": 18.6007, "volume": 85405.0}, {"date": "2023-07-31", "close": 18.6007, "volume": 61228.0}, {"date": "2023-08-01", "close": 18.2407, "volume": 32395.0}, {"date": "2023-08-02", "close": 18.2407, "volume": 32584.0}, {"date": "2023-08-03", "close": 18.2407, "volume": 25186.0}, {"date": "2023-08-04", "close": 18.1207, "volume": 21837.0}, {"date": "2023-08-07", "close": 18.2407, "volume": 39737.0}, {"date": "2023-08-08", "close": 18.3607, "volume": 23504.0}, {"date": "2023-08-09", "close": 18.6007, "volume": 36355.0}, {"date": "2023-08-10", "close": 18.7207, "volume": 43017.0}, {"date": "2023-08-11", "close": 18.7207, "volume": 91584.0}, {"date": "2023-08-14", "close": 18.1207, "volume": 66734.0}, {"date": "2023-08-15", "close": 18.2407, "volume": 28839.0}, {"date": "2023-08-16", "close": 18.3607, "volume": 25248.0}, {"date": "2023-08-17", "close": 18.0007, "volume": 32522.0}, {"date": "2023-08-18", "close": 18.1207, "volume": 28518.0}, {"date": "2023-08-21", "close": 18.1207, "volume": 84454.0}, {"date": "2023-08-22", "close": 17.6407, "volume": 41934.0}, {"date": "2023-08-23", "close": 18.1207, "volume": 60216.0}, {"date": "2023-08-24", "close": 18.2407, "volume": 20324.0}, {"date": "2023-08-25", "close": 18.1207, "volume": 15125.0}, {"date": "2023-08-28", "close": 18.1207, "volume": 19643.0}, {"date": "2023-08-29", "close": 18.3607, "volume": 16542.0}, {"date": "2023-08-30", "close": 18.3607, "volume": 16838.0}, {"date": "2023-08-31", "close": 18.2407, "volume": 17112.0}, {"date": "2023-09-01", "close": 18.6007, "volume": 52325.0}, {"date": "2023-09-05", "close": 19.0808, "volume": 49382.0}, {"date": "2023-09-06", "close": 19.4408, "volume": 38341.0}, {"date": "2023-09-07", "close": 19.2008, "volume": 12050.0}, {"date": "2023-09-08", "close": 19.4408, "volume": 27604.0}, {"date": "2023-09-11", "close": 19.3208, "volume": 37697.0}, {"date": "2023-09-12", "close": 18.8408, "volume": 24747.0}, {"date": "2023-09-13", "close": 18.6007, "volume": 36546.0}, {"date": "2023-09-14", "close": 19.0808, "volume": 35981.0}, {"date": "2023-09-15", "close": 18.7207, "volume": 70351.0}, {"date": "2023-09-18", "close": 18.6007, "volume": 22811.0}, {"date": "2023-09-19", "close": 18.8408, "volume": 25416.0}, {"date": "2023-09-20", "close": 18.2407, "volume": 15076.0}, {"date": "2023-09-21", "close": 18.3607, "volume": 16184.0}, {"date": "2023-09-22", "close": 18.2407, "volume": 19768.0}, {"date": "2023-09-25", "close": 18.3607, "volume": 23344.0}, {"date": "2023-09-26", "close": 18.7207, "volume": 26212.0}, {"date": "2023-09-27", "close": 18.4807, "volume": 13946.0}, {"date": "2023-09-28", "close": 18.4807, "volume": 10430.0}, {"date": "2023-09-29", "close": 18.4807, "volume": 12778.0}, {"date": "2023-10-02", "close": 18.3607, "volume": 20112.0}, {"date": "2023-10-03", "close": 17.8807, "volume": 51403.0}, {"date": "2023-10-04", "close": 17.6407, "volume": 14896.0}, {"date": "2023-10-05", "close": 18.2407, "volume": 12883.0}, {"date": "2023-10-06", "close": 18.9608, "volume": 33840.0}, {"date": "2023-10-09", "close": 19.4408, "volume": 31706.0}, {"date": "2023-10-10", "close": 19.4408, "volume": 24230.0}, {"date": "2023-10-11", "close": 19.2008, "volume": 17667.0}, {"date": "2023-10-12", "close": 18.8408, "volume": 24479.0}, {"date": "2023-10-13", "close": 18.7207, "volume": 18876.0}, {"date": "2023-10-16", "close": 18.7207, "volume": 20697.0}, {"date": "2023-10-17", "close": 19.0808, "volume": 12119.0}, {"date": "2023-10-18", "close": 18.9608, "volume": 14298.0}, {"date": "2023-10-19", "close": 18.7207, "volume": 12339.0}, {"date": "2023-10-20", "close": 18.7207, "volume": 17050.0}, {"date": "2023-10-23", "close": 18.4807, "volume": 7984.0}, {"date": "2023-10-24", "close": 18.6007, "volume": 14609.0}, {"date": "2023-10-25", "close": 18.6007, "volume": 8657.0}, {"date": "2023-10-26", "close": 18.6007, "volume": 9565.0}, {"date": "2023-10-27", "close": 18.2407, "volume": 26082.0}, {"date": "2023-10-30", "close": 18.2407, "volume": 10539.0}, {"date": "2023-10-31", "close": 19.0808, "volume": 22925.0}, {"date": "2023-11-01", "close": 18.9608, "volume": 23057.0}, {"date": "2023-11-02", "close": 18.8408, "volume": 41031.0}, {"date": "2023-11-03", "close": 18.9608, "volume": 31153.0}, {"date": "2023-11-06", "close": 18.1207, "volume": 88919.0}, {"date": "2023-11-07", "close": 18.3607, "volume": 21191.0}, {"date": "2023-11-08", "close": 18.2407, "volume": 84258.0}, {"date": "2023-11-09", "close": 17.8807, "volume": 48583.0}, {"date": "2023-11-10", "close": 16.4407, "volume": 91258.0}, {"date": "2023-11-13", "close": 15.8406, "volume": 126594.0}, {"date": "2023-11-14", "close": 15.8406, "volume": 23383.0}, {"date": "2023-11-15", "close": 16.0806, "volume": 28597.0}, {"date": "2023-11-16", "close": 15.1206, "volume": 55030.0}, {"date": "2023-11-17", "close": 15.4806, "volume": 27330.0}, {"date": "2023-11-20", "close": 15.0006, "volume": 36217.0}, {"date": "2023-11-21", "close": 15.1206, "volume": 7661.0}, {"date": "2023-11-22", "close": 15.2406, "volume": 16699.0}, {"date": "2023-11-24", "close": 15.1206, "volume": 6973.0}, {"date": "2023-11-27", "close": 15.0006, "volume": 22282.0}, {"date": "2023-11-28", "close": 14.8806, "volume": 22743.0}, {"date": "2023-11-29", "close": 14.6406, "volume": 5661.0}, {"date": "2023-11-30", "close": 15.8406, "volume": 26763.0}, {"date": "2023-12-01", "close": 15.4806, "volume": 15627.0}, {"date": "2023-12-04", "close": 15.8406, "volume": 13460.0}, {"date": "2023-12-05", "close": 16.5607, "volume": 10563.0}, {"date": "2023-12-06", "close": 16.2006, "volume": 7939.0}, {"date": "2023-12-07", "close": 16.6807, "volume": 18101.0}, {"date": "2023-12-08", "close": 16.9207, "volume": 10409.0}, {"date": "2023-12-11", "close": 16.2006, "volume": 6886.0}, {"date": "2023-12-12", "close": 16.0806, "volume": 6356.0}, {"date": "2023-12-13", "close": 16.0806, "volume": 7800.0}, {"date": "2023-12-14", "close": 16.3207, "volume": 5888.0}, {"date": "2023-12-15", "close": 16.3207, "volume": 41725.0}, {"date": "2023-12-18", "close": 15.6006, "volume": 7979.0}, {"date": "2023-12-19", "close": 16.3207, "volume": 7558.0}, {"date": "2023-12-20", "close": 15.9606, "volume": 6495.0}, {"date": "2023-12-21", "close": 16.0806, "volume": 5172.0}, {"date": "2023-12-22", "close": 16.2006, "volume": 11414.0}, {"date": "2023-12-26", "close": 16.6807, "volume": 10272.0}, {"date": "2023-12-27", "close": 16.9207, "volume": 12039.0}, {"date": "2023-12-28", "close": 17.0407, "volume": 3471.0}, {"date": "2023-12-29", "close": 16.3207, "volume": 13150.0}, {"date": "2024-01-02", "close": 17.2807, "volume": 17258.0}, {"date": "2024-01-03", "close": 17.5207, "volume": 34022.0}, {"date": "2024-01-04", "close": 17.7607, "volume": 4719.0}, {"date": "2024-01-05", "close": 17.6407, "volume": 8399.0}, {"date": "2024-01-08", "close": 17.4007, "volume": 10281.0}, {"date": "2024-01-09", "close": 17.0407, "volume": 29883.0}, {"date": "2024-01-10", "close": 17.4007, "volume": 30895.0}, {"date": "2024-01-11", "close": 17.0407, "volume": 11102.0}, {"date": "2024-01-12", "close": 16.9207, "volume": 7491.0}, {"date": "2024-01-16", "close": 16.0806, "volume": 30962.0}, {"date": "2024-01-17", "close": 16.0806, "volume": 35926.0}, {"date": "2024-01-18", "close": 16.0806, "volume": 3298.0}, {"date": "2024-01-19", "close": 15.9606, "volume": 6397.0}, {"date": "2024-01-22", "close": 15.7206, "volume": 7369.0}, {"date": "2024-01-23", "close": 15.9606, "volume": 12394.0}, {"date": "2024-01-24", "close": 15.9606, "volume": 5358.0}, {"date": "2024-01-25", "close": 15.8406, "volume": 3382.0}, {"date": "2024-01-26", "close": 16.3207, "volume": 3788.0}, {"date": "2024-01-29", "close": 16.4407, "volume": 4947.0}, {"date": "2024-01-30", "close": 13.8006, "volume": 370915.0}, {"date": "2024-01-31", "close": 15.1206, "volume": 118795.0}, {"date": "2024-02-01", "close": 15.2406, "volume": 24111.0}, {"date": "2024-02-02", "close": 15.3606, "volume": 22700.0}, {"date": "2024-02-05", "close": 15.6006, "volume": 41856.0}, {"date": "2024-02-06", "close": 15.7206, "volume": 17523.0}, {"date": "2024-02-07", "close": 15.8406, "volume": 11837.0}, {"date": "2024-02-08", "close": 15.6006, "volume": 11711.0}, {"date": "2024-02-09", "close": 15.8406, "volume": 19298.0}, {"date": "2024-02-12", "close": 15.6006, "volume": 39344.0}, {"date": "2024-02-13", "close": 15.6006, "volume": 58125.0}, {"date": "2024-02-14", "close": 15.4806, "volume": 19576.0}, {"date": "2024-02-15", "close": 15.7206, "volume": 28860.0}, {"date": "2024-02-16", "close": 15.4806, "volume": 23332.0}, {"date": "2024-02-20", "close": 15.6006, "volume": 70564.0}, {"date": "2024-02-21", "close": 15.6006, "volume": 23075.0}, {"date": "2024-02-22", "close": 15.4806, "volume": 10738.0}, {"date": "2024-02-23", "close": 15.3606, "volume": 9600.0}, {"date": "2024-02-26", "close": 15.6006, "volume": 22664.0}, {"date": "2024-02-27", "close": 15.6006, "volume": 21818.0}, {"date": "2024-02-28", "close": 15.8406, "volume": 27068.0}, {"date": "2024-02-29", "close": 15.7206, "volume": 13668.0}, {"date": "2024-03-01", "close": 15.9606, "volume": 14836.0}, {"date": "2024-03-04", "close": 15.7206, "volume": 10488.0}, {"date": "2024-03-05", "close": 15.6006, "volume": 3828.0}, {"date": "2024-03-06", "close": 16.0806, "volume": 6922.0}, {"date": "2024-03-07", "close": 15.7206, "volume": 30508.0}, {"date": "2024-03-08", "close": 15.7206, "volume": 4906.0}, {"date": "2024-03-11", "close": 15.6006, "volume": 13751.0}, {"date": "2024-03-12", "close": 15.3606, "volume": 9374.0}, {"date": "2024-03-13", "close": 15.4806, "volume": 14721.0}, {"date": "2024-03-14", "close": 15.2406, "volume": 14766.0}, {"date": "2024-03-15", "close": 15.6006, "volume": 41127.0}, {"date": "2024-03-18", "close": 15.4806, "volume": 25143.0}, {"date": "2024-03-19", "close": 15.1206, "volume": 5013.0}, {"date": "2024-03-20", "close": 15.3606, "volume": 15330.0}, {"date": "2024-03-21", "close": 15.0006, "volume": 6427.0}, {"date": "2024-03-22", "close": 15.3606, "volume": 3850.0}, {"date": "2024-03-25", "close": 14.6406, "volume": 67691.0}, {"date": "2024-03-26", "close": 15.1206, "volume": 5762.0}, {"date": "2024-03-27", "close": 15.1206, "volume": 35300.0}, {"date": "2024-03-28", "close": 15.3606, "volume": 8683.0}, {"date": "2024-04-01", "close": 15.3606, "volume": 4937.0}, {"date": "2024-04-02", "close": 15.3606, "volume": 11295.0}, {"date": "2024-04-03", "close": 15.6006, "volume": 12988.0}, {"date": "2024-04-04", "close": 15.7206, "volume": 13356.0}, {"date": "2024-04-05", "close": 15.2406, "volume": 6933.0}, {"date": "2024-04-08", "close": 15.1206, "volume": 8985.0}, {"date": "2024-04-09", "close": 15.1206, "volume": 7696.0}, {"date": "2024-04-10", "close": 15.0006, "volume": 6753.0}, {"date": "2024-04-11", "close": 15.2406, "volume": 11742.0}, {"date": "2024-04-12", "close": 15.2406, "volume": 4712.0}, {"date": "2024-04-15", "close": 15.1206, "volume": 16942.0}, {"date": "2024-04-16", "close": 15.1206, "volume": 15332.0}, {"date": "2024-04-17", "close": 14.6406, "volume": 16948.0}, {"date": "2024-04-18", "close": 14.8806, "volume": 3044.0}, {"date": "2024-04-19", "close": 14.4006, "volume": 3292.0}, {"date": "2024-04-22", "close": 14.4006, "volume": 4378.0}, {"date": "2024-04-23", "close": 14.5206, "volume": 4490.0}, {"date": "2024-04-24", "close": 14.2806, "volume": 29499.0}, {"date": "2024-04-25", "close": 14.2206, "volume": 7954.0}, {"date": "2024-04-26", "close": 14.5206, "volume": 17080.0}, {"date": "2024-04-29", "close": 14.2806, "volume": 11894.0}, {"date": "2024-04-30", "close": 14.2806, "volume": 39207.0}, {"date": "2024-05-01", "close": 14.6406, "volume": 33239.0}, {"date": "2024-05-02", "close": 14.7606, "volume": 39421.0}, {"date": "2024-05-03", "close": 14.6406, "volume": 16841.0}, {"date": "2024-05-06", "close": 14.8806, "volume": 13042.0}, {"date": "2024-05-07", "close": 15.0006, "volume": 18773.0}, {"date": "2024-05-08", "close": 15.1206, "volume": 12191.0}, {"date": "2024-05-09", "close": 15.0006, "volume": 2558.0}, {"date": "2024-05-10", "close": 14.7606, "volume": 20226.0}, {"date": "2024-05-13", "close": 16.2006, "volume": 72043.0}, {"date": "2024-05-14", "close": 15.4806, "volume": 46843.0}, {"date": "2024-05-15", "close": 16.4407, "volume": 49087.0}, {"date": "2024-05-16", "close": 16.6807, "volume": 14264.0}, {"date": "2024-05-17", "close": 16.6807, "volume": 45727.0}, {"date": "2024-05-20", "close": 16.6807, "volume": 7643.0}, {"date": "2024-05-21", "close": 16.5607, "volume": 10391.0}, {"date": "2024-05-22", "close": 16.8007, "volume": 9301.0}, {"date": "2024-05-23", "close": 16.9207, "volume": 25208.0}, {"date": "2024-05-24", "close": 18.1207, "volume": 56610.0}, {"date": "2024-05-28", "close": 17.7607, "volume": 11803.0}, {"date": "2024-05-29", "close": 17.6407, "volume": 20079.0}, {"date": "2024-05-30", "close": 17.2807, "volume": 7282.0}, {"date": "2024-05-31", "close": 17.7607, "volume": 19611.0}, {"date": "2024-06-03", "close": 17.6407, "volume": 16070.0}, {"date": "2024-06-04", "close": 17.1607, "volume": 7422.0}, {"date": "2024-06-05", "close": 17.3767, "volume": 77812.0}, {"date": "2024-06-06", "close": 17.5207, "volume": 11618.0}, {"date": "2024-06-07", "close": 18.2407, "volume": 18577.0}, {"date": "2024-06-10", "close": 17.7607, "volume": 6573.0}, {"date": "2024-06-11", "close": 17.8807, "volume": 4496.0}, {"date": "2024-06-12", "close": 18.0007, "volume": 15212.0}, {"date": "2024-06-13", "close": 17.6407, "volume": 4727.0}, {"date": "2024-06-14", "close": 17.1607, "volume": 10638.0}, {"date": "2024-06-17", "close": 17.5207, "volume": 18113.0}, {"date": "2024-06-18", "close": 17.0407, "volume": 20115.0}, {"date": "2024-06-20", "close": 16.8007, "volume": 17234.0}, {"date": "2024-06-21", "close": 17.01, "volume": 25798.0}, {"date": "2024-06-24", "close": 16.1, "volume": 43497.0}, {"date": "2024-06-25", "close": 15.97, "volume": 43098.0}, {"date": "2024-06-26", "close": 15.93, "volume": 58897.0}, {"date": "2024-06-27", "close": 16.49, "volume": 27360.0}, {"date": "2024-06-28", "close": 16.47, "volume": 34963.0}, {"date": "2024-07-01", "close": 15.9, "volume": 33598.0}, {"date": "2024-07-02", "close": 15.84, "volume": 54765.0}, {"date": "2024-07-03", "close": 15.685, "volume": 27201.0}, {"date": "2024-07-05", "close": 15.75, "volume": 42465.0}, {"date": "2024-07-08", "close": 16.09, "volume": 43648.0}, {"date": "2024-07-09", "close": 15.94, "volume": 11856.0}, {"date": "2024-07-10", "close": 15.83, "volume": 45430.0}, {"date": "2024-07-11", "close": 16.44, "volume": 17406.0}, {"date": "2024-07-12", "close": 16.94, "volume": 32235.0}, {"date": "2024-07-15", "close": 16.65, "volume": 7239.0}, {"date": "2024-07-16", "close": 17.19, "volume": 52066.0}, {"date": "2024-07-17", "close": 17.33, "volume": 37245.0}, {"date": "2024-07-18", "close": 16.36, "volume": 20321.0}, {"date": "2024-07-19", "close": 16.5, "volume": 7567.0}, {"date": "2024-07-22", "close": 16.64, "volume": 8634.0}, {"date": "2024-07-23", "close": 16.44, "volume": 11310.0}, {"date": "2024-07-24", "close": 17.0, "volume": 35191.0}, {"date": "2024-07-25", "close": 17.0, "volume": 128225.0}, {"date": "2024-07-26", "close": 17.64, "volume": 28294.0}, {"date": "2024-07-29", "close": 18.13, "volume": 12377.0}, {"date": "2024-07-30", "close": 18.0, "volume": 14984.0}, {"date": "2024-07-31", "close": 17.92, "volume": 15793.0}, {"date": "2024-08-01", "close": 17.77, "volume": 11357.0}, {"date": "2024-08-02", "close": 17.15, "volume": 8516.0}, {"date": "2024-08-05", "close": 16.51, "volume": 25396.0}, {"date": "2024-08-06", "close": 16.91, "volume": 21073.0}, {"date": "2024-08-07", "close": 16.14, "volume": 16023.0}, {"date": "2024-08-08", "close": 16.4, "volume": 40653.0}, {"date": "2024-08-09", "close": 16.13, "volume": 15138.0}, {"date": "2024-08-12", "close": 16.35, "volume": 5270.0}, {"date": "2024-08-13", "close": 16.22, "volume": 4977.0}, {"date": "2024-08-14", "close": 16.06, "volume": 5779.0}, {"date": "2024-08-15", "close": 16.9, "volume": 56636.0}, {"date": "2024-08-16", "close": 17.02, "volume": 58111.0}, {"date": "2024-08-19", "close": 16.85, "volume": 15211.0}, {"date": "2024-08-20", "close": 16.69, "volume": 19127.0}, {"date": "2024-08-21", "close": 16.25, "volume": 48209.0}, {"date": "2024-08-22", "close": 17.2, "volume": 53646.0}, {"date": "2024-08-23", "close": 18.2, "volume": 31798.0}, {"date": "2024-08-26", "close": 18.57, "volume": 15044.0}, {"date": "2024-08-27", "close": 18.85, "volume": 8384.0}, {"date": "2024-08-28", "close": 18.95, "volume": 13968.0}, {"date": "2024-08-29", "close": 19.0, "volume": 12516.0}, {"date": "2024-08-30", "close": 19.2, "volume": 14001.0}, {"date": "2024-09-03", "close": 19.2, "volume": 30129.0}, {"date": "2024-09-04", "close": 19.17, "volume": 18764.0}, {"date": "2024-09-05", "close": 18.27, "volume": 28475.0}, {"date": "2024-09-06", "close": 18.36, "volume": 24746.0}, {"date": "2024-09-09", "close": 17.66, "volume": 41916.0}, {"date": "2024-09-10", "close": 17.5, "volume": 12493.0}, {"date": "2024-09-11", "close": 17.5, "volume": 58539.0}, {"date": "2024-09-12", "close": 17.5, "volume": 15234.0}, {"date": "2024-09-13", "close": 17.99, "volume": 43864.0}, {"date": "2024-09-16", "close": 18.47, "volume": 20089.0}, {"date": "2024-09-17", "close": 18.65, "volume": 31660.0}, {"date": "2024-09-18", "close": 19.0, "volume": 113948.0}, {"date": "2024-09-19", "close": 19.8, "volume": 128773.0}, {"date": "2024-09-20", "close": 20.08, "volume": 486332.0}, {"date": "2024-09-23", "close": 20.92, "volume": 343137.0}, {"date": "2024-09-24", "close": 24.24, "volume": 260221.0}, {"date": "2024-09-25", "close": 29.4, "volume": 409446.0}, {"date": "2024-09-26", "close": 28.58, "volume": 369292.0}, {"date": "2024-09-27", "close": 30.6, "volume": 236006.0}, {"date": "2024-09-30", "close": 30.3, "volume": 142004.0}, {"date": "2024-10-01", "close": 28.0, "volume": 160280.0}, {"date": "2024-10-02", "close": 29.98, "volume": 200376.0}, {"date": "2024-10-03", "close": 29.68, "volume": 57675.0}, {"date": "2024-10-04", "close": 33.02, "volume": 238711.0}, {"date": "2024-10-07", "close": 32.41, "volume": 123524.0}, {"date": "2024-10-08", "close": 31.94, "volume": 75266.0}, {"date": "2024-10-09", "close": 31.18, "volume": 58885.0}, {"date": "2024-10-10", "close": 31.0, "volume": 47926.0}, {"date": "2024-10-11", "close": 31.36, "volume": 80398.0}, {"date": "2024-10-14", "close": 33.75, "volume": 132911.0}, {"date": "2024-10-15", "close": 33.93, "volume": 74576.0}, {"date": "2024-10-16", "close": 35.4, "volume": 84159.0}, {"date": "2024-10-17", "close": 35.93, "volume": 96424.0}, {"date": "2024-10-18", "close": 37.4, "volume": 106708.0}, {"date": "2024-10-21", "close": 36.9, "volume": 106969.0}, {"date": "2024-10-22", "close": 36.31, "volume": 85880.0}, {"date": "2024-10-23", "close": 34.51, "volume": 60070.0}, {"date": "2024-10-24", "close": 36.4, "volume": 82177.0}, {"date": "2024-10-25", "close": 38.74, "volume": 124461.0}, {"date": "2024-10-28", "close": 39.46, "volume": 110313.0}, {"date": "2024-10-29", "close": 40.98, "volume": 138928.0}, {"date": "2024-10-30", "close": 41.06, "volume": 168259.0}, {"date": "2024-10-31", "close": 41.03, "volume": 132978.0}, {"date": "2024-11-01", "close": 40.88, "volume": 168779.0}, {"date": "2024-11-04", "close": 41.87, "volume": 129964.0}, {"date": "2024-11-05", "close": 43.02, "volume": 184112.0}, {"date": "2024-11-06", "close": 44.85, "volume": 207759.0}, {"date": "2024-11-07", "close": 45.33, "volume": 135736.0}, {"date": "2024-11-08", "close": 43.96, "volume": 141453.0}, {"date": "2024-11-11", "close": 46.07, "volume": 157227.0}, {"date": "2024-11-12", "close": 47.75, "volume": 185279.0}, {"date": "2024-11-13", "close": 46.74, "volume": 155650.0}, {"date": "2024-11-14", "close": 43.26, "volume": 120069.0}, {"date": "2024-11-15", "close": 40.45, "volume": 131606.0}, {"date": "2024-11-18", "close": 38.88, "volume": 144283.0}, {"date": "2024-11-19", "close": 40.86, "volume": 91364.0}, {"date": "2024-11-20", "close": 44.03, "volume": 143644.0}, {"date": "2024-11-21", "close": 44.89, "volume": 105755.0}, {"date": "2024-11-22", "close": 48.1, "volume": 112547.0}, {"date": "2024-11-25", "close": 48.04, "volume": 100473.0}, {"date": "2024-11-26", "close": 47.835, "volume": 116982.0}, {"date": "2024-11-27", "close": 49.16, "volume": 76919.0}, {"date": "2024-11-29", "close": 49.78, "volume": 50547.0}, {"date": "2024-12-02", "close": 50.33, "volume": 97604.0}, {"date": "2024-12-03", "close": 51.7, "volume": 85007.0}, {"date": "2024-12-04", "close": 51.28, "volume": 92706.0}, {"date": "2024-12-05", "close": 51.26, "volume": 75071.0}, {"date": "2024-12-06", "close": 51.47, "volume": 82950.0}, {"date": "2024-12-09", "close": 49.61, "volume": 95236.0}, {"date": "2024-12-10", "close": 48.46, "volume": 74420.0}, {"date": "2024-12-11", "close": 48.74, "volume": 44329.0}, {"date": "2024-12-12", "close": 46.36, "volume": 75705.0}, {"date": "2024-12-13", "close": 45.33, "volume": 81393.0}, {"date": "2024-12-16", "close": 44.52, "volume": 87653.0}, {"date": "2024-12-17", "close": 47.53, "volume": 109232.0}, {"date": "2024-12-18", "close": 43.2, "volume": 109896.0}, {"date": "2024-12-19", "close": 44.06, "volume": 78906.0}, {"date": "2024-12-20", "close": 47.44, "volume": 228983.0}, {"date": "2024-12-23", "close": 47.56, "volume": 41408.0}, {"date": "2024-12-24", "close": 50.56, "volume": 87326.0}, {"date": "2024-12-26", "close": 51.2, "volume": 78230.0}, {"date": "2024-12-27", "close": 47.03, "volume": 86366.0}, {"date": "2024-12-30", "close": 46.79, "volume": 68033.0}, {"date": "2024-12-31", "close": 46.17, "volume": 214937.0}, {"date": "2025-01-02", "close": 45.69, "volume": 103207.0}, {"date": "2025-01-03", "close": 48.52, "volume": 117688.0}, {"date": "2025-01-06", "close": 48.43, "volume": 123058.0}, {"date": "2025-01-07", "close": 46.57, "volume": 85614.0}, {"date": "2025-01-08", "close": 43.87, "volume": 103284.0}, {"date": "2025-01-10", "close": 40.16, "volume": 164667.0}, {"date": "2025-01-13", "close": 37.83, "volume": 85091.0}, {"date": "2025-01-14", "close": 38.0, "volume": 101389.0}, {"date": "2025-01-15", "close": 41.13, "volume": 127644.0}, {"date": "2025-01-16", "close": 42.02, "volume": 157978.0}, {"date": "2025-01-17", "close": 40.9, "volume": 199644.0}, {"date": "2025-01-21", "close": 41.38, "volume": 99039.0}, {"date": "2025-01-22", "close": 42.0, "volume": 155071.0}, {"date": "2025-01-23", "close": 42.2, "volume": 113936.0}, {"date": "2025-01-24", "close": 46.74, "volume": 410514.0}, {"date": "2025-01-27", "close": 41.18, "volume": 213734.0}, {"date": "2025-01-28", "close": 24.44, "volume": 1184369.0}, {"date": "2025-01-29", "close": 25.72, "volume": 293745.0}, {"date": "2025-01-30", "close": 54.84, "volume": 5545582.0}, {"date": "2025-01-31", "close": 54.14, "volume": 435801.0}, {"date": "2025-02-03", "close": 50.61, "volume": 656694.0}, {"date": "2025-02-04", "close": 48.01, "volume": 411592.0}, {"date": "2025-02-05", "close": 46.81, "volume": 253269.0}, {"date": "2025-02-06", "close": 42.6, "volume": 256638.0}, {"date": "2025-02-07", "close": 36.45, "volume": 354221.0}, {"date": "2025-02-10", "close": 34.77, "volume": 607566.0}, {"date": "2025-02-11", "close": 31.87, "volume": 423381.0}, {"date": "2025-02-12", "close": 31.6, "volume": 380862.0}, {"date": "2025-02-13", "close": 34.42, "volume": 415572.0}, {"date": "2025-02-14", "close": 35.57, "volume": 265147.0}, {"date": "2025-02-18", "close": 31.58, "volume": 388655.0}, {"date": "2025-02-19", "close": 31.49, "volume": 301913.0}, {"date": "2025-02-20", "close": 30.835, "volume": 126836.0}, {"date": "2025-02-21", "close": 29.54, "volume": 316779.0}, {"date": "2025-02-24", "close": 27.27, "volume": 276124.0}, {"date": "2025-02-25", "close": 26.61, "volume": 305108.0}, {"date": "2025-02-26", "close": 26.73, "volume": 242217.0}, {"date": "2025-02-27", "close": 25.57, "volume": 180574.0}, {"date": "2025-02-28", "close": 25.28, "volume": 269545.0}, {"date": "2025-03-03", "close": 23.41, "volume": 224189.0}, {"date": "2025-03-04", "close": 23.13, "volume": 270561.0}, {"date": "2025-03-05", "close": 23.96, "volume": 239118.0}, {"date": "2025-03-06", "close": 22.71, "volume": 178173.0}, {"date": "2025-03-07", "close": 23.18, "volume": 169648.0}, {"date": "2025-03-10", "close": 21.31, "volume": 157578.0}, {"date": "2025-03-11", "close": 22.6, "volume": 170443.0}, {"date": "2025-03-12", "close": 24.62, "volume": 262325.0}, {"date": "2025-03-13", "close": 23.51, "volume": 84010.0}, {"date": "2025-03-14", "close": 25.63, "volume": 142330.0}, {"date": "2025-03-17", "close": 23.96, "volume": 190814.0}, {"date": "2025-03-18", "close": 21.92, "volume": 228333.0}, {"date": "2025-03-19", "close": 21.92, "volume": 255378.0}, {"date": "2025-03-20", "close": 22.18, "volume": 183138.0}, {"date": "2025-03-21", "close": 21.15, "volume": 348517.0}, {"date": "2025-03-24", "close": 21.4, "volume": 275754.0}, {"date": "2025-03-25", "close": 21.22, "volume": 356813.0}, {"date": "2025-03-26", "close": 19.01, "volume": 422183.0}, {"date": "2025-03-27", "close": 18.91, "volume": 217149.0}, {"date": "2025-03-28", "close": 18.65, "volume": 156808.0}, {"date": "2025-03-31", "close": 17.71, "volume": 497514.0}, {"date": "2025-04-01", "close": 16.84, "volume": 199081.0}, {"date": "2025-04-02", "close": 17.89, "volume": 145068.0}, {"date": "2025-04-03", "close": 16.67, "volume": 192792.0}, {"date": "2025-04-04", "close": 15.62, "volume": 172067.0}, {"date": "2025-04-07", "close": 15.53, "volume": 248501.0}, {"date": "2025-04-08", "close": 14.67, "volume": 322280.0}, {"date": "2025-04-09", "close": 16.84, "volume": 429191.0}, {"date": "2025-04-10", "close": 16.68, "volume": 282848.0}, {"date": "2025-04-11", "close": 16.16, "volume": 321640.0}, {"date": "2025-04-14", "close": 17.87, "volume": 235655.0}, {"date": "2025-04-15", "close": 17.94, "volume": 142190.0}, {"date": "2025-04-16", "close": 17.56, "volume": 113149.0}, {"date": "2025-04-17", "close": 17.02, "volume": 212974.0}, {"date": "2025-04-21", "close": 17.92, "volume": 140008.0}, {"date": "2025-04-22", "close": 19.49, "volume": 180687.0}, {"date": "2025-04-23", "close": 19.54, "volume": 187464.0}, {"date": "2025-04-24", "close": 22.38, "volume": 645441.0}, {"date": "2025-04-25", "close": 21.09, "volume": 201698.0}, {"date": "2025-04-28", "close": 20.18, "volume": 134124.0}, {"date": "2025-04-29", "close": 20.225, "volume": 104721.0}, {"date": "2025-04-30", "close": 20.86, "volume": 109806.0}, {"date": "2025-05-01", "close": 19.66, "volume": 155736.0}, {"date": "2025-05-02", "close": 21.745, "volume": 309496.0}, {"date": "2025-05-05", "close": 21.39, "volume": 130177.0}, {"date": "2025-05-06", "close": 18.92, "volume": 265221.0}, {"date": "2025-05-07", "close": 18.97, "volume": 137944.0}, {"date": "2025-05-08", "close": 21.02, "volume": 256600.0}, {"date": "2025-05-09", "close": 19.76, "volume": 168635.0}, {"date": "2025-05-12", "close": 20.71, "volume": 92917.0}, {"date": "2025-05-13", "close": 20.19, "volume": 164758.0}, {"date": "2025-05-14", "close": 19.9, "volume": 136025.0}, {"date": "2025-05-15", "close": 20.69, "volume": 136281.0}, {"date": "2025-05-16", "close": 20.99, "volume": 274878.0}, {"date": "2025-05-19", "close": 23.41, "volume": 345638.0}, {"date": "2025-05-20", "close": 24.56, "volume": 282604.0}, {"date": "2025-05-21", "close": 22.58, "volume": 151905.0}, {"date": "2025-05-22", "close": 22.2, "volume": 100816.0}, {"date": "2025-05-23", "close": 21.65, "volume": 109014.0}, {"date": "2025-05-27", "close": 21.545, "volume": 105374.0}, {"date": "2025-05-28", "close": 21.55, "volume": 65682.0}, {"date": "2025-05-29", "close": 22.4, "volume": 112377.0}, {"date": "2025-05-30", "close": 21.51, "volume": 110340.0}, {"date": "2025-06-02", "close": 23.01, "volume": 241041.0}, {"date": "2025-06-03", "close": 23.28, "volume": 94066.0}, {"date": "2025-06-04", "close": 22.66, "volume": 91510.0}, {"date": "2025-06-05", "close": 22.45, "volume": 93454.0}, {"date": "2025-06-06", "close": 23.06, "volume": 186299.0}, {"date": "2025-06-09", "close": 24.48, "volume": 193131.0}, {"date": "2025-06-10", "close": 25.16, "volume": 208585.0}, {"date": "2025-06-11", "close": 23.5, "volume": 184945.0}, {"date": "2025-06-12", "close": 22.44, "volume": 150318.0}, {"date": "2025-06-13", "close": 21.89, "volume": 155942.0}, {"date": "2025-06-16", "close": 21.55, "volume": 121823.0}, {"date": "2025-06-17", "close": 20.51, "volume": 89505.0}, {"date": "2025-06-18", "close": 19.8, "volume": 321598.0}, {"date": "2025-06-20", "close": 19.81, "volume": 398720.0}, {"date": "2025-06-23", "close": 18.75, "volume": 223968.0}, {"date": "2025-06-24", "close": 20.17, "volume": 114426.0}, {"date": "2025-06-25", "close": 20.35, "volume": 157859.0}, {"date": "2025-06-26", "close": 20.065, "volume": 144969.0}, {"date": "2025-06-27", "close": 19.8, "volume": 1664120.0}, {"date": "2025-06-30", "close": 19.87, "volume": 113343.0}, {"date": "2025-07-01", "close": 20.16, "volume": 160923.0}, {"date": "2025-07-02", "close": 21.09, "volume": 113563.0}, {"date": "2025-07-03", "close": 21.34, "volume": 35937.0}, {"date": "2025-07-07", "close": 20.78, "volume": 118644.0}, {"date": "2025-07-08", "close": 20.61, "volume": 146344.0}, {"date": "2025-07-09", "close": 21.55, "volume": 218951.0}, {"date": "2025-07-10", "close": 21.72, "volume": 152322.0}, {"date": "2025-07-11", "close": 22.635, "volume": 382402.0}, {"date": "2025-07-14", "close": 23.12, "volume": 321232.0}, {"date": "2025-07-15", "close": 21.44, "volume": 325298.0}, {"date": "2025-07-16", "close": 22.57, "volume": 215784.0}, {"date": "2025-07-17", "close": 23.28, "volume": 156896.0}, {"date": "2025-07-18", "close": 21.91, "volume": 88882.0}, {"date": "2025-07-21", "close": 21.92, "volume": 154763.0}, {"date": "2025-07-22", "close": 22.22, "volume": 162396.0}, {"date": "2025-07-23", "close": 22.92, "volume": 171112.0}, {"date": "2025-07-24", "close": 22.28, "volume": 192390.0}, {"date": "2025-07-25", "close": 22.32, "volume": 155422.0}, {"date": "2025-07-28", "close": 22.735, "volume": 127240.0}, {"date": "2025-07-29", "close": 22.31, "volume": 309333.0}, {"date": "2025-07-30", "close": 22.52, "volume": 281149.0}, {"date": "2025-07-31", "close": 22.19, "volume": 308973.0}, {"date": "2025-08-01", "close": 20.73, "volume": 388888.0}, {"date": "2025-08-04", "close": 21.16, "volume": 110356.0}, {"date": "2025-08-05", "close": 22.53, "volume": 153547.0}, {"date": "2025-08-06", "close": 23.16, "volume": 252041.0}, {"date": "2025-08-07", "close": 21.92, "volume": 153101.0}, {"date": "2025-08-08", "close": 22.31, "volume": 369780.0}, {"date": "2025-08-11", "close": 22.11, "volume": 184570.0}, {"date": "2025-08-12", "close": 21.88, "volume": 231015.0}, {"date": "2025-08-13", "close": 22.09, "volume": 409353.0}, {"date": "2025-08-14", "close": 24.47, "volume": 400254.0}, {"date": "2025-08-15", "close": 23.51, "volume": 151350.0}, {"date": "2025-08-18", "close": 24.71, "volume": 125944.0}, {"date": "2025-08-19", "close": 23.7, "volume": 105973.0}, {"date": "2025-08-20", "close": 24.08, "volume": 106332.0}, {"date": "2025-08-21", "close": 25.395, "volume": 197541.0}, {"date": "2025-08-22", "close": 26.18, "volume": 258822.0}, {"date": "2025-08-25", "close": 24.57, "volume": 89120.0}, {"date": "2025-08-26", "close": 25.69, "volume": 65353.0}, {"date": "2025-08-27", "close": 26.56, "volume": 96724.0}, {"date": "2025-08-28", "close": 25.57, "volume": 131253.0}, {"date": "2025-08-29", "close": 25.54, "volume": 80247.0}, {"date": "2025-09-02", "close": 16.65, "volume": 2521131.0}, {"date": "2025-09-03", "close": 16.325, "volume": 1085472.0}, {"date": "2025-09-04", "close": 17.27, "volume": 1578885.0}, {"date": "2025-09-05", "close": 16.8, "volume": 683690.0}, {"date": "2025-09-08", "close": 16.31, "volume": 499157.0}, {"date": "2025-09-09", "close": 17.22, "volume": 432718.0}, {"date": "2025-09-10", "close": 17.31, "volume": 395135.0}, {"date": "2025-09-11", "close": 18.03, "volume": 452030.0}, {"date": "2025-09-12", "close": 17.72, "volume": 331031.0}, {"date": "2025-09-15", "close": 16.59, "volume": 239427.0}, {"date": "2025-09-16", "close": 16.01, "volume": 411829.0}, {"date": "2025-09-17", "close": 15.06, "volume": 667607.0}, {"date": "2025-09-18", "close": 15.64, "volume": 737626.0}, {"date": "2025-09-19", "close": 14.98, "volume": 614653.0}, {"date": "2025-09-22", "close": 15.78, "volume": 572998.0}, {"date": "2025-09-23", "close": 15.11, "volume": 358215.0}, {"date": "2025-09-24", "close": 14.99, "volume": 939998.0}, {"date": "2025-09-25", "close": 14.71, "volume": 365839.0}, {"date": "2025-09-26", "close": 15.2, "volume": 647171.0}, {"date": "2025-09-29", "close": 15.92, "volume": 609097.0}, {"date": "2025-09-30", "close": 15.69, "volume": 385106.0}, {"date": "2025-10-01", "close": 15.66, "volume": 316419.0}, {"date": "2025-10-02", "close": 15.25, "volume": 563516.0}, {"date": "2025-10-03", "close": 15.24, "volume": 378140.0}, {"date": "2025-10-06", "close": 15.2, "volume": 240503.0}, {"date": "2025-10-07", "close": 14.91, "volume": 433040.0}, {"date": "2025-10-08", "close": 15.36, "volume": 444759.0}, {"date": "2025-10-09", "close": 17.08, "volume": 1303715.0}, {"date": "2025-10-10", "close": 16.02, "volume": 514024.0}, {"date": "2025-10-13", "close": 16.09, "volume": 290782.0}, {"date": "2025-10-14", "close": 16.09, "volume": 414424.0}, {"date": "2025-10-15", "close": 17.34, "volume": 449737.0}, {"date": "2025-10-16", "close": 17.65, "volume": 646198.0}, {"date": "2025-10-17", "close": 17.26, "volume": 434668.0}, {"date": "2025-10-20", "close": 19.05, "volume": 556891.0}, {"date": "2025-10-21", "close": 18.99, "volume": 596461.0}, {"date": "2025-10-22", "close": 17.7, "volume": 457744.0}, {"date": "2025-10-23", "close": 17.39, "volume": 497703.0}, {"date": "2025-10-24", "close": 17.15, "volume": 277324.0}, {"date": "2025-10-27", "close": 18.62, "volume": 382534.0}, {"date": "2025-10-28", "close": 17.88, "volume": 259554.0}, {"date": "2025-10-29", "close": 18.62, "volume": 909382.0}, {"date": "2025-10-30", "close": 17.6, "volume": 3345559.0}, {"date": "2025-10-31", "close": 18.25, "volume": 919744.0}, {"date": "2025-11-03", "close": 17.51, "volume": 598795.0}, {"date": "2025-11-04", "close": 16.74, "volume": 341525.0}, {"date": "2025-11-05", "close": 16.44, "volume": 545762.0}, {"date": "2025-11-06", "close": 18.99, "volume": 1295015.0}, {"date": "2025-11-07", "close": 19.32, "volume": 639683.0}, {"date": "2025-11-10", "close": 18.88, "volume": 299312.0}, {"date": "2025-11-11", "close": 18.98, "volume": 234544.0}, {"date": "2025-11-12", "close": 18.86, "volume": 522945.0}, {"date": "2025-11-13", "close": 17.58, "volume": 409540.0}, {"date": "2025-11-14", "close": 18.54, "volume": 423020.0}, {"date": "2025-11-17", "close": 18.38, "volume": 412573.0}, {"date": "2025-11-18", "close": 18.28, "volume": 384572.0}, {"date": "2025-11-19", "close": 18.76, "volume": 467913.0}, {"date": "2025-11-20", "close": 18.06, "volume": 405012.0}, {"date": "2025-11-21", "close": 19.18, "volume": 401942.0}, {"date": "2025-11-24", "close": 19.66, "volume": 385474.0}, {"date": "2025-11-25", "close": 21.25, "volume": 355690.0}, {"date": "2025-11-26", "close": 21.39, "volume": 258302.0}, {"date": "2025-11-28", "close": 21.44, "volume": 115292.0}, {"date": "2025-12-01", "close": 20.47, "volume": 260958.0}, {"date": "2025-12-02", "close": 19.02, "volume": 422549.0}, {"date": "2025-12-03", "close": 20.22, "volume": 331869.0}, {"date": "2025-12-04", "close": 20.98, "volume": 290375.0}, {"date": "2025-12-05", "close": 19.92, "volume": 251443.0}, {"date": "2025-12-08", "close": 20.01, "volume": 199690.0}, {"date": "2025-12-09", "close": 19.7, "volume": 155113.0}, {"date": "2025-12-10", "close": 20.155, "volume": 169283.0}, {"date": "2025-12-11", "close": 19.47, "volume": 256866.0}, {"date": "2025-12-12", "close": 19.76, "volume": 132126.0}, {"date": "2025-12-15", "close": 18.39, "volume": 343281.0}, {"date": "2025-12-16", "close": 18.69, "volume": 334291.0}, {"date": "2025-12-17", "close": 17.93, "volume": 172853.0}, {"date": "2025-12-18", "close": 18.37, "volume": 1621910.0}, {"date": "2025-12-19", "close": 19.56, "volume": 541231.0}, {"date": "2025-12-22", "close": 21.41, "volume": 258670.0}, {"date": "2025-12-23", "close": 21.31, "volume": 256646.0}, {"date": "2025-12-24", "close": 21.8, "volume": 203458.0}, {"date": "2025-12-26", "close": 20.88, "volume": 183060.0}, {"date": "2025-12-29", "close": 20.77, "volume": 166947.0}, {"date": "2025-12-30", "close": 20.99, "volume": 306477.0}, {"date": "2025-12-31", "close": 20.86, "volume": 206964.0}, {"date": "2026-01-02", "close": 20.91, "volume": 143093.0}, {"date": "2026-01-05", "close": 19.71, "volume": 270026.0}, {"date": "2026-01-06", "close": 20.58, "volume": 225546.0}, {"date": "2026-01-07", "close": 21.74, "volume": 321557.0}, {"date": "2026-01-08", "close": 21.46, "volume": 193908.0}, {"date": "2026-01-09", "close": 20.56, "volume": 422656.0}, {"date": "2026-01-12", "close": 19.6, "volume": 158387.0}, {"date": "2026-01-13", "close": 19.75, "volume": 161298.0}, {"date": "2026-01-14", "close": 19.67, "volume": 133798.0}, {"date": "2026-01-15", "close": 19.51, "volume": 215958.0}, {"date": "2026-01-16", "close": 18.8, "volume": 305603.0}, {"date": "2026-01-20", "close": 19.1, "volume": 259528.0}, {"date": "2026-01-21", "close": 18.84, "volume": 182393.0}, {"date": "2026-01-22", "close": 19.05, "volume": 159044.0}, {"date": "2026-01-23", "close": 20.16, "volume": 279684.0}, {"date": "2026-01-26", "close": 19.28, "volume": 218378.0}, {"date": "2026-01-27", "close": 20.37, "volume": 215938.0}, {"date": "2026-01-28", "close": 19.79, "volume": 182681.0}, {"date": "2026-01-29", "close": 20.69, "volume": 310055.0}, {"date": "2026-01-30", "close": 19.99, "volume": 217426.0}, {"date": "2026-02-02", "close": 22.52, "volume": 428551.0}, {"date": "2026-02-03", "close": 22.94, "volume": 562698.0}, {"date": "2026-02-04", "close": 23.22, "volume": 231107.0}, {"date": "2026-02-05", "close": 22.86, "volume": 794495.0}, {"date": "2026-02-06", "close": 24.37, "volume": 291551.0}, {"date": "2026-02-09", "close": 24.83, "volume": 266741.0}, {"date": "2026-02-10", "close": 21.05, "volume": 3481093.0}, {"date": "2026-02-11", "close": 22.01, "volume": 1362648.0}, {"date": "2026-02-12", "close": 22.71, "volume": 702183.0}, {"date": "2026-02-13", "close": 22.28, "volume": 411174.0}, {"date": "2026-02-17", "close": 21.09, "volume": 302076.0}, {"date": "2026-02-18", "close": 21.12, "volume": 457888.0}, {"date": "2026-02-19", "close": 21.0, "volume": 432230.0}, {"date": "2026-02-20", "close": 21.37, "volume": 248980.0}, {"date": "2026-02-23", "close": 21.19, "volume": 177019.0}, {"date": "2026-02-24", "close": 21.35, "volume": 214574.0}, {"date": "2026-02-25", "close": 23.11, "volume": 494073.0}, {"date": "2026-02-26", "close": 23.93, "volume": 297640.0}, {"date": "2026-02-27", "close": 23.45, "volume": 225708.0}, {"date": "2026-03-02", "close": 23.0, "volume": 185023.0}, {"date": "2026-03-03", "close": 24.395, "volume": 323081.0}, {"date": "2026-03-04", "close": 27.41, "volume": 483551.0}, {"date": "2026-03-05", "close": 27.85, "volume": 471944.0}, {"date": "2026-03-06", "close": 35.87, "volume": 1145379.0}, {"date": "2026-03-09", "close": 34.0, "volume": 726746.0}, {"date": "2026-03-10", "close": 33.24, "volume": 451128.0}, {"date": "2026-03-11", "close": 34.79, "volume": 415298.0}, {"date": "2026-03-12", "close": 34.12, "volume": 260304.0}, {"date": "2026-03-13", "close": 33.31, "volume": 270272.0}, {"date": "2026-03-16", "close": 32.4, "volume": 114735.0}, {"date": "2026-03-17", "close": 31.48, "volume": 220458.0}, {"date": "2026-03-18", "close": 32.15, "volume": 201373.0}, {"date": "2026-03-19", "close": 30.83, "volume": 291115.0}, {"date": "2026-03-20", "close": 29.88, "volume": 290715.0}, {"date": "2026-03-23", "close": 29.44, "volume": 195904.0}, {"date": "2026-03-24", "close": 30.07, "volume": 123666.0}, {"date": "2026-03-25", "close": 31.06, "volume": 204415.0}, {"date": "2026-03-26", "close": 30.76, "volume": 129767.0}, {"date": "2026-03-27", "close": 29.35, "volume": 157682.0}, {"date": "2026-03-30", "close": 28.87, "volume": 230189.0}, {"date": "2026-03-31", "close": 30.91, "volume": 152780.0}, {"date": "2026-04-01", "close": 30.78, "volume": 158863.0}, {"date": "2026-04-02", "close": 30.52, "volume": 163055.0}, {"date": "2026-04-06", "close": 29.98, "volume": 168423.0}, {"date": "2026-04-07", "close": 29.04, "volume": 311605.0}, {"date": "2026-04-08", "close": 30.06, "volume": 160974.0}, {"date": "2026-04-09", "close": 31.09, "volume": 167086.0}, {"date": "2026-04-10", "close": 30.72, "volume": 99264.0}, {"date": "2026-04-13", "close": 29.96, "volume": 218648.0}, {"date": "2026-04-14", "close": 29.95, "volume": 198720.0}, {"date": "2026-04-15", "close": 29.69, "volume": 169348.0}, {"date": "2026-04-16", "close": 29.68, "volume": 127401.0}, {"date": "2026-04-17", "close": 29.51, "volume": 175199.0}, {"date": "2026-04-20", "close": 28.76, "volume": 219829.0}, {"date": "2026-04-21", "close": 27.64, "volume": 451460.0}, {"date": "2026-04-22", "close": 28.5, "volume": 242718.0}, {"date": "2026-04-23", "close": 28.44, "volume": 335819.0}, {"date": "2026-04-24", "close": 28.54, "volume": 255779.0}, {"date": "2026-04-27", "close": 28.75, "volume": 154931.0}, {"date": "2026-04-28", "close": 27.2, "volume": 184962.0}, {"date": "2026-04-29", "close": 27.07, "volume": 225499.0}, {"date": "2026-04-30", "close": 27.97, "volume": 129892.0}, {"date": "2026-05-01", "close": 29.06, "volume": 117257.0}, {"date": "2026-05-04", "close": 29.65, "volume": 180207.0}, {"date": "2026-05-05", "close": 29.36, "volume": 96717.0}, {"date": "2026-05-06", "close": 29.02, "volume": 237399.0}, {"date": "2026-05-07", "close": 26.87, "volume": 242069.0}, {"date": "2026-05-08", "close": 29.0, "volume": 432689.0}, {"date": "2026-05-11", "close": 27.52, "volume": 548549.0}, {"date": "2026-05-12", "close": 27.96, "volume": 237575.0}, {"date": "2026-05-13", "close": 28.81, "volume": 222373.0}, {"date": "2026-05-14", "close": 29.8, "volume": 234918.0}, {"date": "2026-05-15", "close": 27.89, "volume": 298094.0}, {"date": "2026-05-18", "close": 27.7, "volume": 377852.0}, {"date": "2026-05-19", "close": 27.29, "volume": 215831.0}, {"date": "2026-05-20", "close": 28.84, "volume": 180790.0}, {"date": "2026-05-21", "close": 28.52, "volume": 103169.0}, {"date": "2026-05-22", "close": 29.12, "volume": 109612.0}, {"date": "2026-05-26", "close": 29.99, "volume": 367462.0}, {"date": "2026-05-27", "close": 30.43, "volume": 228357.0}, {"date": "2026-05-28", "close": 29.78, "volume": 89278.0}, {"date": "2026-05-29", "close": 31.165, "volume": 336472.0}, {"date": "2026-06-01", "close": 28.89, "volume": 157447.0}, {"date": "2026-06-02", "close": 27.43, "volume": 189523.0}, {"date": "2026-06-03", "close": 28.42, "volume": 130955.0}, {"date": "2026-06-04", "close": 29.13, "volume": 65218.0}, {"date": "2026-06-05", "close": 29.0, "volume": 85610.0}, {"date": "2026-06-08", "close": 29.1, "volume": 84405.0}, {"date": "2026-06-09", "close": 28.56, "volume": 258826.0}, {"date": "2026-06-10", "close": 28.05, "volume": 101741.0}, {"date": "2026-06-11", "close": 29.34, "volume": 158828.0}, {"date": "2026-06-12", "close": 30.28, "volume": 101573.0}, {"date": "2026-06-15", "close": 29.39, "volume": 103598.0}, {"date": "2026-06-16", "close": 30.01, "volume": 88228.0}, {"date": "2026-06-17", "close": 30.06, "volume": 190390.0}, {"date": "2026-06-18", "close": 30.02, "volume": 106749.0}, {"date": "2026-06-22", "close": 30.34, "volume": 106863.0}, {"date": "2026-06-23", "close": 30.59, "volume": 86275.0}, {"date": "2026-06-24", "close": 30.72, "volume": 95754.0}, {"date": "2026-06-25", "close": 31.03, "volume": 79987.0}, {"date": "2026-06-26", "close": 31.99, "volume": 307183.0}, {"date": "2026-06-29", "close": 33.09, "volume": 256840.0}, {"date": "2026-06-30", "close": 34.375, "volume": 193630.0}, {"date": "2026-07-01", "close": 32.74, "volume": 231655.0}, {"date": "2026-07-02", "close": 37.93, "volume": 479987.0}, {"date": "2026-07-06", "close": 35.22, "volume": 244534.0}, {"date": "2026-07-07", "close": 36.535, "volume": 365309.0}, {"date": "2026-07-08", "close": 35.48, "volume": 279743.0}, {"date": "2026-07-09", "close": 35.27, "volume": 216249.0}, {"date": "2026-07-10", "close": 34.37, "volume": 100569.0}, {"date": "2026-07-13", "close": 34.34, "volume": 150123.0}, {"date": "2026-07-14", "close": 34.81, "volume": 266106.0}, {"date": "2026-07-15", "close": 32.5, "volume": 240898.0}, {"date": "2026-07-16", "close": 30.65, "volume": 162808.0}, {"date": "2026-07-17", "close": 32.6, "volume": 289262.0}, {"date": "2026-07-20", "close": 32.07, "volume": 145780.0}, {"date": "2026-07-21", "close": 32.8, "volume": 146219.0}, {"date": "2026-07-22", "close": 31.59, "volume": 127717.0}, {"date": "2026-07-23", "close": 31.61, "volume": 105066.0}, {"date": "2026-07-24", "close": 30.37, "volume": 99105.0}], "refreshing": true}