{"ticker": "TMCI", "overview": {"cik": "1630627", "ticker": "TMCI", "name": "TREACE MEDICAL CONCEPTS, INC.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436510", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412727", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363737", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003617", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347275", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-347227", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347223", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347222", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001630627-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001630627-26-000017", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003113", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-12", "title": "Form 4/A", "accession": "0001193125-26-268606", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267800", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251587", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245341", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001630627-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231466", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231464", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231462", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231463", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231461", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231459", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002152", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224391", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000302", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 246654.3064, "sell_n": 0, "sell_sum": 0, "net": 246654.3064, "insiders": 1, "first_date": "2026-08-24", "last_date": "2026-08-24"}, "metrics": {"ticker": "TMCI", "has_prices": true, "as_of": "2026-08-21", "last": 4.34, "prev_close": 4.46, "change": -0.1200000000000001, "change_pct": -0.02690582959641258, "session_volume": 277510.0, "vwap_5": 4.468770834384605, "vwap_20": 4.5348607921099555, "vwap_60": 4.2249683371659765, "vwap_250": 3.2026831446452246, "high_52w": 6.59, "low_52w": 1.2, "avg_volume_20": 420540.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-436510", "src": "INSIDERS", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "Sean F. Scanlan", "who_key": "Scanlan Sean F.", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on TMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856371/000119312526436510/0001193125-26-436510-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13969}, {"id": "0001193125-26-363737", "src": "INSIDERS", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "John T. Treace", "who_key": "Treace John T.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 246654.3064, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The corner office is buying \u2014 $247K of TMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856380/000119312526363737/0001193125-26-363737-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101809}, {"id": "13DG-0001172661-26-003617", "src": "13DG", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.79% passive stake in TMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003617-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0001193125-26-347227", "src": "13DG", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "Treace Medical Concepts, Inc.", "who_key": "TREACE MEDICAL CONCEPTS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TREACE MEDICAL CONCEPTS, INC. moves to a 19.2% passive stake in TMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1630627/0001193125-26-347227-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "0001193125-26-347275", "src": "INSIDERS", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "Sean F. Scanlan", "who_key": "Scanlan Sean F.", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on TMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856371/000119312526347275/0001193125-26-347275-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123409}, {"id": "0001193125-26-347222", "src": "INSIDERS", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "Scot Michael Elder", "who_key": "Elder Scot Michael", "role": "Chief Legl & Comp Off, CorpSec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on TMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916619/000119312526347222/0001193125-26-347222-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123409}, {"id": "0001193125-26-347223", "src": "INSIDERS", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "Mark Hair", "who_key": "Hair Mark", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on TMCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725070/000119312526347223/0001193125-26-347223-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123409}, {"id": "13DG-0002012383-26-003113", "src": "13DG", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.5% passive stake in TMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003113-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0001172661-26-002152", "src": "13DG", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.85% passive stake in TMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002152-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0000070858-26-000302", "src": "13DG", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.5% passive stake in TMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000302-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}], "recent_buys": [{"id": "0001193125-26-363737", "src": "INSIDERS", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "John T. Treace", "who_key": "Treace John T.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 246654.3064, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The corner office is buying \u2014 $247K of TMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1856380/000119312526363737/0001193125-26-363737-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101809}], "institutional": [{"id": "13DG-0001172661-26-003617", "src": "13DG", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.79% passive stake in TMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003617-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0001193125-26-347227", "src": "13DG", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "Treace Medical Concepts, Inc.", "who_key": "TREACE MEDICAL CONCEPTS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TREACE MEDICAL CONCEPTS, INC. moves to a 19.2% passive stake in TMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1630627/0001193125-26-347227-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "13DG-0002012383-26-003113", "src": "13DG", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.5% passive stake in TMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003113-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0001172661-26-002152", "src": "13DG", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.85% passive stake in TMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002152-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0000070858-26-000302", "src": "13DG", "ticker": "TMCI", "cik": "1630627", "company": "TREACE MEDICAL CONCEPTS, INC.", "company_raw": "TREACE MEDICAL CONCEPTS, INC.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.5% passive stake in TMCI", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000302-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}], "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": "Treace Medical Concepts, Inc. - Common Stock", "new_value": "TREACE MEDICAL CONCEPTS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001630627", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001630627", "applied": 1, "detected_at": "2026-10-28T01:45:49.015957"}]}, "key_people": [{"who": "John T. Treace", "who_key": "Treace John T.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 246654.3064, "sold": 0, "net": 246654.3064, "trades": 1, "top_score": 53.8, "lean": "buying", "history": [{"action": "BUY", "amount": 246654.3064, "date": "2026-08-24", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1856380/000119312526363737/0001193125-26-363737-index.htm"}], "latest": {"action": "BUY", "amount": 246654.3064, "date": "2026-08-24", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1856380/000119312526363737/0001193125-26-363737-index.htm"}}], "activity": [{"date": "2026-08-24", "net": 246654.3064}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436510", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412727", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363737", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003617", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347275", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-347227", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347223", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347222", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001630627-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001630627-26-000017", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003113", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-12", "title": "Form 4/A", "accession": "0001193125-26-268606", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267800", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251587", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245341", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001630627-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231466", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231464", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231462", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231463", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231461", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231459", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002152", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224391", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000302", "price_sensitive": false}], "performance": {"ticker": "TMCI", "has_prices": true, "summary": null, "buys": [{"who": "Treace John T.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 246654.3064, "date": "2026-08-24", "score": 53.8, "ref_price": null, "return": null}]}, "price_series": [{"date": "2021-04-23", "close": 25.53, "volume": 5224724.0}, {"date": "2021-04-26", "close": 28.94, "volume": 1119490.0}, {"date": "2021-04-27", "close": 31.27, "volume": 985184.0}, {"date": "2021-04-28", "close": 29.0, "volume": 459766.0}, {"date": "2021-04-29", "close": 29.32, "volume": 206329.0}, {"date": "2021-04-30", "close": 31.36, "volume": 204888.0}, {"date": "2021-05-03", "close": 30.16, "volume": 113533.0}, {"date": "2021-05-04", "close": 28.48, "volume": 155179.0}, {"date": "2021-05-05", "close": 30.37, "volume": 226361.0}, {"date": "2021-05-06", "close": 30.1, "volume": 216090.0}, {"date": "2021-05-07", "close": 32.57, "volume": 206136.0}, {"date": "2021-05-10", "close": 32.97, "volume": 254609.0}, {"date": "2021-05-11", "close": 32.99, "volume": 212773.0}, {"date": "2021-05-12", "close": 31.02, "volume": 244066.0}, {"date": "2021-05-13", "close": 27.06, "volume": 426544.0}, {"date": "2021-05-14", "close": 29.44, "volume": 300533.0}, {"date": "2021-05-17", "close": 29.36, "volume": 169936.0}, {"date": "2021-05-18", "close": 30.37, "volume": 284446.0}, {"date": "2021-05-19", "close": 29.84, "volume": 143499.0}, {"date": "2021-05-20", "close": 29.46, "volume": 203036.0}, {"date": "2021-05-21", "close": 28.77, "volume": 175401.0}, {"date": "2021-05-24", "close": 28.24, "volume": 224894.0}, {"date": "2021-05-25", "close": 28.09, "volume": 167358.0}, {"date": "2021-05-26", "close": 29.57, "volume": 292105.0}, {"date": "2021-05-27", "close": 32.33, "volume": 119785.0}, {"date": "2021-05-28", "close": 32.45, "volume": 182238.0}, {"date": "2021-06-01", "close": 33.96, "volume": 135910.0}, {"date": "2021-06-02", "close": 35.65, "volume": 338511.0}, {"date": "2021-06-03", "close": 35.99, "volume": 178234.0}, {"date": "2021-06-04", "close": 36.02, "volume": 218019.0}, {"date": "2021-06-07", "close": 34.86, "volume": 285539.0}, {"date": "2021-06-08", "close": 35.95, "volume": 210478.0}, {"date": "2021-06-09", "close": 35.61, "volume": 188722.0}, {"date": "2021-06-10", "close": 35.61, "volume": 234057.0}, {"date": "2021-06-11", "close": 36.11, "volume": 229422.0}, {"date": "2021-06-14", "close": 34.39, "volume": 385526.0}, {"date": "2021-06-15", "close": 34.89, "volume": 187766.0}, {"date": "2021-06-16", "close": 35.46, "volume": 359273.0}, {"date": "2021-06-17", "close": 34.79, "volume": 767213.0}, {"date": "2021-06-18", "close": 33.51, "volume": 920948.0}, {"date": "2021-06-21", "close": 33.48, "volume": 378990.0}, {"date": "2021-06-22", "close": 33.79, "volume": 317170.0}, {"date": "2021-06-23", "close": 32.72, "volume": 289152.0}, {"date": "2021-06-24", "close": 31.5, "volume": 341675.0}, {"date": "2021-06-25", "close": 31.0, "volume": 1593061.0}, {"date": "2021-06-28", "close": 31.77, "volume": 259631.0}, {"date": "2021-06-29", "close": 30.48, "volume": 294843.0}, {"date": "2021-06-30", "close": 31.26, "volume": 224186.0}, {"date": "2021-07-01", "close": 30.5, "volume": 251791.0}, {"date": "2021-07-02", "close": 30.0, "volume": 378047.0}, {"date": "2021-07-06", "close": 29.02, "volume": 430572.0}, {"date": "2021-07-07", "close": 30.25, "volume": 176931.0}, {"date": "2021-07-08", "close": 29.41, "volume": 277843.0}, {"date": "2021-07-09", "close": 28.43, "volume": 184534.0}, {"date": "2021-07-12", "close": 29.04, "volume": 210157.0}, {"date": "2021-07-13", "close": 28.83, "volume": 133890.0}, {"date": "2021-07-14", "close": 27.86, "volume": 146250.0}, {"date": "2021-07-15", "close": 27.27, "volume": 149638.0}, {"date": "2021-07-16", "close": 27.69, "volume": 137502.0}, {"date": "2021-07-19", "close": 27.5, "volume": 184818.0}, {"date": "2021-07-20", "close": 27.74, "volume": 290541.0}, {"date": "2021-07-21", "close": 28.24, "volume": 345969.0}, {"date": "2021-07-22", "close": 27.34, "volume": 92799.0}, {"date": "2021-07-23", "close": 27.07, "volume": 106423.0}, {"date": "2021-07-26", "close": 27.03, "volume": 94103.0}, {"date": "2021-07-27", "close": 27.61, "volume": 227951.0}, {"date": "2021-07-28", "close": 28.77, "volume": 59549.0}, {"date": "2021-07-29", "close": 29.12, "volume": 114752.0}, {"date": "2021-07-30", "close": 30.26, "volume": 92847.0}, {"date": "2021-08-02", "close": 29.9, "volume": 177696.0}, {"date": "2021-08-03", "close": 29.26, "volume": 79177.0}, {"date": "2021-08-04", "close": 28.11, "volume": 243649.0}, {"date": "2021-08-05", "close": 28.12, "volume": 496774.0}, {"date": "2021-08-06", "close": 27.18, "volume": 156636.0}, {"date": "2021-08-09", "close": 26.18, "volume": 118358.0}, {"date": "2021-08-10", "close": 26.46, "volume": 136545.0}, {"date": "2021-08-11", "close": 25.97, "volume": 71197.0}, {"date": "2021-08-12", "close": 25.71, "volume": 119121.0}, {"date": "2021-08-13", "close": 24.15, "volume": 93104.0}, {"date": "2021-08-16", "close": 24.31, "volume": 196096.0}, {"date": "2021-08-17", "close": 25.2, "volume": 78596.0}, {"date": "2021-08-18", "close": 25.24, "volume": 54846.0}, {"date": "2021-08-19", "close": 25.33, "volume": 59887.0}, {"date": "2021-08-20", "close": 24.51, "volume": 49367.0}, {"date": "2021-08-23", "close": 24.46, "volume": 92912.0}, {"date": "2021-08-24", "close": 25.29, "volume": 39934.0}, {"date": "2021-08-25", "close": 25.2, "volume": 89779.0}, {"date": "2021-08-26", "close": 24.67, "volume": 56983.0}, {"date": "2021-08-27", "close": 25.14, "volume": 69270.0}, {"date": "2021-08-30", "close": 24.91, "volume": 54403.0}, {"date": "2021-08-31", "close": 25.25, "volume": 49196.0}, {"date": "2021-09-01", "close": 26.62, "volume": 51059.0}, {"date": "2021-09-02", "close": 27.29, "volume": 117035.0}, {"date": "2021-09-03", "close": 27.22, "volume": 45427.0}, {"date": "2021-09-07", "close": 28.79, "volume": 147899.0}, {"date": "2021-09-08", "close": 28.55, "volume": 72260.0}, {"date": "2021-09-09", "close": 28.44, "volume": 173715.0}, {"date": "2021-09-10", "close": 27.33, "volume": 126289.0}, {"date": "2021-09-13", "close": 27.7, "volume": 217582.0}, {"date": "2021-09-14", "close": 29.99, "volume": 224364.0}, {"date": "2021-09-15", "close": 28.66, "volume": 293705.0}, {"date": "2021-09-16", "close": 28.03, "volume": 237257.0}, {"date": "2021-09-17", "close": 28.98, "volume": 336111.0}, {"date": "2021-09-20", "close": 27.85, "volume": 269321.0}, {"date": "2021-09-21", "close": 29.05, "volume": 283366.0}, {"date": "2021-09-22", "close": 28.25, "volume": 78730.0}, {"date": "2021-09-23", "close": 29.13, "volume": 101894.0}, {"date": "2021-09-24", "close": 29.35, "volume": 96990.0}, {"date": "2021-09-27", "close": 28.0, "volume": 184508.0}, {"date": "2021-09-28", "close": 27.63, "volume": 205320.0}, {"date": "2021-09-29", "close": 27.5, "volume": 176438.0}, {"date": "2021-09-30", "close": 26.9, "volume": 296851.0}, {"date": "2021-10-01", "close": 26.52, "volume": 240753.0}, {"date": "2021-10-04", "close": 25.09, "volume": 201463.0}, {"date": "2021-10-05", "close": 25.56, "volume": 110064.0}, {"date": "2021-10-06", "close": 26.0, "volume": 62061.0}, {"date": "2021-10-07", "close": 25.73, "volume": 108899.0}, {"date": "2021-10-08", "close": 25.43, "volume": 62327.0}, {"date": "2021-10-11", "close": 25.2, "volume": 69225.0}, {"date": "2021-10-12", "close": 23.68, "volume": 164929.0}, {"date": "2021-10-13", "close": 22.56, "volume": 223478.0}, {"date": "2021-10-14", "close": 23.92, "volume": 188873.0}, {"date": "2021-10-15", "close": 24.42, "volume": 91542.0}, {"date": "2021-10-18", "close": 24.6, "volume": 46504.0}, {"date": "2021-10-19", "close": 25.39, "volume": 140746.0}, {"date": "2021-10-20", "close": 24.45, "volume": 342524.0}, {"date": "2021-10-21", "close": 19.95, "volume": 1612827.0}, {"date": "2021-10-22", "close": 21.98, "volume": 722992.0}, {"date": "2021-10-25", "close": 22.13, "volume": 291282.0}, {"date": "2021-10-26", "close": 23.19, "volume": 308488.0}, {"date": "2021-10-27", "close": 23.07, "volume": 190498.0}, {"date": "2021-10-28", "close": 22.99, "volume": 374021.0}, {"date": "2021-10-29", "close": 23.06, "volume": 183173.0}, {"date": "2021-11-01", "close": 23.54, "volume": 270649.0}, {"date": "2021-11-02", "close": 23.16, "volume": 226296.0}, {"date": "2021-11-03", "close": 24.04, "volume": 230200.0}, {"date": "2021-11-04", "close": 24.23, "volume": 267027.0}, {"date": "2021-11-05", "close": 23.84, "volume": 465291.0}, {"date": "2021-11-08", "close": 23.53, "volume": 196611.0}, {"date": "2021-11-09", "close": 22.46, "volume": 417680.0}, {"date": "2021-11-10", "close": 21.3, "volume": 195412.0}, {"date": "2021-11-11", "close": 21.41, "volume": 129751.0}, {"date": "2021-11-12", "close": 21.77, "volume": 162120.0}, {"date": "2021-11-15", "close": 20.57, "volume": 431176.0}, {"date": "2021-11-16", "close": 21.17, "volume": 276238.0}, {"date": "2021-11-17", "close": 20.04, "volume": 207132.0}, {"date": "2021-11-18", "close": 19.2, "volume": 195288.0}, {"date": "2021-11-19", "close": 19.56, "volume": 166258.0}, {"date": "2021-11-22", "close": 18.09, "volume": 363704.0}, {"date": "2021-11-23", "close": 17.52, "volume": 331769.0}, {"date": "2021-11-24", "close": 17.94, "volume": 286754.0}, {"date": "2021-11-26", "close": 17.89, "volume": 155163.0}, {"date": "2021-11-29", "close": 16.8, "volume": 371176.0}, {"date": "2021-11-30", "close": 17.31, "volume": 564288.0}, {"date": "2021-12-01", "close": 17.96, "volume": 298685.0}, {"date": "2021-12-02", "close": 18.78, "volume": 257129.0}, {"date": "2021-12-03", "close": 17.2, "volume": 317915.0}, {"date": "2021-12-06", "close": 17.64, "volume": 357015.0}, {"date": "2021-12-07", "close": 18.16, "volume": 263001.0}, {"date": "2021-12-08", "close": 18.82, "volume": 377787.0}, {"date": "2021-12-09", "close": 17.45, "volume": 282173.0}, {"date": "2021-12-10", "close": 16.69, "volume": 255081.0}, {"date": "2021-12-13", "close": 17.49, "volume": 350127.0}, {"date": "2021-12-14", "close": 16.98, "volume": 217317.0}, {"date": "2021-12-15", "close": 16.28, "volume": 524318.0}, {"date": "2021-12-16", "close": 16.25, "volume": 462112.0}, {"date": "2021-12-17", "close": 16.54, "volume": 2475778.0}, {"date": "2021-12-20", "close": 15.48, "volume": 380556.0}, {"date": "2021-12-21", "close": 16.01, "volume": 350174.0}, {"date": "2021-12-22", "close": 16.64, "volume": 218787.0}, {"date": "2021-12-23", "close": 17.27, "volume": 132891.0}, {"date": "2021-12-27", "close": 17.49, "volume": 130671.0}, {"date": "2021-12-28", "close": 17.12, "volume": 185154.0}, {"date": "2021-12-29", "close": 17.1, "volume": 214037.0}, {"date": "2021-12-30", "close": 18.52, "volume": 288338.0}, {"date": "2021-12-31", "close": 18.64, "volume": 257581.0}, {"date": "2022-01-03", "close": 19.75, "volume": 209748.0}, {"date": "2022-01-04", "close": 19.95, "volume": 383029.0}, {"date": "2022-01-05", "close": 17.83, "volume": 308494.0}, {"date": "2022-01-06", "close": 17.97, "volume": 201879.0}, {"date": "2022-01-07", "close": 17.63, "volume": 306130.0}, {"date": "2022-01-10", "close": 20.25, "volume": 632860.0}, {"date": "2022-01-11", "close": 20.46, "volume": 436397.0}, {"date": "2022-01-12", "close": 20.06, "volume": 192439.0}, {"date": "2022-01-13", "close": 20.46, "volume": 298629.0}, {"date": "2022-01-14", "close": 20.48, "volume": 141863.0}, {"date": "2022-01-18", "close": 18.99, "volume": 347076.0}, {"date": "2022-01-19", "close": 19.03, "volume": 223420.0}, {"date": "2022-01-20", "close": 19.57, "volume": 239125.0}, {"date": "2022-01-21", "close": 18.51, "volume": 239485.0}, {"date": "2022-01-24", "close": 18.42, "volume": 226328.0}, {"date": "2022-01-25", "close": 17.82, "volume": 168529.0}, {"date": "2022-01-26", "close": 18.1, "volume": 151960.0}, {"date": "2022-01-27", "close": 17.52, "volume": 173371.0}, {"date": "2022-01-28", "close": 16.73, "volume": 240724.0}, {"date": "2022-01-31", "close": 18.14, "volume": 154648.0}, {"date": "2022-02-01", "close": 18.58, "volume": 182190.0}, {"date": "2022-02-02", "close": 19.33, "volume": 306663.0}, {"date": "2022-02-03", "close": 18.9, "volume": 208894.0}, {"date": "2022-02-04", "close": 18.47, "volume": 125611.0}, {"date": "2022-02-07", "close": 19.76, "volume": 192347.0}, {"date": "2022-02-08", "close": 20.05, "volume": 310820.0}, {"date": "2022-02-09", "close": 20.22, "volume": 343259.0}, {"date": "2022-02-10", "close": 21.19, "volume": 532839.0}, {"date": "2022-02-11", "close": 20.32, "volume": 178945.0}, {"date": "2022-02-14", "close": 19.56, "volume": 117409.0}, {"date": "2022-02-15", "close": 20.96, "volume": 102317.0}, {"date": "2022-02-16", "close": 21.58, "volume": 114516.0}, {"date": "2022-02-17", "close": 20.66, "volume": 122184.0}, {"date": "2022-02-18", "close": 19.57, "volume": 136741.0}, {"date": "2022-02-22", "close": 19.18, "volume": 125340.0}, {"date": "2022-02-23", "close": 19.04, "volume": 84513.0}, {"date": "2022-02-24", "close": 20.13, "volume": 213156.0}, {"date": "2022-02-25", "close": 20.99, "volume": 110923.0}, {"date": "2022-02-28", "close": 21.54, "volume": 362917.0}, {"date": "2022-03-01", "close": 21.03, "volume": 185118.0}, {"date": "2022-03-02", "close": 20.68, "volume": 224251.0}, {"date": "2022-03-03", "close": 20.41, "volume": 194850.0}, {"date": "2022-03-04", "close": 20.48, "volume": 459254.0}, {"date": "2022-03-07", "close": 18.47, "volume": 237694.0}, {"date": "2022-03-08", "close": 19.15, "volume": 380175.0}, {"date": "2022-03-09", "close": 19.95, "volume": 299088.0}, {"date": "2022-03-10", "close": 19.43, "volume": 103741.0}, {"date": "2022-03-11", "close": 18.81, "volume": 122514.0}, {"date": "2022-03-14", "close": 17.7, "volume": 189757.0}, {"date": "2022-03-15", "close": 18.85, "volume": 332562.0}, {"date": "2022-03-16", "close": 19.26, "volume": 338252.0}, {"date": "2022-03-17", "close": 19.98, "volume": 300628.0}, {"date": "2022-03-18", "close": 20.6, "volume": 495232.0}, {"date": "2022-03-21", "close": 19.67, "volume": 148179.0}, {"date": "2022-03-22", "close": 19.91, "volume": 168591.0}, {"date": "2022-03-23", "close": 18.78, "volume": 124797.0}, {"date": "2022-03-24", "close": 18.83, "volume": 83508.0}, {"date": "2022-03-25", "close": 18.99, "volume": 116202.0}, {"date": "2022-03-28", "close": 19.05, "volume": 102647.0}, {"date": "2022-03-29", "close": 19.52, "volume": 262418.0}, {"date": "2022-03-30", "close": 18.92, "volume": 87118.0}, {"date": "2022-03-31", "close": 18.91, "volume": 101497.0}, {"date": "2022-04-01", "close": 19.5, "volume": 197516.0}, {"date": "2022-04-04", "close": 19.29, "volume": 168278.0}, {"date": "2022-04-05", "close": 19.18, "volume": 157948.0}, {"date": "2022-04-06", "close": 19.23, "volume": 101892.0}, {"date": "2022-04-07", "close": 20.29, "volume": 560019.0}, {"date": "2022-04-08", "close": 20.05, "volume": 546268.0}, {"date": "2022-04-11", "close": 18.84, "volume": 145631.0}, {"date": "2022-04-12", "close": 19.5, "volume": 190070.0}, {"date": "2022-04-13", "close": 20.17, "volume": 199870.0}, {"date": "2022-04-14", "close": 19.89, "volume": 104733.0}, {"date": "2022-04-18", "close": 18.66, "volume": 66755.0}, {"date": "2022-04-19", "close": 19.81, "volume": 169029.0}, {"date": "2022-04-20", "close": 19.9, "volume": 173860.0}, {"date": "2022-04-21", "close": 19.61, "volume": 192090.0}, {"date": "2022-04-22", "close": 19.26, "volume": 167802.0}, {"date": "2022-04-25", "close": 19.77, "volume": 198173.0}, {"date": "2022-04-26", "close": 19.44, "volume": 292542.0}, {"date": "2022-04-27", "close": 19.56, "volume": 224528.0}, {"date": "2022-04-28", "close": 19.87, "volume": 271131.0}, {"date": "2022-04-29", "close": 19.6, "volume": 285565.0}, {"date": "2022-05-02", "close": 19.6, "volume": 225879.0}, {"date": "2022-05-03", "close": 19.55, "volume": 140216.0}, {"date": "2022-05-04", "close": 19.07, "volume": 277388.0}, {"date": "2022-05-05", "close": 18.01, "volume": 276326.0}, {"date": "2022-05-06", "close": 16.32, "volume": 626044.0}, {"date": "2022-05-09", "close": 13.15, "volume": 697385.0}, {"date": "2022-05-10", "close": 13.31, "volume": 303133.0}, {"date": "2022-05-11", "close": 12.93, "volume": 205792.0}, {"date": "2022-05-12", "close": 13.61, "volume": 216596.0}, {"date": "2022-05-13", "close": 14.57, "volume": 206740.0}, {"date": "2022-05-16", "close": 14.77, "volume": 121642.0}, {"date": "2022-05-17", "close": 15.8, "volume": 98583.0}, {"date": "2022-05-18", "close": 14.63, "volume": 131769.0}, {"date": "2022-05-19", "close": 14.55, "volume": 170268.0}, {"date": "2022-05-20", "close": 14.67, "volume": 191677.0}, {"date": "2022-05-23", "close": 15.9, "volume": 163580.0}, {"date": "2022-05-24", "close": 15.87, "volume": 126248.0}, {"date": "2022-05-25", "close": 15.23, "volume": 210292.0}, {"date": "2022-05-26", "close": 16.05, "volume": 135784.0}, {"date": "2022-05-27", "close": 16.72, "volume": 161415.0}, {"date": "2022-05-31", "close": 16.69, "volume": 272832.0}, {"date": "2022-06-01", "close": 16.61, "volume": 163547.0}, {"date": "2022-06-02", "close": 16.95, "volume": 129773.0}, {"date": "2022-06-03", "close": 17.29, "volume": 110720.0}, {"date": "2022-06-06", "close": 17.02, "volume": 157042.0}, {"date": "2022-06-07", "close": 16.72, "volume": 85684.0}, {"date": "2022-06-08", "close": 16.75, "volume": 178510.0}, {"date": "2022-06-09", "close": 15.83, "volume": 88219.0}, {"date": "2022-06-10", "close": 15.02, "volume": 125961.0}, {"date": "2022-06-13", "close": 14.02, "volume": 161403.0}, {"date": "2022-06-14", "close": 14.02, "volume": 226922.0}, {"date": "2022-06-15", "close": 14.7, "volume": 270748.0}, {"date": "2022-06-16", "close": 13.59, "volume": 282956.0}, {"date": "2022-06-17", "close": 14.71, "volume": 474774.0}, {"date": "2022-06-21", "close": 14.64, "volume": 228463.0}, {"date": "2022-06-22", "close": 15.18, "volume": 207748.0}, {"date": "2022-06-23", "close": 15.49, "volume": 144373.0}, {"date": "2022-06-24", "close": 15.26, "volume": 471040.0}, {"date": "2022-06-27", "close": 14.96, "volume": 102361.0}, {"date": "2022-06-28", "close": 14.49, "volume": 66840.0}, {"date": "2022-06-29", "close": 14.42, "volume": 97626.0}, {"date": "2022-06-30", "close": 14.34, "volume": 105886.0}, {"date": "2022-07-01", "close": 14.71, "volume": 159431.0}, {"date": "2022-07-05", "close": 15.09, "volume": 82744.0}, {"date": "2022-07-06", "close": 15.53, "volume": 65802.0}, {"date": "2022-07-07", "close": 16.36, "volume": 85003.0}, {"date": "2022-07-08", "close": 16.75, "volume": 66542.0}, {"date": "2022-07-11", "close": 16.23, "volume": 84696.0}, {"date": "2022-07-12", "close": 16.18, "volume": 78959.0}, {"date": "2022-07-13", "close": 16.05, "volume": 68451.0}, {"date": "2022-07-14", "close": 16.21, "volume": 67423.0}, {"date": "2022-07-15", "close": 16.27, "volume": 158832.0}, {"date": "2022-07-18", "close": 15.43, "volume": 93845.0}, {"date": "2022-07-19", "close": 15.95, "volume": 161615.0}, {"date": "2022-07-20", "close": 16.13, "volume": 240987.0}, {"date": "2022-07-21", "close": 16.14, "volume": 121661.0}, {"date": "2022-07-22", "close": 15.64, "volume": 77726.0}, {"date": "2022-07-25", "close": 16.37, "volume": 102253.0}, {"date": "2022-07-26", "close": 16.25, "volume": 105944.0}, {"date": "2022-07-27", "close": 16.81, "volume": 121744.0}, {"date": "2022-07-28", "close": 17.05, "volume": 126241.0}, {"date": "2022-07-29", "close": 16.92, "volume": 71170.0}, {"date": "2022-08-01", "close": 17.03, "volume": 85448.0}, {"date": "2022-08-02", "close": 18.11, "volume": 160738.0}, {"date": "2022-08-03", "close": 19.07, "volume": 276859.0}, {"date": "2022-08-04", "close": 19.58, "volume": 306141.0}, {"date": "2022-08-05", "close": 19.57, "volume": 259024.0}, {"date": "2022-08-08", "close": 19.71, "volume": 242802.0}, {"date": "2022-08-09", "close": 18.57, "volume": 222539.0}, {"date": "2022-08-10", "close": 19.46, "volume": 451955.0}, {"date": "2022-08-11", "close": 19.42, "volume": 156395.0}, {"date": "2022-08-12", "close": 19.91, "volume": 387871.0}, {"date": "2022-08-15", "close": 20.29, "volume": 308277.0}, {"date": "2022-08-16", "close": 20.12, "volume": 339031.0}, {"date": "2022-08-17", "close": 19.03, "volume": 126677.0}, {"date": "2022-08-18", "close": 19.31, "volume": 142936.0}, {"date": "2022-08-19", "close": 19.65, "volume": 172848.0}, {"date": "2022-08-22", "close": 18.61, "volume": 220485.0}, {"date": "2022-08-23", "close": 18.905, "volume": 178088.0}, {"date": "2022-08-24", "close": 19.91, "volume": 151553.0}, {"date": "2022-08-25", "close": 21.24, "volume": 819895.0}, {"date": "2022-08-26", "close": 20.55, "volume": 331592.0}, {"date": "2022-08-29", "close": 19.95, "volume": 321416.0}, {"date": "2022-08-30", "close": 19.45, "volume": 159935.0}, {"date": "2022-08-31", "close": 20.03, "volume": 205382.0}, {"date": "2022-09-01", "close": 19.72, "volume": 128709.0}, {"date": "2022-09-02", "close": 19.67, "volume": 188339.0}, {"date": "2022-09-06", "close": 19.93, "volume": 397472.0}, {"date": "2022-09-07", "close": 20.91, "volume": 359366.0}, {"date": "2022-09-08", "close": 21.7, "volume": 560225.0}, {"date": "2022-09-09", "close": 23.53, "volume": 973338.0}, {"date": "2022-09-12", "close": 23.35, "volume": 412035.0}, {"date": "2022-09-13", "close": 22.33, "volume": 311688.0}, {"date": "2022-09-14", "close": 24.18, "volume": 696293.0}, {"date": "2022-09-15", "close": 23.75, "volume": 546379.0}, {"date": "2022-09-16", "close": 22.76, "volume": 1712198.0}, {"date": "2022-09-19", "close": 22.94, "volume": 312845.0}, {"date": "2022-09-20", "close": 23.55, "volume": 316845.0}, {"date": "2022-09-21", "close": 22.93, "volume": 291707.0}, {"date": "2022-09-22", "close": 22.37, "volume": 331763.0}, {"date": "2022-09-23", "close": 22.66, "volume": 339931.0}, {"date": "2022-09-26", "close": 22.17, "volume": 292049.0}, {"date": "2022-09-27", "close": 22.39, "volume": 246747.0}, {"date": "2022-09-28", "close": 22.89, "volume": 384185.0}, {"date": "2022-09-29", "close": 22.74, "volume": 381850.0}, {"date": "2022-09-30", "close": 22.07, "volume": 275403.0}, {"date": "2022-10-03", "close": 22.84, "volume": 283995.0}, {"date": "2022-10-04", "close": 23.22, "volume": 466809.0}, {"date": "2022-10-05", "close": 22.87, "volume": 242446.0}, {"date": "2022-10-06", "close": 23.24, "volume": 206544.0}, {"date": "2022-10-07", "close": 22.66, "volume": 157817.0}, {"date": "2022-10-10", "close": 21.9, "volume": 185285.0}, {"date": "2022-10-11", "close": 22.36, "volume": 283977.0}, {"date": "2022-10-12", "close": 22.93, "volume": 165369.0}, {"date": "2022-10-13", "close": 23.0, "volume": 207980.0}, {"date": "2022-10-14", "close": 22.42, "volume": 199033.0}, {"date": "2022-10-17", "close": 23.08, "volume": 232905.0}, {"date": "2022-10-18", "close": 24.27, "volume": 394849.0}, {"date": "2022-10-19", "close": 22.78, "volume": 391519.0}, {"date": "2022-10-20", "close": 22.79, "volume": 189125.0}, {"date": "2022-10-21", "close": 23.53, "volume": 221525.0}, {"date": "2022-10-24", "close": 22.79, "volume": 201522.0}, {"date": "2022-10-25", "close": 23.23, "volume": 219317.0}, {"date": "2022-10-26", "close": 23.74, "volume": 199772.0}, {"date": "2022-10-27", "close": 23.17, "volume": 220769.0}, {"date": "2022-10-28", "close": 24.03, "volume": 226037.0}, {"date": "2022-10-31", "close": 24.48, "volume": 394137.0}, {"date": "2022-11-01", "close": 23.46, "volume": 232284.0}, {"date": "2022-11-02", "close": 22.69, "volume": 276780.0}, {"date": "2022-11-03", "close": 21.98, "volume": 150435.0}, {"date": "2022-11-04", "close": 22.04, "volume": 223373.0}, {"date": "2022-11-07", "close": 21.08, "volume": 513815.0}, {"date": "2022-11-08", "close": 20.45, "volume": 303724.0}, {"date": "2022-11-09", "close": 21.48, "volume": 531656.0}, {"date": "2022-11-10", "close": 23.64, "volume": 349863.0}, {"date": "2022-11-11", "close": 24.48, "volume": 341921.0}, {"date": "2022-11-14", "close": 24.11, "volume": 240180.0}, {"date": "2022-11-15", "close": 20.54, "volume": 1902299.0}, {"date": "2022-11-16", "close": 21.19, "volume": 625207.0}, {"date": "2022-11-17", "close": 21.18, "volume": 389570.0}, {"date": "2022-11-18", "close": 22.57, "volume": 288789.0}, {"date": "2022-11-21", "close": 21.77, "volume": 183807.0}, {"date": "2022-11-22", "close": 22.24, "volume": 259577.0}, {"date": "2022-11-23", "close": 22.14, "volume": 181510.0}, {"date": "2022-11-25", "close": 22.21, "volume": 141036.0}, {"date": "2022-11-28", "close": 22.16, "volume": 249029.0}, {"date": "2022-11-29", "close": 22.12, "volume": 157381.0}, {"date": "2022-11-30", "close": 23.15, "volume": 327800.0}, {"date": "2022-12-01", "close": 24.67, "volume": 317728.0}, {"date": "2022-12-02", "close": 23.99, "volume": 342421.0}, {"date": "2022-12-05", "close": 24.44, "volume": 199146.0}, {"date": "2022-12-06", "close": 23.88, "volume": 191508.0}, {"date": "2022-12-07", "close": 24.22, "volume": 138245.0}, {"date": "2022-12-08", "close": 23.96, "volume": 218342.0}, {"date": "2022-12-09", "close": 23.96, "volume": 170437.0}, {"date": "2022-12-12", "close": 23.79, "volume": 232661.0}, {"date": "2022-12-13", "close": 24.16, "volume": 253209.0}, {"date": "2022-12-14", "close": 24.02, "volume": 268534.0}, {"date": "2022-12-15", "close": 23.38, "volume": 196988.0}, {"date": "2022-12-16", "close": 22.95, "volume": 463447.0}, {"date": "2022-12-19", "close": 22.89, "volume": 154932.0}, {"date": "2022-12-20", "close": 23.59, "volume": 174270.0}, {"date": "2022-12-21", "close": 23.94, "volume": 137353.0}, {"date": "2022-12-22", "close": 24.32, "volume": 149519.0}, {"date": "2022-12-23", "close": 23.93, "volume": 119115.0}, {"date": "2022-12-27", "close": 23.27, "volume": 86565.0}, {"date": "2022-12-28", "close": 22.8, "volume": 105719.0}, {"date": "2022-12-29", "close": 23.44, "volume": 141938.0}, {"date": "2022-12-30", "close": 22.99, "volume": 246706.0}, {"date": "2023-01-03", "close": 22.39, "volume": 132352.0}, {"date": "2023-01-04", "close": 23.58, "volume": 247900.0}, {"date": "2023-01-05", "close": 22.93, "volume": 534003.0}, {"date": "2023-01-06", "close": 23.65, "volume": 242019.0}, {"date": "2023-01-09", "close": 22.82, "volume": 426864.0}, {"date": "2023-01-10", "close": 24.39, "volume": 393932.0}, {"date": "2023-01-11", "close": 24.66, "volume": 258356.0}, {"date": "2023-01-12", "close": 25.74, "volume": 703735.0}, {"date": "2023-01-13", "close": 25.94, "volume": 198727.0}, {"date": "2023-01-17", "close": 26.22, "volume": 485939.0}, {"date": "2023-01-18", "close": 25.74, "volume": 241375.0}, {"date": "2023-01-19", "close": 25.7, "volume": 235304.0}, {"date": "2023-01-20", "close": 25.94, "volume": 371707.0}, {"date": "2023-01-23", "close": 26.15, "volume": 288643.0}, {"date": "2023-01-24", "close": 25.95, "volume": 348822.0}, {"date": "2023-01-25", "close": 25.77, "volume": 238579.0}, {"date": "2023-01-26", "close": 25.25, "volume": 167078.0}, {"date": "2023-01-27", "close": 25.39, "volume": 170770.0}, {"date": "2023-01-30", "close": 23.27, "volume": 631448.0}, {"date": "2023-01-31", "close": 23.09, "volume": 340236.0}, {"date": "2023-02-01", "close": 23.5, "volume": 308372.0}, {"date": "2023-02-02", "close": 24.47, "volume": 219948.0}, {"date": "2023-02-03", "close": 24.47, "volume": 194397.0}, {"date": "2023-02-06", "close": 23.79, "volume": 98483.0}, {"date": "2023-02-07", "close": 23.0, "volume": 147990.0}, {"date": "2023-02-08", "close": 21.0, "volume": 2402717.0}, {"date": "2023-02-09", "close": 20.93, "volume": 556952.0}, {"date": "2023-02-10", "close": 21.02, "volume": 447321.0}, {"date": "2023-02-13", "close": 21.32, "volume": 272205.0}, {"date": "2023-02-14", "close": 21.48, "volume": 229538.0}, {"date": "2023-02-15", "close": 21.83, "volume": 465814.0}, {"date": "2023-02-16", "close": 21.79, "volume": 301605.0}, {"date": "2023-02-17", "close": 22.08, "volume": 237414.0}, {"date": "2023-02-21", "close": 21.89, "volume": 392492.0}, {"date": "2023-02-22", "close": 22.34, "volume": 316168.0}, {"date": "2023-02-23", "close": 22.18, "volume": 236917.0}, {"date": "2023-02-24", "close": 21.89, "volume": 269378.0}, {"date": "2023-02-27", "close": 21.57, "volume": 263840.0}, {"date": "2023-02-28", "close": 21.46, "volume": 539521.0}, {"date": "2023-03-01", "close": 21.05, "volume": 342724.0}, {"date": "2023-03-02", "close": 20.46, "volume": 285741.0}, {"date": "2023-03-03", "close": 21.0, "volume": 436990.0}, {"date": "2023-03-06", "close": 20.23, "volume": 330244.0}, {"date": "2023-03-07", "close": 20.23, "volume": 632135.0}, {"date": "2023-03-08", "close": 24.5, "volume": 1182878.0}, {"date": "2023-03-09", "close": 24.76, "volume": 1204621.0}, {"date": "2023-03-10", "close": 24.07, "volume": 640455.0}, {"date": "2023-03-13", "close": 22.94, "volume": 572037.0}, {"date": "2023-03-14", "close": 23.35, "volume": 487762.0}, {"date": "2023-03-15", "close": 23.42, "volume": 414673.0}, {"date": "2023-03-16", "close": 23.51, "volume": 313508.0}, {"date": "2023-03-17", "close": 23.0, "volume": 833813.0}, {"date": "2023-03-20", "close": 23.53, "volume": 233418.0}, {"date": "2023-03-21", "close": 24.1, "volume": 478731.0}, {"date": "2023-03-22", "close": 23.8, "volume": 251392.0}, {"date": "2023-03-23", "close": 24.08, "volume": 214267.0}, {"date": "2023-03-24", "close": 24.75, "volume": 288331.0}, {"date": "2023-03-27", "close": 24.84, "volume": 289185.0}, {"date": "2023-03-28", "close": 25.05, "volume": 418550.0}, {"date": "2023-03-29", "close": 25.55, "volume": 362296.0}, {"date": "2023-03-30", "close": 25.72, "volume": 357163.0}, {"date": "2023-03-31", "close": 25.19, "volume": 509619.0}, {"date": "2023-04-03", "close": 25.91, "volume": 411593.0}, {"date": "2023-04-04", "close": 25.47, "volume": 336078.0}, {"date": "2023-04-05", "close": 25.85, "volume": 430682.0}, {"date": "2023-04-06", "close": 27.81, "volume": 1164044.0}, {"date": "2023-04-10", "close": 27.41, "volume": 677113.0}, {"date": "2023-04-11", "close": 26.3, "volume": 658613.0}, {"date": "2023-04-12", "close": 25.93, "volume": 427056.0}, {"date": "2023-04-13", "close": 25.93, "volume": 206018.0}, {"date": "2023-04-14", "close": 24.74, "volume": 245628.0}, {"date": "2023-04-17", "close": 25.84, "volume": 208170.0}, {"date": "2023-04-18", "close": 25.35, "volume": 176753.0}, {"date": "2023-04-19", "close": 25.89, "volume": 166404.0}, {"date": "2023-04-20", "close": 26.28, "volume": 186113.0}, {"date": "2023-04-21", "close": 26.51, "volume": 337620.0}, {"date": "2023-04-24", "close": 26.13, "volume": 218169.0}, {"date": "2023-04-25", "close": 26.01, "volume": 187204.0}, {"date": "2023-04-26", "close": 25.49, "volume": 243171.0}, {"date": "2023-04-27", "close": 25.08, "volume": 129461.0}, {"date": "2023-04-28", "close": 24.49, "volume": 205453.0}, {"date": "2023-05-01", "close": 26.03, "volume": 370477.0}, {"date": "2023-05-02", "close": 24.63, "volume": 215808.0}, {"date": "2023-05-03", "close": 25.8, "volume": 289360.0}, {"date": "2023-05-04", "close": 26.35, "volume": 423566.0}, {"date": "2023-05-05", "close": 26.47, "volume": 371816.0}, {"date": "2023-05-08", "close": 25.97, "volume": 341398.0}, {"date": "2023-05-09", "close": 25.01, "volume": 1016940.0}, {"date": "2023-05-10", "close": 26.14, "volume": 377474.0}, {"date": "2023-05-11", "close": 25.86, "volume": 219871.0}, {"date": "2023-05-12", "close": 25.16, "volume": 255798.0}, {"date": "2023-05-15", "close": 25.9, "volume": 265102.0}, {"date": "2023-05-16", "close": 25.66, "volume": 179912.0}, {"date": "2023-05-17", "close": 25.95, "volume": 221776.0}, {"date": "2023-05-18", "close": 26.4, "volume": 220174.0}, {"date": "2023-05-19", "close": 26.5, "volume": 183488.0}, {"date": "2023-05-22", "close": 26.9, "volume": 381271.0}, {"date": "2023-05-23", "close": 26.34, "volume": 369573.0}, {"date": "2023-05-24", "close": 26.07, "volume": 157463.0}, {"date": "2023-05-25", "close": 26.0, "volume": 238337.0}, {"date": "2023-05-26", "close": 26.25, "volume": 331485.0}, {"date": "2023-05-30", "close": 26.25, "volume": 125366.0}, {"date": "2023-05-31", "close": 26.6, "volume": 950778.0}, {"date": "2023-06-01", "close": 26.51, "volume": 256395.0}, {"date": "2023-06-02", "close": 26.78, "volume": 397356.0}, {"date": "2023-06-05", "close": 25.58, "volume": 550755.0}, {"date": "2023-06-06", "close": 26.12, "volume": 316770.0}, {"date": "2023-06-07", "close": 26.24, "volume": 266520.0}, {"date": "2023-06-08", "close": 25.91, "volume": 650047.0}, {"date": "2023-06-09", "close": 25.88, "volume": 191151.0}, {"date": "2023-06-12", "close": 24.97, "volume": 517604.0}, {"date": "2023-06-13", "close": 25.45, "volume": 505277.0}, {"date": "2023-06-14", "close": 25.62, "volume": 373342.0}, {"date": "2023-06-15", "close": 25.29, "volume": 249650.0}, {"date": "2023-06-16", "close": 25.24, "volume": 545651.0}, {"date": "2023-06-20", "close": 25.85, "volume": 293379.0}, {"date": "2023-06-21", "close": 25.56, "volume": 262438.0}, {"date": "2023-06-22", "close": 25.83, "volume": 247513.0}, {"date": "2023-06-23", "close": 25.55, "volume": 1578231.0}, {"date": "2023-06-26", "close": 24.72, "volume": 276613.0}, {"date": "2023-06-27", "close": 23.91, "volume": 392618.0}, {"date": "2023-06-28", "close": 24.32, "volume": 434717.0}, {"date": "2023-06-29", "close": 24.67, "volume": 408438.0}, {"date": "2023-06-30", "close": 25.58, "volume": 471128.0}, {"date": "2023-07-03", "close": 24.47, "volume": 213509.0}, {"date": "2023-07-05", "close": 24.17, "volume": 314922.0}, {"date": "2023-07-06", "close": 23.32, "volume": 229259.0}, {"date": "2023-07-07", "close": 23.25, "volume": 439637.0}, {"date": "2023-07-10", "close": 23.24, "volume": 335664.0}, {"date": "2023-07-11", "close": 22.87, "volume": 447026.0}, {"date": "2023-07-12", "close": 23.69, "volume": 367302.0}, {"date": "2023-07-13", "close": 24.64, "volume": 328839.0}, {"date": "2023-07-14", "close": 24.87, "volume": 200142.0}, {"date": "2023-07-17", "close": 24.35, "volume": 280002.0}, {"date": "2023-07-18", "close": 23.8, "volume": 255731.0}, {"date": "2023-07-19", "close": 23.69, "volume": 250477.0}, {"date": "2023-07-20", "close": 23.77, "volume": 188149.0}, {"date": "2023-07-21", "close": 24.01, "volume": 264771.0}, {"date": "2023-07-24", "close": 22.16, "volume": 372523.0}, {"date": "2023-07-25", "close": 22.42, "volume": 231106.0}, {"date": "2023-07-26", "close": 22.68, "volume": 195206.0}, {"date": "2023-07-27", "close": 22.8, "volume": 543019.0}, {"date": "2023-07-28", "close": 23.26, "volume": 233931.0}, {"date": "2023-07-31", "close": 22.79, "volume": 258014.0}, {"date": "2023-08-01", "close": 21.92, "volume": 363078.0}, {"date": "2023-08-02", "close": 21.09, "volume": 432178.0}, {"date": "2023-08-03", "close": 21.14, "volume": 262922.0}, {"date": "2023-08-04", "close": 20.75, "volume": 250759.0}, {"date": "2023-08-07", "close": 20.74, "volume": 306286.0}, {"date": "2023-08-08", "close": 20.13, "volume": 294857.0}, {"date": "2023-08-09", "close": 17.24, "volume": 1388215.0}, {"date": "2023-08-10", "close": 17.2, "volume": 1065449.0}, {"date": "2023-08-11", "close": 16.54, "volume": 571305.0}, {"date": "2023-08-14", "close": 17.26, "volume": 349533.0}, {"date": "2023-08-15", "close": 17.54, "volume": 464173.0}, {"date": "2023-08-16", "close": 16.87, "volume": 478475.0}, {"date": "2023-08-17", "close": 16.79, "volume": 417484.0}, {"date": "2023-08-18", "close": 16.72, "volume": 410703.0}, {"date": "2023-08-21", "close": 15.2, "volume": 660430.0}, {"date": "2023-08-22", "close": 15.5, "volume": 736871.0}, {"date": "2023-08-23", "close": 15.49, "volume": 789286.0}, {"date": "2023-08-24", "close": 15.42, "volume": 294323.0}, {"date": "2023-08-25", "close": 15.39, "volume": 548798.0}, {"date": "2023-08-28", "close": 15.5, "volume": 455447.0}, {"date": "2023-08-29", "close": 15.73, "volume": 353788.0}, {"date": "2023-08-30", "close": 16.19, "volume": 325000.0}, {"date": "2023-08-31", "close": 15.55, "volume": 535449.0}, {"date": "2023-09-01", "close": 15.57, "volume": 351889.0}, {"date": "2023-09-05", "close": 15.01, "volume": 256675.0}, {"date": "2023-09-06", "close": 15.37, "volume": 597272.0}, {"date": "2023-09-07", "close": 14.25, "volume": 717350.0}, {"date": "2023-09-08", "close": 13.58, "volume": 600218.0}, {"date": "2023-09-11", "close": 14.2, "volume": 727668.0}, {"date": "2023-09-12", "close": 15.22, "volume": 851249.0}, {"date": "2023-09-13", "close": 15.55, "volume": 628001.0}, {"date": "2023-09-14", "close": 15.28, "volume": 1020213.0}, {"date": "2023-09-15", "close": 14.38, "volume": 1581588.0}, {"date": "2023-09-18", "close": 14.51, "volume": 365759.0}, {"date": "2023-09-19", "close": 14.42, "volume": 535872.0}, {"date": "2023-09-20", "close": 13.89, "volume": 603078.0}, {"date": "2023-09-21", "close": 13.43, "volume": 386524.0}, {"date": "2023-09-22", "close": 13.38, "volume": 495064.0}, {"date": "2023-09-25", "close": 13.14, "volume": 317758.0}, {"date": "2023-09-26", "close": 12.33, "volume": 705527.0}, {"date": "2023-09-27", "close": 12.16, "volume": 1095425.0}, {"date": "2023-09-28", "close": 12.2, "volume": 657078.0}, {"date": "2023-09-29", "close": 13.11, "volume": 762381.0}, {"date": "2023-10-02", "close": 12.49, "volume": 552579.0}, {"date": "2023-10-03", "close": 12.53, "volume": 559959.0}, {"date": "2023-10-04", "close": 11.99, "volume": 559389.0}, {"date": "2023-10-05", "close": 12.29, "volume": 697796.0}, {"date": "2023-10-06", "close": 12.13, "volume": 520012.0}, {"date": "2023-10-09", "close": 12.19, "volume": 261259.0}, {"date": "2023-10-10", "close": 12.71, "volume": 554025.0}, {"date": "2023-10-11", "close": 11.405, "volume": 563031.0}, {"date": "2023-10-12", "close": 9.92, "volume": 1270726.0}, {"date": "2023-10-13", "close": 10.11, "volume": 1008489.0}, {"date": "2023-10-16", "close": 10.28, "volume": 548052.0}, {"date": "2023-10-17", "close": 10.37, "volume": 516097.0}, {"date": "2023-10-18", "close": 9.89, "volume": 295170.0}, {"date": "2023-10-19", "close": 9.78, "volume": 277078.0}, {"date": "2023-10-20", "close": 9.91, "volume": 3160368.0}, {"date": "2023-10-23", "close": 10.13, "volume": 725716.0}, {"date": "2023-10-24", "close": 9.85, "volume": 1386448.0}, {"date": "2023-10-25", "close": 9.44, "volume": 639362.0}, {"date": "2023-10-26", "close": 9.4, "volume": 687229.0}, {"date": "2023-10-27", "close": 9.5, "volume": 1060942.0}, {"date": "2023-10-30", "close": 9.675, "volume": 698609.0}, {"date": "2023-10-31", "close": 10.03, "volume": 370869.0}, {"date": "2023-11-01", "close": 10.1, "volume": 1056899.0}, {"date": "2023-11-02", "close": 10.72, "volume": 397928.0}, {"date": "2023-11-03", "close": 11.04, "volume": 404849.0}, {"date": "2023-11-06", "close": 10.84, "volume": 279973.0}, {"date": "2023-11-07", "close": 11.14, "volume": 371109.0}, {"date": "2023-11-08", "close": 10.72, "volume": 348748.0}, {"date": "2023-11-09", "close": 10.0, "volume": 396676.0}, {"date": "2023-11-10", "close": 6.21, "volume": 8207423.0}, {"date": "2023-11-13", "close": 6.03, "volume": 2115611.0}, {"date": "2023-11-14", "close": 7.29, "volume": 2532331.0}, {"date": "2023-11-15", "close": 7.95, "volume": 1252073.0}, {"date": "2023-11-16", "close": 8.35, "volume": 843033.0}, {"date": "2023-11-17", "close": 8.44, "volume": 833259.0}, {"date": "2023-11-20", "close": 8.59, "volume": 692774.0}, {"date": "2023-11-21", "close": 8.5, "volume": 836450.0}, {"date": "2023-11-22", "close": 8.63, "volume": 3393518.0}, {"date": "2023-11-24", "close": 8.87, "volume": 774132.0}, {"date": "2023-11-27", "close": 8.83, "volume": 1478787.0}, {"date": "2023-11-28", "close": 8.68, "volume": 2203213.0}, {"date": "2023-11-29", "close": 8.97, "volume": 1149057.0}, {"date": "2023-11-30", "close": 8.76, "volume": 2210028.0}, {"date": "2023-12-01", "close": 9.31, "volume": 753533.0}, {"date": "2023-12-04", "close": 9.42, "volume": 792472.0}, {"date": "2023-12-05", "close": 8.95, "volume": 1373977.0}, {"date": "2023-12-06", "close": 8.91, "volume": 995796.0}, {"date": "2023-12-07", "close": 9.47, "volume": 769964.0}, {"date": "2023-12-08", "close": 9.5, "volume": 622953.0}, {"date": "2023-12-11", "close": 9.39, "volume": 765328.0}, {"date": "2023-12-12", "close": 9.05, "volume": 1172834.0}, {"date": "2023-12-13", "close": 9.5, "volume": 1058449.0}, {"date": "2023-12-14", "close": 10.51, "volume": 1388637.0}, {"date": "2023-12-15", "close": 10.46, "volume": 1028534.0}, {"date": "2023-12-18", "close": 10.22, "volume": 579111.0}, {"date": "2023-12-19", "close": 10.96, "volume": 610898.0}, {"date": "2023-12-20", "close": 10.98, "volume": 581950.0}, {"date": "2023-12-21", "close": 11.88, "volume": 668314.0}, {"date": "2023-12-22", "close": 12.13, "volume": 423401.0}, {"date": "2023-12-26", "close": 12.69, "volume": 812366.0}, {"date": "2023-12-27", "close": 12.86, "volume": 390967.0}, {"date": "2023-12-28", "close": 12.88, "volume": 294557.0}, {"date": "2023-12-29", "close": 12.75, "volume": 521297.0}, {"date": "2024-01-02", "close": 12.56, "volume": 343737.0}, {"date": "2024-01-03", "close": 11.75, "volume": 661656.0}, {"date": "2024-01-04", "close": 11.58, "volume": 432689.0}, {"date": "2024-01-05", "close": 11.89, "volume": 642609.0}, {"date": "2024-01-08", "close": 12.63, "volume": 2548812.0}, {"date": "2024-01-09", "close": 13.46, "volume": 1315679.0}, {"date": "2024-01-10", "close": 13.46, "volume": 1036854.0}, {"date": "2024-01-11", "close": 13.0, "volume": 679196.0}, {"date": "2024-01-12", "close": 12.69, "volume": 491061.0}, {"date": "2024-01-16", "close": 12.5, "volume": 760743.0}, {"date": "2024-01-17", "close": 12.53, "volume": 607080.0}, {"date": "2024-01-18", "close": 12.7, "volume": 637889.0}, {"date": "2024-01-19", "close": 12.93, "volume": 482498.0}, {"date": "2024-01-22", "close": 12.86, "volume": 501244.0}, {"date": "2024-01-23", "close": 12.93, "volume": 763080.0}, {"date": "2024-01-24", "close": 12.81, "volume": 395429.0}, {"date": "2024-01-25", "close": 12.96, "volume": 389514.0}, {"date": "2024-01-26", "close": 12.82, "volume": 392612.0}, {"date": "2024-01-29", "close": 13.85, "volume": 511455.0}, {"date": "2024-01-30", "close": 13.41, "volume": 302904.0}, {"date": "2024-01-31", "close": 13.48, "volume": 337349.0}, {"date": "2024-02-01", "close": 14.19, "volume": 401570.0}, {"date": "2024-02-02", "close": 14.03, "volume": 415938.0}, {"date": "2024-02-05", "close": 13.75, "volume": 538293.0}, {"date": "2024-02-06", "close": 14.32, "volume": 306457.0}, {"date": "2024-02-07", "close": 14.21, "volume": 325462.0}, {"date": "2024-02-08", "close": 15.1, "volume": 969385.0}, {"date": "2024-02-09", "close": 15.41, "volume": 502660.0}, {"date": "2024-02-12", "close": 15.86, "volume": 432842.0}, {"date": "2024-02-13", "close": 14.94, "volume": 374973.0}, {"date": "2024-02-14", "close": 15.22, "volume": 307625.0}, {"date": "2024-02-15", "close": 15.74, "volume": 324505.0}, {"date": "2024-02-16", "close": 15.52, "volume": 298386.0}, {"date": "2024-02-20", "close": 15.29, "volume": 309177.0}, {"date": "2024-02-21", "close": 14.92, "volume": 292199.0}, {"date": "2024-02-22", "close": 14.39, "volume": 549463.0}, {"date": "2024-02-23", "close": 14.25, "volume": 477832.0}, {"date": "2024-02-26", "close": 14.33, "volume": 575345.0}, {"date": "2024-02-27", "close": 14.38, "volume": 837092.0}, {"date": "2024-02-28", "close": 13.52, "volume": 1223731.0}, {"date": "2024-02-29", "close": 13.44, "volume": 716110.0}, {"date": "2024-03-01", "close": 13.42, "volume": 393558.0}, {"date": "2024-03-04", "close": 13.74, "volume": 492221.0}, {"date": "2024-03-05", "close": 13.16, "volume": 216716.0}, {"date": "2024-03-06", "close": 13.26, "volume": 303807.0}, {"date": "2024-03-07", "close": 13.25, "volume": 306982.0}, {"date": "2024-03-08", "close": 13.13, "volume": 225674.0}, {"date": "2024-03-11", "close": 12.82, "volume": 395019.0}, {"date": "2024-03-12", "close": 12.36, "volume": 285193.0}, {"date": "2024-03-13", "close": 12.3, "volume": 209550.0}, {"date": "2024-03-14", "close": 12.2, "volume": 506079.0}, {"date": "2024-03-15", "close": 11.88, "volume": 550848.0}, {"date": "2024-03-18", "close": 12.0, "volume": 491659.0}, {"date": "2024-03-19", "close": 12.14, "volume": 396134.0}, {"date": "2024-03-20", "close": 12.5, "volume": 364897.0}, {"date": "2024-03-21", "close": 12.56, "volume": 424155.0}, {"date": "2024-03-22", "close": 12.16, "volume": 346769.0}, {"date": "2024-03-25", "close": 11.84, "volume": 250169.0}, {"date": "2024-03-26", "close": 11.48, "volume": 528042.0}, {"date": "2024-03-27", "close": 12.36, "volume": 522157.0}, {"date": "2024-03-28", "close": 13.05, "volume": 345502.0}, {"date": "2024-04-01", "close": 12.5, "volume": 390167.0}, {"date": "2024-04-02", "close": 12.0, "volume": 312536.0}, {"date": "2024-04-03", "close": 12.26, "volume": 275530.0}, {"date": "2024-04-04", "close": 11.87, "volume": 281682.0}, {"date": "2024-04-05", "close": 12.01, "volume": 226205.0}, {"date": "2024-04-08", "close": 12.24, "volume": 209664.0}, {"date": "2024-04-09", "close": 12.46, "volume": 264169.0}, {"date": "2024-04-10", "close": 12.38, "volume": 513317.0}, {"date": "2024-04-11", "close": 12.62, "volume": 249901.0}, {"date": "2024-04-12", "close": 11.88, "volume": 262979.0}, {"date": "2024-04-15", "close": 11.88, "volume": 372097.0}, {"date": "2024-04-16", "close": 11.53, "volume": 296765.0}, {"date": "2024-04-17", "close": 11.4, "volume": 319345.0}, {"date": "2024-04-18", "close": 11.27, "volume": 316865.0}, {"date": "2024-04-19", "close": 10.97, "volume": 380575.0}, {"date": "2024-04-22", "close": 11.1, "volume": 270025.0}, {"date": "2024-04-23", "close": 10.86, "volume": 261201.0}, {"date": "2024-04-24", "close": 10.67, "volume": 295916.0}, {"date": "2024-04-25", "close": 10.3, "volume": 366425.0}, {"date": "2024-04-26", "close": 10.4, "volume": 412914.0}, {"date": "2024-04-29", "close": 10.65, "volume": 351944.0}, {"date": "2024-04-30", "close": 10.37, "volume": 446611.0}, {"date": "2024-05-01", "close": 10.86, "volume": 383764.0}, {"date": "2024-05-02", "close": 10.71, "volume": 240524.0}, {"date": "2024-05-03", "close": 11.0, "volume": 440897.0}, {"date": "2024-05-06", "close": 11.21, "volume": 406658.0}, {"date": "2024-05-07", "close": 11.12, "volume": 1077930.0}, {"date": "2024-05-08", "close": 4.17, "volume": 15641380.0}, {"date": "2024-05-09", "close": 4.43, "volume": 4598735.0}, {"date": "2024-05-10", "close": 4.38, "volume": 3905486.0}, {"date": "2024-05-13", "close": 4.53, "volume": 2992756.0}, {"date": "2024-05-14", "close": 5.0, "volume": 4103380.0}, {"date": "2024-05-15", "close": 5.95, "volume": 3371960.0}, {"date": "2024-05-16", "close": 5.63, "volume": 1927179.0}, {"date": "2024-05-17", "close": 5.0, "volume": 2044656.0}, {"date": "2024-05-20", "close": 4.94, "volume": 1048259.0}, {"date": "2024-05-21", "close": 4.97, "volume": 1125536.0}, {"date": "2024-05-22", "close": 5.33, "volume": 1008277.0}, {"date": "2024-05-23", "close": 5.04, "volume": 1076442.0}, {"date": "2024-05-24", "close": 5.16, "volume": 757736.0}, {"date": "2024-05-28", "close": 5.05, "volume": 1190291.0}, {"date": "2024-05-29", "close": 5.28, "volume": 651070.0}, {"date": "2024-05-30", "close": 5.75, "volume": 1523823.0}, {"date": "2024-05-31", "close": 5.88, "volume": 1844318.0}, {"date": "2024-06-03", "close": 5.48, "volume": 2132643.0}, {"date": "2024-06-04", "close": 5.43, "volume": 1086572.0}, {"date": "2024-06-05", "close": 6.11, "volume": 1132359.0}, {"date": "2024-06-06", "close": 6.11, "volume": 947203.0}, {"date": "2024-06-07", "close": 5.91, "volume": 1139206.0}, {"date": "2024-06-10", "close": 5.75, "volume": 3834039.0}, {"date": "2024-06-11", "close": 5.85, "volume": 1482818.0}, {"date": "2024-06-12", "close": 6.07, "volume": 840615.0}, {"date": "2024-06-13", "close": 6.0, "volume": 412278.0}, {"date": "2024-06-14", "close": 6.05, "volume": 669138.0}, {"date": "2024-06-17", "close": 6.08, "volume": 979868.0}, {"date": "2024-06-18", "close": 6.03, "volume": 973952.0}, {"date": "2024-06-20", "close": 5.86, "volume": 754416.0}, {"date": "2024-06-21", "close": 5.94, "volume": 1405396.0}, {"date": "2024-06-24", "close": 5.79, "volume": 1281553.0}, {"date": "2024-06-25", "close": 5.91, "volume": 1036657.0}, {"date": "2024-06-26", "close": 6.29, "volume": 1207986.0}, {"date": "2024-06-27", "close": 6.64, "volume": 687705.0}, {"date": "2024-06-28", "close": 6.65, "volume": 1332444.0}, {"date": "2024-07-01", "close": 6.49, "volume": 632152.0}, {"date": "2024-07-02", "close": 6.63, "volume": 475595.0}, {"date": "2024-07-03", "close": 6.61, "volume": 404871.0}, {"date": "2024-07-05", "close": 6.74, "volume": 373228.0}, {"date": "2024-07-08", "close": 6.66, "volume": 517185.0}, {"date": "2024-07-09", "close": 6.75, "volume": 447567.0}, {"date": "2024-07-10", "close": 7.45, "volume": 1799600.0}, {"date": "2024-07-11", "close": 8.18, "volume": 2700779.0}, {"date": "2024-07-12", "close": 8.12, "volume": 1109663.0}, {"date": "2024-07-15", "close": 8.22, "volume": 1862023.0}, {"date": "2024-07-16", "close": 8.45, "volume": 1180867.0}, {"date": "2024-07-17", "close": 8.44, "volume": 718698.0}, {"date": "2024-07-18", "close": 7.89, "volume": 732745.0}, {"date": "2024-07-19", "close": 7.88, "volume": 453863.0}, {"date": "2024-07-22", "close": 7.95, "volume": 460960.0}, {"date": "2024-07-23", "close": 8.04, "volume": 506141.0}, {"date": "2024-07-24", "close": 7.89, "volume": 513097.0}, {"date": "2024-07-25", "close": 7.83, "volume": 456259.0}, {"date": "2024-07-26", "close": 7.72, "volume": 510932.0}, {"date": "2024-07-29", "close": 7.28, "volume": 802697.0}, {"date": "2024-07-30", "close": 7.44, "volume": 691384.0}, {"date": "2024-07-31", "close": 7.23, "volume": 1177092.0}, {"date": "2024-08-01", "close": 6.59, "volume": 905940.0}, {"date": "2024-08-02", "close": 6.6, "volume": 967003.0}, {"date": "2024-08-05", "close": 6.33, "volume": 1316608.0}, {"date": "2024-08-06", "close": 6.66, "volume": 711648.0}, {"date": "2024-08-07", "close": 6.5, "volume": 3524702.0}, {"date": "2024-08-08", "close": 6.32, "volume": 1118542.0}, {"date": "2024-08-09", "close": 5.79, "volume": 1105725.0}, {"date": "2024-08-12", "close": 5.69, "volume": 986007.0}, {"date": "2024-08-13", "close": 6.07, "volume": 680060.0}, {"date": "2024-08-14", "close": 5.47, "volume": 883664.0}, {"date": "2024-08-15", "close": 5.98, "volume": 874863.0}, {"date": "2024-08-16", "close": 6.18, "volume": 804689.0}, {"date": "2024-08-19", "close": 6.38, "volume": 460981.0}, {"date": "2024-08-20", "close": 6.3, "volume": 530964.0}, {"date": "2024-08-21", "close": 6.45, "volume": 628037.0}, {"date": "2024-08-22", "close": 6.2, "volume": 360530.0}, {"date": "2024-08-23", "close": 6.42, "volume": 581793.0}, {"date": "2024-08-26", "close": 6.28, "volume": 492717.0}, {"date": "2024-08-27", "close": 6.14, "volume": 362517.0}, {"date": "2024-08-28", "close": 6.27, "volume": 361976.0}, {"date": "2024-08-29", "close": 6.27, "volume": 362455.0}, {"date": "2024-08-30", "close": 6.17, "volume": 346431.0}, {"date": "2024-09-03", "close": 5.72, "volume": 502430.0}, {"date": "2024-09-04", "close": 5.7, "volume": 395033.0}, {"date": "2024-09-05", "close": 5.45, "volume": 587519.0}, {"date": "2024-09-06", "close": 5.33, "volume": 617313.0}, {"date": "2024-09-09", "close": 5.19, "volume": 571379.0}, {"date": "2024-09-10", "close": 5.22, "volume": 496338.0}, {"date": "2024-09-11", "close": 5.17, "volume": 415655.0}, {"date": "2024-09-12", "close": 5.06, "volume": 402312.0}, {"date": "2024-09-13", "close": 5.12, "volume": 491882.0}, {"date": "2024-09-16", "close": 5.01, "volume": 519714.0}, {"date": "2024-09-17", "close": 5.21, "volume": 753014.0}, {"date": "2024-09-18", "close": 5.48, "volume": 1301703.0}, {"date": "2024-09-19", "close": 5.6, "volume": 658814.0}, {"date": "2024-09-20", "close": 5.44, "volume": 858612.0}, {"date": "2024-09-23", "close": 5.29, "volume": 637292.0}, {"date": "2024-09-24", "close": 5.43, "volume": 676208.0}, {"date": "2024-09-25", "close": 5.34, "volume": 530748.0}, {"date": "2024-09-26", "close": 5.8, "volume": 889794.0}, {"date": "2024-09-27", "close": 5.77, "volume": 632633.0}, {"date": "2024-09-30", "close": 5.8, "volume": 462287.0}, {"date": "2024-10-01", "close": 5.41, "volume": 393664.0}, {"date": "2024-10-02", "close": 5.45, "volume": 372735.0}, {"date": "2024-10-03", "close": 5.28, "volume": 349909.0}, {"date": "2024-10-04", "close": 5.34, "volume": 212100.0}, {"date": "2024-10-07", "close": 5.24, "volume": 333810.0}, {"date": "2024-10-08", "close": 5.18, "volume": 244692.0}, {"date": "2024-10-09", "close": 5.23, "volume": 196913.0}, {"date": "2024-10-10", "close": 5.08, "volume": 308705.0}, {"date": "2024-10-11", "close": 5.26, "volume": 450177.0}, {"date": "2024-10-14", "close": 5.2, "volume": 412079.0}, {"date": "2024-10-15", "close": 5.32, "volume": 480255.0}, {"date": "2024-10-16", "close": 5.37, "volume": 268594.0}, {"date": "2024-10-17", "close": 5.29, "volume": 347994.0}, {"date": "2024-10-18", "close": 5.34, "volume": 300548.0}, {"date": "2024-10-21", "close": 5.36, "volume": 503915.0}, {"date": "2024-10-22", "close": 5.31, "volume": 284512.0}, {"date": "2024-10-23", "close": 5.08, "volume": 301321.0}, {"date": "2024-10-24", "close": 4.93, "volume": 419375.0}, {"date": "2024-10-25", "close": 4.69, "volume": 498993.0}, {"date": "2024-10-28", "close": 4.84, "volume": 484066.0}, {"date": "2024-10-29", "close": 4.82, "volume": 498822.0}, {"date": "2024-10-30", "close": 4.79, "volume": 548108.0}, {"date": "2024-10-31", "close": 4.66, "volume": 643297.0}, {"date": "2024-11-01", "close": 4.78, "volume": 684694.0}, {"date": "2024-11-04", "close": 5.43, "volume": 1146120.0}, {"date": "2024-11-05", "close": 5.76, "volume": 1336281.0}, {"date": "2024-11-06", "close": 7.78, "volume": 3207911.0}, {"date": "2024-11-07", "close": 7.9, "volume": 1993076.0}, {"date": "2024-11-08", "close": 8.04, "volume": 698009.0}, {"date": "2024-11-11", "close": 8.29, "volume": 392297.0}, {"date": "2024-11-12", "close": 8.04, "volume": 686539.0}, {"date": "2024-11-13", "close": 7.92, "volume": 484398.0}, {"date": "2024-11-14", "close": 7.63, "volume": 452016.0}, {"date": "2024-11-15", "close": 7.61, "volume": 440495.0}, {"date": "2024-11-18", "close": 7.37, "volume": 391068.0}, {"date": "2024-11-19", "close": 7.76, "volume": 452589.0}, {"date": "2024-11-20", "close": 7.98, "volume": 427282.0}, {"date": "2024-11-21", "close": 7.94, "volume": 309621.0}, {"date": "2024-11-22", "close": 7.83, "volume": 329148.0}, {"date": "2024-11-25", "close": 8.29, "volume": 1853918.0}, {"date": "2024-11-26", "close": 8.28, "volume": 834084.0}, {"date": "2024-11-27", "close": 8.56, "volume": 266137.0}, {"date": "2024-11-29", "close": 8.52, "volume": 177281.0}, {"date": "2024-12-02", "close": 8.78, "volume": 380496.0}, {"date": "2024-12-03", "close": 8.55, "volume": 354547.0}, {"date": "2024-12-04", "close": 8.06, "volume": 453498.0}, {"date": "2024-12-05", "close": 7.75, "volume": 295916.0}, {"date": "2024-12-06", "close": 7.93, "volume": 201870.0}, {"date": "2024-12-09", "close": 7.92, "volume": 170258.0}, {"date": "2024-12-10", "close": 7.9, "volume": 319143.0}, {"date": "2024-12-11", "close": 7.83, "volume": 207184.0}, {"date": "2024-12-12", "close": 7.63, "volume": 180874.0}, {"date": "2024-12-13", "close": 7.5, "volume": 235693.0}, {"date": "2024-12-16", "close": 7.59, "volume": 270619.0}, {"date": "2024-12-17", "close": 7.455, "volume": 258796.0}, {"date": "2024-12-18", "close": 6.94, "volume": 293128.0}, {"date": "2024-12-19", "close": 6.9, "volume": 281731.0}, {"date": "2024-12-20", "close": 6.96, "volume": 319051.0}, {"date": "2024-12-23", "close": 6.96, "volume": 178363.0}, {"date": "2024-12-24", "close": 6.97, "volume": 71135.0}, {"date": "2024-12-26", "close": 7.08, "volume": 194156.0}, {"date": "2024-12-27", "close": 6.98, "volume": 208997.0}, {"date": "2024-12-30", "close": 6.88, "volume": 224095.0}, {"date": "2024-12-31", "close": 7.44, "volume": 466782.0}, {"date": "2025-01-02", "close": 7.87, "volume": 278902.0}, {"date": "2025-01-03", "close": 7.9, "volume": 249873.0}, {"date": "2025-01-06", "close": 7.79, "volume": 283519.0}, {"date": "2025-01-07", "close": 7.65, "volume": 202477.0}, {"date": "2025-01-08", "close": 7.57, "volume": 235598.0}, {"date": "2025-01-10", "close": 7.3, "volume": 340203.0}, {"date": "2025-01-13", "close": 8.36, "volume": 565504.0}, {"date": "2025-01-14", "close": 8.01, "volume": 477419.0}, {"date": "2025-01-15", "close": 8.47, "volume": 289105.0}, {"date": "2025-01-16", "close": 8.25, "volume": 279173.0}, {"date": "2025-01-17", "close": 8.71, "volume": 391872.0}, {"date": "2025-01-21", "close": 9.27, "volume": 348379.0}, {"date": "2025-01-22", "close": 9.43, "volume": 576936.0}, {"date": "2025-01-23", "close": 9.36, "volume": 435622.0}, {"date": "2025-01-24", "close": 9.22, "volume": 435270.0}, {"date": "2025-01-27", "close": 9.7, "volume": 765719.0}, {"date": "2025-01-28", "close": 9.455, "volume": 326755.0}, {"date": "2025-01-29", "close": 10.42, "volume": 1101454.0}, {"date": "2025-01-30", "close": 10.03, "volume": 428097.0}, {"date": "2025-01-31", "close": 10.05, "volume": 318212.0}, {"date": "2025-02-03", "close": 9.69, "volume": 343902.0}, {"date": "2025-02-04", "close": 10.51, "volume": 1060578.0}, {"date": "2025-02-05", "close": 10.54, "volume": 410152.0}, {"date": "2025-02-06", "close": 10.28, "volume": 400073.0}, {"date": "2025-02-07", "close": 10.25, "volume": 422334.0}, {"date": "2025-02-10", "close": 10.23, "volume": 418511.0}, {"date": "2025-02-11", "close": 10.0, "volume": 235716.0}, {"date": "2025-02-12", "close": 9.82, "volume": 234613.0}, {"date": "2025-02-13", "close": 10.08, "volume": 182474.0}, {"date": "2025-02-14", "close": 10.08, "volume": 182877.0}, {"date": "2025-02-18", "close": 10.23, "volume": 228807.0}, {"date": "2025-02-19", "close": 10.05, "volume": 249999.0}, {"date": "2025-02-20", "close": 9.66, "volume": 259198.0}, {"date": "2025-02-21", "close": 9.37, "volume": 257560.0}, {"date": "2025-02-24", "close": 9.59, "volume": 543933.0}, {"date": "2025-02-25", "close": 9.61, "volume": 486293.0}, {"date": "2025-02-26", "close": 9.7, "volume": 499938.0}, {"date": "2025-02-27", "close": 9.13, "volume": 694943.0}, {"date": "2025-02-28", "close": 8.94, "volume": 847173.0}, {"date": "2025-03-03", "close": 8.76, "volume": 504488.0}, {"date": "2025-03-04", "close": 8.84, "volume": 697605.0}, {"date": "2025-03-05", "close": 9.13, "volume": 431992.0}, {"date": "2025-03-06", "close": 8.72, "volume": 599731.0}, {"date": "2025-03-07", "close": 8.57, "volume": 242315.0}, {"date": "2025-03-10", "close": 8.23, "volume": 334515.0}, {"date": "2025-03-11", "close": 8.29, "volume": 347023.0}, {"date": "2025-03-12", "close": 8.18, "volume": 308263.0}, {"date": "2025-03-13", "close": 7.94, "volume": 365316.0}, {"date": "2025-03-14", "close": 7.95, "volume": 266503.0}, {"date": "2025-03-17", "close": 7.97, "volume": 579257.0}, {"date": "2025-03-18", "close": 8.43, "volume": 731088.0}, {"date": "2025-03-19", "close": 8.21, "volume": 320856.0}, {"date": "2025-03-20", "close": 8.22, "volume": 321551.0}, {"date": "2025-03-21", "close": 8.25, "volume": 439682.0}, {"date": "2025-03-24", "close": 8.69, "volume": 233651.0}, {"date": "2025-03-25", "close": 8.5, "volume": 237395.0}, {"date": "2025-03-26", "close": 8.58, "volume": 323558.0}, {"date": "2025-03-27", "close": 8.37, "volume": 229085.0}, {"date": "2025-03-28", "close": 8.45, "volume": 283802.0}, {"date": "2025-03-31", "close": 8.39, "volume": 298612.0}, {"date": "2025-04-01", "close": 8.15, "volume": 327527.0}, {"date": "2025-04-02", "close": 8.32, "volume": 347705.0}, {"date": "2025-04-03", "close": 7.83, "volume": 429635.0}, {"date": "2025-04-04", "close": 7.75, "volume": 776672.0}, {"date": "2025-04-07", "close": 7.61, "volume": 413020.0}, {"date": "2025-04-08", "close": 7.1, "volume": 388560.0}, {"date": "2025-04-09", "close": 7.41, "volume": 622122.0}, {"date": "2025-04-10", "close": 6.99, "volume": 355537.0}, {"date": "2025-04-11", "close": 6.735, "volume": 344898.0}, {"date": "2025-04-14", "close": 6.76, "volume": 260370.0}, {"date": "2025-04-15", "close": 6.62, "volume": 300351.0}, {"date": "2025-04-16", "close": 6.52, "volume": 299029.0}, {"date": "2025-04-17", "close": 6.45, "volume": 406716.0}, {"date": "2025-04-21", "close": 6.44, "volume": 408974.0}, {"date": "2025-04-22", "close": 6.26, "volume": 325517.0}, {"date": "2025-04-23", "close": 6.41, "volume": 290645.0}, {"date": "2025-04-24", "close": 6.66, "volume": 294353.0}, {"date": "2025-04-25", "close": 6.72, "volume": 422883.0}, {"date": "2025-04-28", "close": 6.9, "volume": 368409.0}, {"date": "2025-04-29", "close": 7.05, "volume": 463638.0}, {"date": "2025-04-30", "close": 7.08, "volume": 557308.0}, {"date": "2025-05-01", "close": 7.34, "volume": 455841.0}, {"date": "2025-05-02", "close": 7.26, "volume": 425844.0}, {"date": "2025-05-05", "close": 7.32, "volume": 381956.0}, {"date": "2025-05-06", "close": 7.38, "volume": 613798.0}, {"date": "2025-05-07", "close": 7.2, "volume": 336881.0}, {"date": "2025-05-08", "close": 7.54, "volume": 567285.0}, {"date": "2025-05-09", "close": 6.82, "volume": 2354436.0}, {"date": "2025-05-12", "close": 7.195, "volume": 851062.0}, {"date": "2025-05-13", "close": 6.98, "volume": 758317.0}, {"date": "2025-05-14", "close": 6.72, "volume": 573873.0}, {"date": "2025-05-15", "close": 6.75, "volume": 373686.0}, {"date": "2025-05-16", "close": 6.72, "volume": 414968.0}, {"date": "2025-05-19", "close": 6.73, "volume": 284497.0}, {"date": "2025-05-20", "close": 6.69, "volume": 304810.0}, {"date": "2025-05-21", "close": 6.29, "volume": 291746.0}, {"date": "2025-05-22", "close": 6.1, "volume": 342423.0}, {"date": "2025-05-23", "close": 5.88, "volume": 400460.0}, {"date": "2025-05-27", "close": 6.09, "volume": 455136.0}, {"date": "2025-05-28", "close": 5.85, "volume": 773287.0}, {"date": "2025-05-29", "close": 5.86, "volume": 338690.0}, {"date": "2025-05-30", "close": 5.74, "volume": 238993.0}, {"date": "2025-06-02", "close": 5.74, "volume": 364922.0}, {"date": "2025-06-03", "close": 5.81, "volume": 386882.0}, {"date": "2025-06-04", "close": 5.77, "volume": 269464.0}, {"date": "2025-06-05", "close": 5.77, "volume": 266430.0}, {"date": "2025-06-06", "close": 5.81, "volume": 208869.0}, {"date": "2025-06-09", "close": 5.9, "volume": 258459.0}, {"date": "2025-06-10", "close": 6.17, "volume": 294459.0}, {"date": "2025-06-11", "close": 6.17, "volume": 352830.0}, {"date": "2025-06-12", "close": 5.87, "volume": 323709.0}, {"date": "2025-06-13", "close": 5.67, "volume": 393337.0}, {"date": "2025-06-16", "close": 5.76, "volume": 326455.0}, {"date": "2025-06-17", "close": 5.44, "volume": 316443.0}, {"date": "2025-06-18", "close": 5.46, "volume": 298190.0}, {"date": "2025-06-20", "close": 5.51, "volume": 438259.0}, {"date": "2025-06-23", "close": 5.74, "volume": 287416.0}, {"date": "2025-06-24", "close": 5.92, "volume": 355530.0}, {"date": "2025-06-25", "close": 5.97, "volume": 328463.0}, {"date": "2025-06-26", "close": 5.59, "volume": 384098.0}, {"date": "2025-06-27", "close": 5.75, "volume": 503379.0}, {"date": "2025-06-30", "close": 5.88, "volume": 374859.0}, {"date": "2025-07-01", "close": 6.02, "volume": 309283.0}, {"date": "2025-07-02", "close": 6.09, "volume": 313986.0}, {"date": "2025-07-03", "close": 6.18, "volume": 173058.0}, {"date": "2025-07-07", "close": 6.05, "volume": 443128.0}, {"date": "2025-07-08", "close": 6.16, "volume": 242129.0}, {"date": "2025-07-09", "close": 6.22, "volume": 220758.0}, {"date": "2025-07-10", "close": 6.21, "volume": 202997.0}, {"date": "2025-07-11", "close": 6.0, "volume": 249975.0}, {"date": "2025-07-14", "close": 5.99, "volume": 171698.0}, {"date": "2025-07-15", "close": 5.75, "volume": 218775.0}, {"date": "2025-07-16", "close": 5.85, "volume": 199848.0}, {"date": "2025-07-17", "close": 5.79, "volume": 207934.0}, {"date": "2025-07-18", "close": 5.65, "volume": 183581.0}, {"date": "2025-07-21", "close": 5.72, "volume": 259682.0}, {"date": "2025-07-22", "close": 5.89, "volume": 296817.0}, {"date": "2025-07-23", "close": 6.08, "volume": 250989.0}, {"date": "2025-07-24", "close": 5.79, "volume": 149269.0}, {"date": "2025-07-25", "close": 5.7, "volume": 246358.0}, {"date": "2025-07-28", "close": 5.75, "volume": 247925.0}, {"date": "2025-07-29", "close": 5.6, "volume": 323112.0}, {"date": "2025-07-30", "close": 5.54, "volume": 291299.0}, {"date": "2025-07-31", "close": 5.37, "volume": 398238.0}, {"date": "2025-08-01", "close": 5.34, "volume": 365581.0}, {"date": "2025-08-04", "close": 5.61, "volume": 318017.0}, {"date": "2025-08-05", "close": 5.59, "volume": 284992.0}, {"date": "2025-08-06", "close": 5.47, "volume": 373880.0}, {"date": "2025-08-07", "close": 5.68, "volume": 277758.0}, {"date": "2025-08-08", "close": 6.13, "volume": 916509.0}, {"date": "2025-08-11", "close": 6.39, "volume": 515225.0}, {"date": "2025-08-12", "close": 6.53, "volume": 558765.0}, {"date": "2025-08-13", "close": 6.9, "volume": 634538.0}, {"date": "2025-08-14", "close": 6.95, "volume": 399374.0}, {"date": "2025-08-15", "close": 6.89, "volume": 653968.0}, {"date": "2025-08-18", "close": 7.04, "volume": 344049.0}, {"date": "2025-08-19", "close": 7.19, "volume": 272007.0}, {"date": "2025-08-20", "close": 7.14, "volume": 347138.0}, {"date": "2025-08-21", "close": 7.26, "volume": 498918.0}, {"date": "2025-08-22", "close": 7.7, "volume": 423642.0}, {"date": "2025-08-25", "close": 7.47, "volume": 244287.0}, {"date": "2025-08-26", "close": 7.44, "volume": 280200.0}, {"date": "2025-08-27", "close": 7.42, "volume": 355906.0}, {"date": "2025-08-28", "close": 7.4, "volume": 255578.0}, {"date": "2025-08-29", "close": 7.34, "volume": 205493.0}, {"date": "2025-09-02", "close": 7.17, "volume": 318313.0}, {"date": "2025-09-03", "close": 7.25, "volume": 434694.0}, {"date": "2025-09-04", "close": 7.17, "volume": 333176.0}, {"date": "2025-09-05", "close": 7.17, "volume": 252194.0}, {"date": "2025-09-08", "close": 7.11, "volume": 260888.0}, {"date": "2025-09-09", "close": 7.4, "volume": 518751.0}, {"date": "2025-09-10", "close": 7.0, "volume": 414756.0}, {"date": "2025-09-11", "close": 7.44, "volume": 340028.0}, {"date": "2025-09-12", "close": 7.22, "volume": 310839.0}, {"date": "2025-09-15", "close": 7.22, "volume": 277034.0}, {"date": "2025-09-16", "close": 7.07, "volume": 239612.0}, {"date": "2025-09-17", "close": 7.04, "volume": 271607.0}, {"date": "2025-09-18", "close": 7.19, "volume": 261603.0}, {"date": "2025-09-19", "close": 6.89, "volume": 697518.0}, {"date": "2025-09-22", "close": 6.9, "volume": 296147.0}, {"date": "2025-09-23", "close": 6.8, "volume": 217572.0}, {"date": "2025-09-24", "close": 6.78, "volume": 179844.0}, {"date": "2025-09-25", "close": 6.68, "volume": 207238.0}, {"date": "2025-09-26", "close": 6.66, "volume": 198035.0}, {"date": "2025-09-29", "close": 6.72, "volume": 229216.0}, {"date": "2025-09-30", "close": 6.71, "volume": 210008.0}, {"date": "2025-10-01", "close": 6.32, "volume": 421719.0}, {"date": "2025-10-02", "close": 6.26, "volume": 273405.0}, {"date": "2025-10-03", "close": 6.36, "volume": 435346.0}, {"date": "2025-10-06", "close": 6.3, "volume": 342675.0}, {"date": "2025-10-07", "close": 6.0, "volume": 325809.0}, {"date": "2025-10-08", "close": 6.16, "volume": 172090.0}, {"date": "2025-10-09", "close": 6.03, "volume": 201517.0}, {"date": "2025-10-10", "close": 5.88, "volume": 200950.0}, {"date": "2025-10-13", "close": 6.0, "volume": 288726.0}, {"date": "2025-10-14", "close": 6.2, "volume": 419574.0}, {"date": "2025-10-15", "close": 6.12, "volume": 206295.0}, {"date": "2025-10-16", "close": 6.38, "volume": 230739.0}, {"date": "2025-10-17", "close": 6.44, "volume": 304807.0}, {"date": "2025-10-20", "close": 6.8, "volume": 229690.0}, {"date": "2025-10-21", "close": 6.95, "volume": 220351.0}, {"date": "2025-10-22", "close": 6.86, "volume": 150586.0}, {"date": "2025-10-23", "close": 6.79, "volume": 163898.0}, {"date": "2025-10-24", "close": 6.87, "volume": 135807.0}, {"date": "2025-10-27", "close": 6.85, "volume": 200580.0}, {"date": "2025-10-28", "close": 6.84, "volume": 98134.0}, {"date": "2025-10-29", "close": 6.55, "volume": 189947.0}, {"date": "2025-10-30", "close": 6.35, "volume": 198681.0}, {"date": "2025-10-31", "close": 6.39, "volume": 202220.0}, {"date": "2025-11-03", "close": 6.59, "volume": 313861.0}, {"date": "2025-11-04", "close": 6.52, "volume": 230448.0}, {"date": "2025-11-05", "close": 6.25, "volume": 384835.0}, {"date": "2025-11-06", "close": 6.23, "volume": 574489.0}, {"date": "2025-11-07", "close": 4.465, "volume": 6682534.0}, {"date": "2025-11-10", "close": 3.56, "volume": 2341251.0}, {"date": "2025-11-11", "close": 3.36, "volume": 1602193.0}, {"date": "2025-11-12", "close": 3.325, "volume": 1653282.0}, {"date": "2025-11-13", "close": 3.14, "volume": 1281134.0}, {"date": "2025-11-14", "close": 3.03, "volume": 1379484.0}, {"date": "2025-11-17", "close": 2.89, "volume": 885554.0}, {"date": "2025-11-18", "close": 2.79, "volume": 1279930.0}, {"date": "2025-11-19", "close": 2.72, "volume": 678072.0}, {"date": "2025-11-20", "close": 2.61, "volume": 685304.0}, {"date": "2025-11-21", "close": 2.86, "volume": 1353237.0}, {"date": "2025-11-24", "close": 2.93, "volume": 977241.0}, {"date": "2025-11-25", "close": 3.09, "volume": 708176.0}, {"date": "2025-11-26", "close": 3.01, "volume": 509034.0}, {"date": "2025-11-28", "close": 2.98, "volume": 405640.0}, {"date": "2025-12-01", "close": 2.83, "volume": 738113.0}, {"date": "2025-12-02", "close": 2.7, "volume": 591710.0}, {"date": "2025-12-03", "close": 2.68, "volume": 682693.0}, {"date": "2025-12-04", "close": 2.74, "volume": 733622.0}, {"date": "2025-12-05", "close": 2.74, "volume": 613791.0}, {"date": "2025-12-08", "close": 2.61, "volume": 704023.0}, {"date": "2025-12-09", "close": 2.78, "volume": 911893.0}, {"date": "2025-12-10", "close": 2.86, "volume": 838539.0}, {"date": "2025-12-11", "close": 2.91, "volume": 543831.0}, {"date": "2025-12-12", "close": 2.8, "volume": 938215.0}, {"date": "2025-12-15", "close": 2.77, "volume": 773504.0}, {"date": "2025-12-16", "close": 2.7, "volume": 888241.0}, {"date": "2025-12-17", "close": 2.58, "volume": 667343.0}, {"date": "2025-12-18", "close": 2.49, "volume": 1291703.0}, {"date": "2025-12-19", "close": 2.57, "volume": 1860439.0}, {"date": "2025-12-22", "close": 2.48, "volume": 1378472.0}, {"date": "2025-12-23", "close": 2.38, "volume": 938653.0}, {"date": "2025-12-24", "close": 2.44, "volume": 710137.0}, {"date": "2025-12-26", "close": 2.42, "volume": 693065.0}, {"date": "2025-12-29", "close": 2.46, "volume": 1035479.0}, {"date": "2025-12-30", "close": 2.48, "volume": 1017916.0}, {"date": "2025-12-31", "close": 2.45, "volume": 847412.0}, {"date": "2026-01-02", "close": 2.5, "volume": 794560.0}, {"date": "2026-01-05", "close": 2.64, "volume": 1242755.0}, {"date": "2026-01-06", "close": 2.92, "volume": 1338454.0}, {"date": "2026-01-07", "close": 2.86, "volume": 511007.0}, {"date": "2026-01-08", "close": 2.96, "volume": 583394.0}, {"date": "2026-01-09", "close": 2.9, "volume": 665402.0}, {"date": "2026-01-12", "close": 2.8, "volume": 567011.0}, {"date": "2026-01-13", "close": 2.71, "volume": 885360.0}, {"date": "2026-01-14", "close": 2.7, "volume": 711836.0}, {"date": "2026-01-15", "close": 2.65, "volume": 631662.0}, {"date": "2026-01-16", "close": 2.64, "volume": 385208.0}, {"date": "2026-01-20", "close": 2.6, "volume": 427045.0}, {"date": "2026-01-21", "close": 2.61, "volume": 439766.0}, {"date": "2026-01-22", "close": 2.69, "volume": 478115.0}, {"date": "2026-01-23", "close": 2.58, "volume": 587007.0}, {"date": "2026-01-26", "close": 2.5, "volume": 469565.0}, {"date": "2026-01-27", "close": 2.54, "volume": 534817.0}, {"date": "2026-01-28", "close": 2.4, "volume": 389605.0}, {"date": "2026-01-29", "close": 2.3, "volume": 620691.0}, {"date": "2026-01-30", "close": 2.32, "volume": 540347.0}, {"date": "2026-02-02", "close": 2.26, "volume": 863798.0}, {"date": "2026-02-03", "close": 2.09, "volume": 964336.0}, {"date": "2026-02-04", "close": 2.12, "volume": 741125.0}, {"date": "2026-02-05", "close": 2.04, "volume": 492557.0}, {"date": "2026-02-06", "close": 2.26, "volume": 2016081.0}, {"date": "2026-02-09", "close": 2.21, "volume": 420628.0}, {"date": "2026-02-10", "close": 2.09, "volume": 529150.0}, {"date": "2026-02-11", "close": 2.02, "volume": 497219.0}, {"date": "2026-02-12", "close": 1.9, "volume": 552972.0}, {"date": "2026-02-13", "close": 1.86, "volume": 405644.0}, {"date": "2026-02-17", "close": 1.83, "volume": 474295.0}, {"date": "2026-02-18", "close": 1.85, "volume": 626687.0}, {"date": "2026-02-19", "close": 1.92, "volume": 456376.0}, {"date": "2026-02-20", "close": 1.89, "volume": 511537.0}, {"date": "2026-02-23", "close": 2.01, "volume": 721749.0}, {"date": "2026-02-24", "close": 1.97, "volume": 608848.0}, {"date": "2026-02-25", "close": 2.04, "volume": 1142591.0}, {"date": "2026-02-26", "close": 2.1, "volume": 891506.0}, {"date": "2026-02-27", "close": 1.86, "volume": 1288132.0}, {"date": "2026-03-02", "close": 1.66, "volume": 1384652.0}, {"date": "2026-03-03", "close": 1.57, "volume": 1175087.0}, {"date": "2026-03-04", "close": 1.47, "volume": 1356514.0}, {"date": "2026-03-05", "close": 1.39, "volume": 1470517.0}, {"date": "2026-03-06", "close": 1.43, "volume": 1121588.0}, {"date": "2026-03-09", "close": 1.65, "volume": 3887087.0}, {"date": "2026-03-10", "close": 1.48, "volume": 684988.0}, {"date": "2026-03-11", "close": 1.39, "volume": 768162.0}, {"date": "2026-03-12", "close": 1.35, "volume": 493136.0}, {"date": "2026-03-13", "close": 1.46, "volume": 546799.0}, {"date": "2026-03-16", "close": 1.42, "volume": 411123.0}, {"date": "2026-03-17", "close": 1.46, "volume": 401895.0}, {"date": "2026-03-18", "close": 1.35, "volume": 398674.0}, {"date": "2026-03-19", "close": 1.31, "volume": 449620.0}, {"date": "2026-03-20", "close": 1.24, "volume": 1095061.0}, {"date": "2026-03-23", "close": 1.26, "volume": 598150.0}, {"date": "2026-03-24", "close": 1.25, "volume": 779834.0}, {"date": "2026-03-25", "close": 1.26, "volume": 355968.0}, {"date": "2026-03-26", "close": 1.28, "volume": 373005.0}, {"date": "2026-03-27", "close": 1.22, "volume": 335914.0}, {"date": "2026-03-30", "close": 1.2, "volume": 437136.0}, {"date": "2026-03-31", "close": 1.34, "volume": 478306.0}, {"date": "2026-04-01", "close": 1.41, "volume": 407178.0}, {"date": "2026-04-02", "close": 1.45, "volume": 332297.0}, {"date": "2026-04-06", "close": 1.44, "volume": 247486.0}, {"date": "2026-04-07", "close": 1.34, "volume": 189280.0}, {"date": "2026-04-08", "close": 1.4, "volume": 272534.0}, {"date": "2026-04-09", "close": 1.53, "volume": 633159.0}, {"date": "2026-04-10", "close": 1.81, "volume": 10564090.0}, {"date": "2026-04-13", "close": 2.01, "volume": 1197063.0}, {"date": "2026-04-14", "close": 2.13, "volume": 1141494.0}, {"date": "2026-04-15", "close": 2.23, "volume": 775930.0}, {"date": "2026-04-16", "close": 1.87, "volume": 826968.0}, {"date": "2026-04-17", "close": 1.94, "volume": 552254.0}, {"date": "2026-04-20", "close": 1.97, "volume": 484555.0}, {"date": "2026-04-21", "close": 1.83, "volume": 362395.0}, {"date": "2026-04-22", "close": 1.87, "volume": 364048.0}, {"date": "2026-04-23", "close": 1.82, "volume": 446824.0}, {"date": "2026-04-24", "close": 1.98, "volume": 334504.0}, {"date": "2026-04-27", "close": 1.92, "volume": 355096.0}, {"date": "2026-04-28", "close": 1.91, "volume": 329570.0}, {"date": "2026-04-29", "close": 1.78, "volume": 380485.0}, {"date": "2026-04-30", "close": 1.81, "volume": 259413.0}, {"date": "2026-05-01", "close": 1.86, "volume": 330004.0}, {"date": "2026-05-04", "close": 1.83, "volume": 239450.0}, {"date": "2026-05-05", "close": 1.88, "volume": 287309.0}, {"date": "2026-05-06", "close": 1.93, "volume": 184128.0}, {"date": "2026-05-07", "close": 1.92, "volume": 378455.0}, {"date": "2026-05-08", "close": 2.01, "volume": 763875.0}, {"date": "2026-05-11", "close": 1.94, "volume": 364973.0}, {"date": "2026-05-12", "close": 2.295, "volume": 939569.0}, {"date": "2026-05-13", "close": 2.53, "volume": 797305.0}, {"date": "2026-05-14", "close": 2.77, "volume": 1189789.0}, {"date": "2026-05-15", "close": 2.66, "volume": 985829.0}, {"date": "2026-05-18", "close": 2.75, "volume": 946221.0}, {"date": "2026-05-19", "close": 2.72, "volume": 853571.0}, {"date": "2026-05-20", "close": 2.82, "volume": 635731.0}, {"date": "2026-05-21", "close": 2.84, "volume": 242106.0}, {"date": "2026-05-22", "close": 2.78, "volume": 334396.0}, {"date": "2026-05-26", "close": 2.83, "volume": 391572.0}, {"date": "2026-05-27", "close": 2.9, "volume": 423850.0}, {"date": "2026-05-28", "close": 3.08, "volume": 443753.0}, {"date": "2026-05-29", "close": 3.46, "volume": 812896.0}, {"date": "2026-06-01", "close": 3.6, "volume": 801358.0}, {"date": "2026-06-02", "close": 3.47, "volume": 718244.0}, {"date": "2026-06-03", "close": 3.4, "volume": 606751.0}, {"date": "2026-06-04", "close": 3.69, "volume": 786953.0}, {"date": "2026-06-05", "close": 3.51, "volume": 494145.0}, {"date": "2026-06-08", "close": 3.53, "volume": 379973.0}, {"date": "2026-06-09", "close": 3.73, "volume": 364060.0}, {"date": "2026-06-10", "close": 4.23, "volume": 744941.0}, {"date": "2026-06-11", "close": 3.91, "volume": 1298951.0}, {"date": "2026-06-12", "close": 4.06, "volume": 1005270.0}, {"date": "2026-06-15", "close": 3.92, "volume": 858134.0}, {"date": "2026-06-16", "close": 4.12, "volume": 795529.0}, {"date": "2026-06-17", "close": 4.01, "volume": 852102.0}, {"date": "2026-06-18", "close": 4.19, "volume": 1452307.0}, {"date": "2026-06-22", "close": 4.01, "volume": 1076203.0}, {"date": "2026-06-23", "close": 4.49, "volume": 1269390.0}, {"date": "2026-06-24", "close": 4.13, "volume": 1780738.0}, {"date": "2026-06-25", "close": 4.45, "volume": 662195.0}, {"date": "2026-06-26", "close": 4.46, "volume": 7003259.0}, {"date": "2026-06-29", "close": 4.27, "volume": 1060259.0}, {"date": "2026-06-30", "close": 3.98, "volume": 1146368.0}, {"date": "2026-07-01", "close": 4.23, "volume": 493356.0}, {"date": "2026-07-02", "close": 4.21, "volume": 460661.0}, {"date": "2026-07-06", "close": 4.56, "volume": 662392.0}, {"date": "2026-07-07", "close": 4.41, "volume": 624865.0}, {"date": "2026-07-08", "close": 4.28, "volume": 480749.0}, {"date": "2026-07-09", "close": 4.66, "volume": 475518.0}, {"date": "2026-07-10", "close": 4.32, "volume": 431318.0}, {"date": "2026-07-13", "close": 4.58, "volume": 711461.0}, {"date": "2026-07-14", "close": 4.44, "volume": 560918.0}, {"date": "2026-07-15", "close": 4.4, "volume": 344736.0}, {"date": "2026-07-16", "close": 4.43, "volume": 412796.0}, {"date": "2026-07-17", "close": 4.3, "volume": 369216.0}, {"date": "2026-07-20", "close": 4.23, "volume": 250627.0}, {"date": "2026-07-21", "close": 4.23, "volume": 233003.0}, {"date": "2026-07-22", "close": 3.97, "volume": 452474.0}, {"date": "2026-07-23", "close": 4.05, "volume": 272699.0}, {"date": "2026-07-24", "close": 4.0, "volume": 242329.0}, {"date": "2026-07-27", "close": 4.08, "volume": 237570.0}, {"date": "2026-07-28", "close": 4.01, "volume": 377571.0}, {"date": "2026-07-29", "close": 4.04, "volume": 431567.0}, {"date": "2026-07-30", "close": 4.38, "volume": 289441.0}, {"date": "2026-07-31", "close": 4.31, "volume": 208516.0}, {"date": "2026-08-03", "close": 4.68, "volume": 373774.0}, {"date": "2026-08-04", "close": 4.74, "volume": 286642.0}, {"date": "2026-08-05", "close": 4.78, "volume": 685388.0}, {"date": "2026-08-06", "close": 4.38, "volume": 667213.0}, {"date": "2026-08-07", "close": 4.76, "volume": 880021.0}, {"date": "2026-08-10", "close": 4.67, "volume": 644139.0}, {"date": "2026-08-11", "close": 4.74, "volume": 472387.0}, {"date": "2026-08-12", "close": 4.75, "volume": 459880.0}, {"date": "2026-08-13", "close": 4.51, "volume": 783912.0}, {"date": "2026-08-14", "close": 4.79, "volume": 245390.0}, {"date": "2026-08-17", "close": 4.5, "volume": 193260.0}, {"date": "2026-08-18", "close": 4.45, "volume": 227164.0}, {"date": "2026-08-19", "close": 4.56, "volume": 398356.0}, {"date": "2026-08-20", "close": 4.46, "volume": 271101.0}, {"date": "2026-08-21", "close": 4.34, "volume": 277510.0}], "refreshing": true}