{"ticker": "TYRA", "overview": {"name": "Tyra Biosciences, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TYRA", "has_prices": true, "as_of": "2026-07-24", "last": 30.63, "prev_close": 30.8, "change": -0.1700000000000017, "change_pct": -0.005519480519480575, "session_volume": 646283.0, "vwap_5": 30.911373494884604, "vwap_20": 31.760997803004205, "vwap_60": 31.16510188028156, "vwap_250": 29.657022126887213, "high_52w": 39.61, "low_52w": 14.28, "avg_volume_20": 777288.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003856", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, 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": null, "country": "", "headline": "BlackRock, Inc. moves to a 4.8% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003856-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9579}, {"id": "13DG-0000921895-26-002613", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "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": null, "country": "", "headline": "BIOTECHNOLOGY VALUE FUND L P takes a 3.2% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002613-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61419}, {"id": "13DG-0001346824-26-000237", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 19.9% activist stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000237-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67179}, {"id": "13DG-0001104659-26-108569", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Paradigm Biocapital Advisors LP", "who_key": "Paradigm Biocapital Advisors LP", "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": null, "country": "", "headline": "Paradigm Biocapital Advisors LP takes a 5.8% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1855655/0001104659-26-108569-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67179}, {"id": "13DG-0000908834-26-000427", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "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": null, "country": "", "headline": "FARALLON CAPITAL MANAGEMENT, L.L.C. raises a passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000427-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001804218-26-000003", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "VI Oncology Scsp Nextech", "who_key": "NEXTECH VI ONCOLOGY SCSP", "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": null, "country": "", "headline": "NEXTECH VI ONCOLOGY SCSP moves to a 6% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1804218/0001804218-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0002012383-26-003114", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003114-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001831942-26-000022", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "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": null, "country": "", "headline": "Commodore Capital LP moves to a 4.2% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000022-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001274173-26-000153", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "JANUS HENDERSON GROUP PLC moves to a 7.2% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000153-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001193125-26-224263", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Todd Harris", "who_key": "Harris Todd", "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": null, "country": "", "headline": "Harris Todd moves to a 4.8% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1711463/0001193125-26-224263-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0000908834-26-000228", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Farallon Capital Partners, L.P.", "who_key": "Farallon Capital Partners, L.P.", "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": null, "country": "", "headline": "Farallon Capital Partners, L.P. moves to a 1.1% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1175707/0000908834-26-000228-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "13DG-0001193125-26-177291", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Canaan XI L.P.", "who_key": "Canaan XI L.P.", "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": null, "country": "", "headline": "Canaan XI L.P. adjusts its stake in TYRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1712417/0001193125-26-177291-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277419}, {"id": "13DG-0000315066-26-000723", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": null, "country": "", "headline": "FMR LLC crosses 5% of TYRA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-000723-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301899}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003856", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, 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": null, "country": "", "headline": "BlackRock, Inc. moves to a 4.8% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003856-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9579}, {"id": "13DG-0000921895-26-002613", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "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": null, "country": "", "headline": "BIOTECHNOLOGY VALUE FUND L P takes a 3.2% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002613-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61419}, {"id": "13DG-0001346824-26-000237", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 19.9% activist stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000237-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67179}, {"id": "13DG-0001104659-26-108569", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Paradigm Biocapital Advisors LP", "who_key": "Paradigm Biocapital Advisors LP", "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": null, "country": "", "headline": "Paradigm Biocapital Advisors LP takes a 5.8% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1855655/0001104659-26-108569-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67179}, {"id": "13DG-0000908834-26-000427", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "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": null, "country": "", "headline": "FARALLON CAPITAL MANAGEMENT, L.L.C. raises a passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000427-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001804218-26-000003", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "VI Oncology Scsp Nextech", "who_key": "NEXTECH VI ONCOLOGY SCSP", "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": null, "country": "", "headline": "NEXTECH VI ONCOLOGY SCSP moves to a 6% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1804218/0001804218-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0002012383-26-003114", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003114-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001831942-26-000022", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "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": null, "country": "", "headline": "Commodore Capital LP moves to a 4.2% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000022-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001274173-26-000153", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "JANUS HENDERSON GROUP PLC moves to a 7.2% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000153-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001193125-26-224263", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Todd Harris", "who_key": "Harris Todd", "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": null, "country": "", "headline": "Harris Todd moves to a 4.8% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1711463/0001193125-26-224263-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0000908834-26-000228", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Farallon Capital Partners, L.P.", "who_key": "Farallon Capital Partners, L.P.", "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": null, "country": "", "headline": "Farallon Capital Partners, L.P. moves to a 1.1% passive stake in TYRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1175707/0000908834-26-000228-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "13DG-0001193125-26-177291", "src": "13DG", "ticker": "TYRA", "cik": "1863127", "company": "Tyra Biosciences, Inc.", "company_raw": "Tyra Biosciences, Inc.", "who": "Canaan XI L.P.", "who_key": "Canaan XI L.P.", "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": null, "country": "", "headline": "Canaan XI L.P. adjusts its stake in TYRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1712417/0001193125-26-177291-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277419}], "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": "Tyra Biosciences, Inc. - Common Stock", "new_value": "Tyra Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001863127", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001863127", "applied": 1, "detected_at": "2026-10-28T09:29:03.771802"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TYRA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-15", "close": 26.0, "volume": 1505989.0}, {"date": "2021-09-16", "close": 20.81, "volume": 696489.0}, {"date": "2021-09-17", "close": 19.91, "volume": 549210.0}, {"date": "2021-09-20", "close": 18.55, "volume": 401295.0}, {"date": "2021-09-21", "close": 19.82, "volume": 686953.0}, {"date": "2021-09-22", "close": 18.41, "volume": 339405.0}, {"date": "2021-09-23", "close": 18.02, "volume": 237772.0}, {"date": "2021-09-24", "close": 17.61, "volume": 381854.0}, {"date": "2021-09-27", "close": 17.95, "volume": 423065.0}, {"date": "2021-09-28", "close": 17.78, "volume": 375341.0}, {"date": "2021-09-29", "close": 16.91, "volume": 688082.0}, {"date": "2021-09-30", "close": 17.59, "volume": 443382.0}, {"date": "2021-10-01", "close": 17.17, "volume": 586647.0}, {"date": "2021-10-04", "close": 14.75, "volume": 492778.0}, {"date": "2021-10-05", "close": 13.46, "volume": 791403.0}, {"date": "2021-10-06", "close": 13.74, "volume": 74070.0}, {"date": "2021-10-07", "close": 15.1, "volume": 819529.0}, {"date": "2021-10-08", "close": 16.26, "volume": 303474.0}, {"date": "2021-10-11", "close": 15.4, "volume": 351861.0}, {"date": "2021-10-12", "close": 15.66, "volume": 446442.0}, {"date": "2021-10-13", "close": 16.38, "volume": 69265.0}, {"date": "2021-10-14", "close": 16.27, "volume": 57281.0}, {"date": "2021-10-15", "close": 16.34, "volume": 36219.0}, {"date": "2021-10-18", "close": 18.23, "volume": 67743.0}, {"date": "2021-10-19", "close": 18.64, "volume": 69118.0}, {"date": "2021-10-20", "close": 21.23, "volume": 119050.0}, {"date": "2021-10-21", "close": 21.47, "volume": 229646.0}, {"date": "2021-10-22", "close": 22.98, "volume": 184842.0}, {"date": "2021-10-25", "close": 20.21, "volume": 163273.0}, {"date": "2021-10-26", "close": 20.96, "volume": 178695.0}, {"date": "2021-10-27", "close": 22.47, "volume": 198797.0}, {"date": "2021-10-28", "close": 23.76, "volume": 217715.0}, {"date": "2021-10-29", "close": 22.39, "volume": 192225.0}, {"date": "2021-11-01", "close": 23.0, "volume": 241338.0}, {"date": "2021-11-02", "close": 24.15, "volume": 139909.0}, {"date": "2021-11-03", "close": 28.96, "volume": 103903.0}, {"date": "2021-11-04", "close": 31.35, "volume": 95733.0}, {"date": "2021-11-05", "close": 28.39, "volume": 104510.0}, {"date": "2021-11-08", "close": 29.05, "volume": 100400.0}, {"date": "2021-11-09", "close": 28.19, "volume": 97642.0}, {"date": "2021-11-10", "close": 27.74, "volume": 82444.0}, {"date": "2021-11-11", "close": 28.22, "volume": 132280.0}, {"date": "2021-11-12", "close": 27.57, "volume": 45223.0}, {"date": "2021-11-15", "close": 28.37, "volume": 159003.0}, {"date": "2021-11-16", "close": 27.6, "volume": 108162.0}, {"date": "2021-11-17", "close": 26.79, "volume": 120993.0}, {"date": "2021-11-18", "close": 23.83, "volume": 109706.0}, {"date": "2021-11-19", "close": 24.0, "volume": 145108.0}, {"date": "2021-11-22", "close": 22.88, "volume": 123662.0}, {"date": "2021-11-23", "close": 19.34, "volume": 152624.0}, {"date": "2021-11-24", "close": 20.21, "volume": 153225.0}, {"date": "2021-11-26", "close": 23.87, "volume": 105191.0}, {"date": "2021-11-29", "close": 24.98, "volume": 151502.0}, {"date": "2021-11-30", "close": 25.09, "volume": 99633.0}, {"date": "2021-12-01", "close": 21.0, "volume": 183475.0}, {"date": "2021-12-02", "close": 19.09, "volume": 184960.0}, {"date": "2021-12-03", "close": 17.73, "volume": 285924.0}, {"date": "2021-12-06", "close": 18.04, "volume": 249152.0}, {"date": "2021-12-07", "close": 19.98, "volume": 157880.0}, {"date": "2021-12-08", "close": 17.26, "volume": 176160.0}, {"date": "2021-12-09", "close": 17.99, "volume": 272536.0}, {"date": "2021-12-10", "close": 17.63, "volume": 201521.0}, {"date": "2021-12-13", "close": 16.08, "volume": 418057.0}, {"date": "2021-12-14", "close": 15.05, "volume": 191751.0}, {"date": "2021-12-15", "close": 15.29, "volume": 336067.0}, {"date": "2021-12-16", "close": 13.74, "volume": 376626.0}, {"date": "2021-12-17", "close": 12.51, "volume": 2490756.0}, {"date": "2021-12-20", "close": 12.23, "volume": 500939.0}, {"date": "2021-12-21", "close": 12.43, "volume": 388418.0}, {"date": "2021-12-22", "close": 14.23, "volume": 250048.0}, {"date": "2021-12-23", "close": 14.83, "volume": 125924.0}, {"date": "2021-12-27", "close": 14.51, "volume": 232347.0}, {"date": "2021-12-28", "close": 13.69, "volume": 203591.0}, {"date": "2021-12-29", "close": 13.78, "volume": 160956.0}, {"date": "2021-12-30", "close": 13.93, "volume": 73601.0}, {"date": "2021-12-31", "close": 14.07, "volume": 115689.0}, {"date": "2022-01-03", "close": 14.09, "volume": 110767.0}, {"date": "2022-01-04", "close": 12.69, "volume": 147423.0}, {"date": "2022-01-05", "close": 12.01, "volume": 226959.0}, {"date": "2022-01-06", "close": 12.18, "volume": 117220.0}, {"date": "2022-01-07", "close": 12.05, "volume": 64587.0}, {"date": "2022-01-10", "close": 12.18, "volume": 92044.0}, {"date": "2022-01-11", "close": 12.07, "volume": 126458.0}, {"date": "2022-01-12", "close": 11.9, "volume": 118365.0}, {"date": "2022-01-13", "close": 12.22, "volume": 79845.0}, {"date": "2022-01-14", "close": 12.46, "volume": 96032.0}, {"date": "2022-01-18", "close": 11.5, "volume": 212938.0}, {"date": "2022-01-19", "close": 11.87, "volume": 103309.0}, {"date": "2022-01-20", "close": 11.81, "volume": 169389.0}, {"date": "2022-01-21", "close": 11.55, "volume": 118662.0}, {"date": "2022-01-24", "close": 11.56, "volume": 151188.0}, {"date": "2022-01-25", "close": 11.86, "volume": 78094.0}, {"date": "2022-01-26", "close": 11.45, "volume": 125830.0}, {"date": "2022-01-27", "close": 11.35, "volume": 227522.0}, {"date": "2022-01-28", "close": 12.2, "volume": 266383.0}, {"date": "2022-01-31", "close": 13.11, "volume": 71293.0}, {"date": "2022-02-01", "close": 13.54, "volume": 124107.0}, {"date": "2022-02-02", "close": 12.58, "volume": 117621.0}, {"date": "2022-02-03", "close": 12.23, "volume": 62609.0}, {"date": "2022-02-04", "close": 13.37, "volume": 121678.0}, {"date": "2022-02-07", "close": 13.28, "volume": 49691.0}, {"date": "2022-02-08", "close": 12.43, "volume": 61650.0}, {"date": "2022-02-09", "close": 12.77, "volume": 62844.0}, {"date": "2022-02-10", "close": 12.31, "volume": 80855.0}, {"date": "2022-02-11", "close": 12.26, "volume": 72154.0}, {"date": "2022-02-14", "close": 12.14, "volume": 109073.0}, {"date": "2022-02-15", "close": 12.57, "volume": 47471.0}, {"date": "2022-02-16", "close": 12.69, "volume": 59131.0}, {"date": "2022-02-17", "close": 12.05, "volume": 64327.0}, {"date": "2022-02-18", "close": 11.27, "volume": 212583.0}, {"date": "2022-02-22", "close": 11.65, "volume": 102662.0}, {"date": "2022-02-23", "close": 11.11, "volume": 43949.0}, {"date": "2022-02-24", "close": 12.07, "volume": 45723.0}, {"date": "2022-02-25", "close": 11.99, "volume": 181039.0}, {"date": "2022-02-28", "close": 11.85, "volume": 72735.0}, {"date": "2022-03-01", "close": 11.11, "volume": 77322.0}, {"date": "2022-03-02", "close": 11.95, "volume": 147455.0}, {"date": "2022-03-03", "close": 10.73, "volume": 146230.0}, {"date": "2022-03-04", "close": 10.57, "volume": 113559.0}, {"date": "2022-03-07", "close": 10.96, "volume": 59030.0}, {"date": "2022-03-08", "close": 11.32, "volume": 338877.0}, {"date": "2022-03-09", "close": 12.09, "volume": 135094.0}, {"date": "2022-03-10", "close": 11.18, "volume": 109678.0}, {"date": "2022-03-11", "close": 10.99, "volume": 153452.0}, {"date": "2022-03-14", "close": 10.56, "volume": 616512.0}, {"date": "2022-03-15", "close": 10.03, "volume": 228054.0}, {"date": "2022-03-16", "close": 11.03, "volume": 87778.0}, {"date": "2022-03-17", "close": 12.06, "volume": 97777.0}, {"date": "2022-03-18", "close": 12.72, "volume": 117467.0}, {"date": "2022-03-21", "close": 11.74, "volume": 52207.0}, {"date": "2022-03-22", "close": 11.88, "volume": 55775.0}, {"date": "2022-03-23", "close": 11.81, "volume": 49187.0}, {"date": "2022-03-24", "close": 12.09, "volume": 160661.0}, {"date": "2022-03-25", "close": 11.56, "volume": 93927.0}, {"date": "2022-03-28", "close": 11.05, "volume": 92020.0}, {"date": "2022-03-29", "close": 11.23, "volume": 114516.0}, {"date": "2022-03-30", "close": 10.31, "volume": 257131.0}, {"date": "2022-03-31", "close": 10.7, "volume": 123206.0}, {"date": "2022-04-01", "close": 11.19, "volume": 26609.0}, {"date": "2022-04-04", "close": 11.09, "volume": 32044.0}, {"date": "2022-04-05", "close": 10.66, "volume": 29321.0}, {"date": "2022-04-06", "close": 10.52, "volume": 35451.0}, {"date": "2022-04-07", "close": 9.93, "volume": 65036.0}, {"date": "2022-04-08", "close": 9.54, "volume": 42407.0}, {"date": "2022-04-11", "close": 9.57, "volume": 30733.0}, {"date": "2022-04-12", "close": 9.42, "volume": 37035.0}, {"date": "2022-04-13", "close": 9.62, "volume": 54334.0}, {"date": "2022-04-14", "close": 9.88, "volume": 187031.0}, {"date": "2022-04-18", "close": 9.08, "volume": 56925.0}, {"date": "2022-04-19", "close": 9.25, "volume": 64240.0}, {"date": "2022-04-20", "close": 8.74, "volume": 56734.0}, {"date": "2022-04-21", "close": 8.01, "volume": 77588.0}, {"date": "2022-04-22", "close": 8.45, "volume": 108265.0}, {"date": "2022-04-25", "close": 8.3, "volume": 59968.0}, {"date": "2022-04-26", "close": 8.22, "volume": 80785.0}, {"date": "2022-04-27", "close": 7.73, "volume": 67558.0}, {"date": "2022-04-28", "close": 7.1, "volume": 110875.0}, {"date": "2022-04-29", "close": 7.47, "volume": 101695.0}, {"date": "2022-05-02", "close": 8.4, "volume": 98612.0}, {"date": "2022-05-03", "close": 8.52, "volume": 66845.0}, {"date": "2022-05-04", "close": 8.94, "volume": 55503.0}, {"date": "2022-05-05", "close": 8.53, "volume": 52335.0}, {"date": "2022-05-06", "close": 8.95, "volume": 33764.0}, {"date": "2022-05-09", "close": 8.19, "volume": 42277.0}, {"date": "2022-05-10", "close": 8.41, "volume": 42549.0}, {"date": "2022-05-11", "close": 7.61, "volume": 48919.0}, {"date": "2022-05-12", "close": 7.73, "volume": 48762.0}, {"date": "2022-05-13", "close": 7.74, "volume": 49863.0}, {"date": "2022-05-16", "close": 7.68, "volume": 49214.0}, {"date": "2022-05-17", "close": 8.32, "volume": 41942.0}, {"date": "2022-05-18", "close": 8.18, "volume": 33660.0}, {"date": "2022-05-19", "close": 9.0, "volume": 77141.0}, {"date": "2022-05-20", "close": 9.46, "volume": 61701.0}, {"date": "2022-05-23", "close": 8.45, "volume": 56563.0}, {"date": "2022-05-24", "close": 7.97, "volume": 20186.0}, {"date": "2022-05-25", "close": 8.39, "volume": 70966.0}, {"date": "2022-05-26", "close": 7.67, "volume": 91892.0}, {"date": "2022-05-27", "close": 7.92, "volume": 48794.0}, {"date": "2022-05-31", "close": 6.83, "volume": 75957.0}, {"date": "2022-06-01", "close": 6.31, "volume": 108673.0}, {"date": "2022-06-02", "close": 6.83, "volume": 36083.0}, {"date": "2022-06-03", "close": 7.35, "volume": 32862.0}, {"date": "2022-06-06", "close": 6.81, "volume": 135395.0}, {"date": "2022-06-07", "close": 7.23, "volume": 28304.0}, {"date": "2022-06-08", "close": 6.89, "volume": 19271.0}, {"date": "2022-06-09", "close": 6.27, "volume": 23801.0}, {"date": "2022-06-10", "close": 5.9, "volume": 47094.0}, {"date": "2022-06-13", "close": 5.38, "volume": 27400.0}, {"date": "2022-06-14", "close": 5.6, "volume": 34290.0}, {"date": "2022-06-15", "close": 5.88, "volume": 112630.0}, {"date": "2022-06-16", "close": 5.72, "volume": 35724.0}, {"date": "2022-06-17", "close": 5.26, "volume": 54602.0}, {"date": "2022-06-21", "close": 6.1, "volume": 60457.0}, {"date": "2022-06-22", "close": 6.27, "volume": 39150.0}, {"date": "2022-06-23", "close": 6.98, "volume": 81382.0}, {"date": "2022-06-24", "close": 7.15, "volume": 272678.0}, {"date": "2022-06-27", "close": 6.56, "volume": 46297.0}, {"date": "2022-06-28", "close": 7.27, "volume": 88977.0}, {"date": "2022-06-29", "close": 8.13, "volume": 72265.0}, {"date": "2022-06-30", "close": 7.15, "volume": 101750.0}, {"date": "2022-07-01", "close": 8.38, "volume": 200330.0}, {"date": "2022-07-05", "close": 8.76, "volume": 61623.0}, {"date": "2022-07-06", "close": 9.13, "volume": 37984.0}, {"date": "2022-07-07", "close": 10.25, "volume": 71581.0}, {"date": "2022-07-08", "close": 10.51, "volume": 36728.0}, {"date": "2022-07-11", "close": 9.46, "volume": 55893.0}, {"date": "2022-07-12", "close": 9.8, "volume": 74331.0}, {"date": "2022-07-13", "close": 10.55, "volume": 95055.0}, {"date": "2022-07-14", "close": 9.63, "volume": 35627.0}, {"date": "2022-07-15", "close": 9.65, "volume": 72750.0}, {"date": "2022-07-18", "close": 9.21, "volume": 50164.0}, {"date": "2022-07-19", "close": 9.35, "volume": 51229.0}, {"date": "2022-07-20", "close": 9.21, "volume": 51250.0}, {"date": "2022-07-21", "close": 9.14, "volume": 23144.0}, {"date": "2022-07-22", "close": 9.12, "volume": 44242.0}, {"date": "2022-07-25", "close": 9.28, "volume": 35517.0}, {"date": "2022-07-26", "close": 9.85, "volume": 46428.0}, {"date": "2022-07-27", "close": 10.28, "volume": 35438.0}, {"date": "2022-07-28", "close": 10.59, "volume": 49488.0}, {"date": "2022-07-29", "close": 10.65, "volume": 45287.0}, {"date": "2022-08-01", "close": 9.89, "volume": 48811.0}, {"date": "2022-08-02", "close": 9.49, "volume": 12132.0}, {"date": "2022-08-03", "close": 9.33, "volume": 36375.0}, {"date": "2022-08-04", "close": 9.02, "volume": 52316.0}, {"date": "2022-08-05", "close": 10.37, "volume": 41865.0}, {"date": "2022-08-08", "close": 11.03, "volume": 40170.0}, {"date": "2022-08-09", "close": 10.7, "volume": 23775.0}, {"date": "2022-08-10", "close": 10.96, "volume": 19415.0}, {"date": "2022-08-11", "close": 11.07, "volume": 22380.0}, {"date": "2022-08-12", "close": 12.42, "volume": 76132.0}, {"date": "2022-08-15", "close": 11.95, "volume": 93052.0}, {"date": "2022-08-16", "close": 12.14, "volume": 60306.0}, {"date": "2022-08-17", "close": 11.38, "volume": 40505.0}, {"date": "2022-08-18", "close": 10.79, "volume": 15726.0}, {"date": "2022-08-19", "close": 10.41, "volume": 13785.0}, {"date": "2022-08-22", "close": 9.31, "volume": 22097.0}, {"date": "2022-08-23", "close": 9.16, "volume": 13233.0}, {"date": "2022-08-24", "close": 10.33, "volume": 32089.0}, {"date": "2022-08-25", "close": 10.08, "volume": 30757.0}, {"date": "2022-08-26", "close": 7.77, "volume": 99046.0}, {"date": "2022-08-29", "close": 7.36, "volume": 18513.0}, {"date": "2022-08-30", "close": 7.265, "volume": 39984.0}, {"date": "2022-08-31", "close": 6.61, "volume": 88133.0}, {"date": "2022-09-01", "close": 6.82, "volume": 23703.0}, {"date": "2022-09-02", "close": 7.09, "volume": 34947.0}, {"date": "2022-09-06", "close": 7.14, "volume": 71818.0}, {"date": "2022-09-07", "close": 7.53, "volume": 13287.0}, {"date": "2022-09-08", "close": 7.52, "volume": 47145.0}, {"date": "2022-09-09", "close": 8.14, "volume": 35454.0}, {"date": "2022-09-12", "close": 8.9, "volume": 23933.0}, {"date": "2022-09-13", "close": 8.35, "volume": 63910.0}, {"date": "2022-09-14", "close": 9.0, "volume": 32715.0}, {"date": "2022-09-15", "close": 9.01, "volume": 27457.0}, {"date": "2022-09-16", "close": 7.74, "volume": 97596.0}, {"date": "2022-09-19", "close": 7.62, "volume": 10512.0}, {"date": "2022-09-20", "close": 7.36, "volume": 10075.0}, {"date": "2022-09-21", "close": 7.27, "volume": 7939.0}, {"date": "2022-09-22", "close": 7.0, "volume": 64412.0}, {"date": "2022-09-23", "close": 7.32, "volume": 20051.0}, {"date": "2022-09-26", "close": 7.47, "volume": 11811.0}, {"date": "2022-09-27", "close": 7.16, "volume": 23298.0}, {"date": "2022-09-28", "close": 7.75, "volume": 17001.0}, {"date": "2022-09-29", "close": 8.78, "volume": 43701.0}, {"date": "2022-09-30", "close": 8.79, "volume": 147360.0}, {"date": "2022-10-03", "close": 7.86, "volume": 37722.0}, {"date": "2022-10-04", "close": 7.75, "volume": 61804.0}, {"date": "2022-10-05", "close": 7.45, "volume": 22800.0}, {"date": "2022-10-06", "close": 7.08, "volume": 12379.0}, {"date": "2022-10-07", "close": 6.25, "volume": 48469.0}, {"date": "2022-10-10", "close": 5.68, "volume": 19632.0}, {"date": "2022-10-11", "close": 6.06, "volume": 12765.0}, {"date": "2022-10-12", "close": 6.04, "volume": 15837.0}, {"date": "2022-10-13", "close": 6.37, "volume": 18499.0}, {"date": "2022-10-14", "close": 6.73, "volume": 132112.0}, {"date": "2022-10-17", "close": 6.46, "volume": 20185.0}, {"date": "2022-10-18", "close": 6.44, "volume": 9154.0}, {"date": "2022-10-19", "close": 6.55, "volume": 11035.0}, {"date": "2022-10-20", "close": 6.57, "volume": 23830.0}, {"date": "2022-10-21", "close": 6.9, "volume": 76327.0}, {"date": "2022-10-24", "close": 6.98, "volume": 45919.0}, {"date": "2022-10-25", "close": 6.98, "volume": 35748.0}, {"date": "2022-10-26", "close": 7.01, "volume": 32892.0}, {"date": "2022-10-27", "close": 7.0, "volume": 93345.0}, {"date": "2022-10-28", "close": 7.05, "volume": 41455.0}, {"date": "2022-10-31", "close": 6.92, "volume": 29034.0}, {"date": "2022-11-01", "close": 7.06, "volume": 65621.0}, {"date": "2022-11-02", "close": 7.0, "volume": 116121.0}, {"date": "2022-11-03", "close": 6.51, "volume": 102390.0}, {"date": "2022-11-04", "close": 6.5, "volume": 29596.0}, {"date": "2022-11-07", "close": 7.54, "volume": 46429.0}, {"date": "2022-11-08", "close": 7.9, "volume": 39380.0}, {"date": "2022-11-09", "close": 7.48, "volume": 34569.0}, {"date": "2022-11-10", "close": 7.71, "volume": 32660.0}, {"date": "2022-11-11", "close": 8.07, "volume": 26858.0}, {"date": "2022-11-14", "close": 7.28, "volume": 58390.0}, {"date": "2022-11-15", "close": 7.49, "volume": 8107.0}, {"date": "2022-11-16", "close": 7.57, "volume": 8391.0}, {"date": "2022-11-17", "close": 7.33, "volume": 35353.0}, {"date": "2022-11-18", "close": 7.13, "volume": 16280.0}, {"date": "2022-11-21", "close": 6.95, "volume": 146419.0}, {"date": "2022-11-22", "close": 6.78, "volume": 774582.0}, {"date": "2022-11-23", "close": 7.04, "volume": 10345.0}, {"date": "2022-11-25", "close": 6.75, "volume": 2300.0}, {"date": "2022-11-28", "close": 6.46, "volume": 8931.0}, {"date": "2022-11-29", "close": 6.77, "volume": 29584.0}, {"date": "2022-11-30", "close": 7.01, "volume": 37224.0}, {"date": "2022-12-01", "close": 6.95, "volume": 22362.0}, {"date": "2022-12-02", "close": 6.78, "volume": 21706.0}, {"date": "2022-12-05", "close": 6.89, "volume": 28340.0}, {"date": "2022-12-06", "close": 6.76, "volume": 17007.0}, {"date": "2022-12-07", "close": 6.98, "volume": 11933.0}, {"date": "2022-12-08", "close": 6.93, "volume": 23118.0}, {"date": "2022-12-09", "close": 6.6, "volume": 21883.0}, {"date": "2022-12-12", "close": 6.55, "volume": 48581.0}, {"date": "2022-12-13", "close": 6.69, "volume": 54342.0}, {"date": "2022-12-14", "close": 6.75, "volume": 244467.0}, {"date": "2022-12-15", "close": 6.32, "volume": 29497.0}, {"date": "2022-12-16", "close": 7.01, "volume": 60614.0}, {"date": "2022-12-19", "close": 7.02, "volume": 14552.0}, {"date": "2022-12-20", "close": 7.13, "volume": 5208.0}, {"date": "2022-12-21", "close": 8.5, "volume": 17433.0}, {"date": "2022-12-22", "close": 8.78, "volume": 18909.0}, {"date": "2022-12-23", "close": 8.81, "volume": 32455.0}, {"date": "2022-12-27", "close": 8.57, "volume": 14393.0}, {"date": "2022-12-28", "close": 7.59, "volume": 27252.0}, {"date": "2022-12-29", "close": 7.87, "volume": 9649.0}, {"date": "2022-12-30", "close": 7.6, "volume": 11541.0}, {"date": "2023-01-03", "close": 7.07, "volume": 31409.0}, {"date": "2023-01-04", "close": 6.91, "volume": 7206.0}, {"date": "2023-01-05", "close": 7.02, "volume": 12032.0}, {"date": "2023-01-06", "close": 6.85, "volume": 22754.0}, {"date": "2023-01-09", "close": 7.01, "volume": 14556.0}, {"date": "2023-01-10", "close": 7.37, "volume": 37883.0}, {"date": "2023-01-11", "close": 7.12, "volume": 5935.0}, {"date": "2023-01-12", "close": 7.94, "volume": 19617.0}, {"date": "2023-01-13", "close": 8.39, "volume": 13446.0}, {"date": "2023-01-17", "close": 8.32, "volume": 38030.0}, {"date": "2023-01-18", "close": 8.11, "volume": 11740.0}, {"date": "2023-01-19", "close": 7.73, "volume": 8031.0}, {"date": "2023-01-20", "close": 7.94, "volume": 15693.0}, {"date": "2023-01-23", "close": 7.87, "volume": 9593.0}, {"date": "2023-01-24", "close": 7.77, "volume": 5248.0}, {"date": "2023-01-25", "close": 8.3, "volume": 5862.0}, {"date": "2023-01-26", "close": 8.5, "volume": 13689.0}, {"date": "2023-01-27", "close": 8.58, "volume": 6780.0}, {"date": "2023-01-30", "close": 8.67, "volume": 11814.0}, {"date": "2023-01-31", "close": 10.62, "volume": 26422.0}, {"date": "2023-02-01", "close": 13.2, "volume": 134425.0}, {"date": "2023-02-02", "close": 13.3, "volume": 89983.0}, {"date": "2023-02-03", "close": 13.18, "volume": 36571.0}, {"date": "2023-02-06", "close": 13.44, "volume": 18174.0}, {"date": "2023-02-07", "close": 13.53, "volume": 30891.0}, {"date": "2023-02-08", "close": 13.07, "volume": 17768.0}, {"date": "2023-02-09", "close": 14.04, "volume": 245310.0}, {"date": "2023-02-10", "close": 13.6, "volume": 816997.0}, {"date": "2023-02-13", "close": 13.61, "volume": 17576.0}, {"date": "2023-02-14", "close": 12.52, "volume": 28811.0}, {"date": "2023-02-15", "close": 12.48, "volume": 18474.0}, {"date": "2023-02-16", "close": 13.45, "volume": 40991.0}, {"date": "2023-02-17", "close": 13.1, "volume": 42707.0}, {"date": "2023-02-21", "close": 12.26, "volume": 50140.0}, {"date": "2023-02-22", "close": 11.28, "volume": 80547.0}, {"date": "2023-02-23", "close": 10.26, "volume": 27627.0}, {"date": "2023-02-24", "close": 10.52, "volume": 32622.0}, {"date": "2023-02-27", "close": 11.94, "volume": 18165.0}, {"date": "2023-02-28", "close": 13.21, "volume": 30531.0}, {"date": "2023-03-01", "close": 12.77, "volume": 24645.0}, {"date": "2023-03-02", "close": 12.22, "volume": 8251.0}, {"date": "2023-03-03", "close": 12.13, "volume": 26855.0}, {"date": "2023-03-06", "close": 13.6, "volume": 127883.0}, {"date": "2023-03-07", "close": 15.0, "volume": 203433.0}, {"date": "2023-03-08", "close": 15.18, "volume": 43387.0}, {"date": "2023-03-09", "close": 15.09, "volume": 37652.0}, {"date": "2023-03-10", "close": 12.08, "volume": 65926.0}, {"date": "2023-03-13", "close": 13.02, "volume": 27846.0}, {"date": "2023-03-14", "close": 13.71, "volume": 67468.0}, {"date": "2023-03-15", "close": 14.21, "volume": 17754.0}, {"date": "2023-03-16", "close": 14.77, "volume": 20932.0}, {"date": "2023-03-17", "close": 15.29, "volume": 110731.0}, {"date": "2023-03-20", "close": 15.85, "volume": 53714.0}, {"date": "2023-03-21", "close": 15.97, "volume": 83316.0}, {"date": "2023-03-22", "close": 15.17, "volume": 58416.0}, {"date": "2023-03-23", "close": 15.45, "volume": 69644.0}, {"date": "2023-03-24", "close": 15.95, "volume": 29178.0}, {"date": "2023-03-27", "close": 15.97, "volume": 52467.0}, {"date": "2023-03-28", "close": 15.95, "volume": 45626.0}, {"date": "2023-03-29", "close": 16.22, "volume": 42136.0}, {"date": "2023-03-30", "close": 15.7, "volume": 45659.0}, {"date": "2023-03-31", "close": 16.07, "volume": 28167.0}, {"date": "2023-04-03", "close": 16.0, "volume": 43095.0}, {"date": "2023-04-04", "close": 15.67, "volume": 9410.0}, {"date": "2023-04-05", "close": 15.57, "volume": 18659.0}, {"date": "2023-04-06", "close": 15.57, "volume": 6727.0}, {"date": "2023-04-10", "close": 14.65, "volume": 16726.0}, {"date": "2023-04-11", "close": 14.48, "volume": 11892.0}, {"date": "2023-04-12", "close": 13.88, "volume": 11420.0}, {"date": "2023-04-13", "close": 15.49, "volume": 36433.0}, {"date": "2023-04-14", "close": 14.74, "volume": 20766.0}, {"date": "2023-04-17", "close": 14.88, "volume": 23084.0}, {"date": "2023-04-18", "close": 14.86, "volume": 19626.0}, {"date": "2023-04-19", "close": 15.17, "volume": 7664.0}, {"date": "2023-04-20", "close": 15.28, "volume": 8616.0}, {"date": "2023-04-21", "close": 14.4, "volume": 19839.0}, {"date": "2023-04-24", "close": 12.61, "volume": 18396.0}, {"date": "2023-04-25", "close": 12.53, "volume": 6300.0}, {"date": "2023-04-26", "close": 11.99, "volume": 27303.0}, {"date": "2023-04-27", "close": 13.75, "volume": 22617.0}, {"date": "2023-04-28", "close": 14.17, "volume": 50720.0}, {"date": "2023-05-01", "close": 14.18, "volume": 8453.0}, {"date": "2023-05-02", "close": 12.07, "volume": 35218.0}, {"date": "2023-05-03", "close": 12.85, "volume": 20887.0}, {"date": "2023-05-04", "close": 12.78, "volume": 11122.0}, {"date": "2023-05-05", "close": 12.42, "volume": 10956.0}, {"date": "2023-05-08", "close": 13.5, "volume": 16656.0}, {"date": "2023-05-09", "close": 13.75, "volume": 4271.0}, {"date": "2023-05-10", "close": 12.81, "volume": 20446.0}, {"date": "2023-05-11", "close": 12.28, "volume": 17686.0}, {"date": "2023-05-12", "close": 12.4, "volume": 12835.0}, {"date": "2023-05-15", "close": 13.18, "volume": 10704.0}, {"date": "2023-05-16", "close": 12.75, "volume": 8560.0}, {"date": "2023-05-17", "close": 12.65, "volume": 19374.0}, {"date": "2023-05-18", "close": 13.27, "volume": 6546.0}, {"date": "2023-05-19", "close": 14.45, "volume": 62049.0}, {"date": "2023-05-22", "close": 14.49, "volume": 37424.0}, {"date": "2023-05-23", "close": 13.795, "volume": 14391.0}, {"date": "2023-05-24", "close": 12.59, "volume": 69790.0}, {"date": "2023-05-25", "close": 13.0, "volume": 8020.0}, {"date": "2023-05-26", "close": 13.95, "volume": 7406.0}, {"date": "2023-05-30", "close": 14.02, "volume": 97377.0}, {"date": "2023-05-31", "close": 14.47, "volume": 27986.0}, {"date": "2023-06-01", "close": 13.76, "volume": 33821.0}, {"date": "2023-06-02", "close": 14.53, "volume": 23925.0}, {"date": "2023-06-05", "close": 13.68, "volume": 31513.0}, {"date": "2023-06-06", "close": 15.11, "volume": 84058.0}, {"date": "2023-06-07", "close": 14.26, "volume": 34016.0}, {"date": "2023-06-08", "close": 14.515, "volume": 36031.0}, {"date": "2023-06-09", "close": 14.81, "volume": 25089.0}, {"date": "2023-06-12", "close": 15.47, "volume": 80596.0}, {"date": "2023-06-13", "close": 16.03, "volume": 68137.0}, {"date": "2023-06-14", "close": 15.39, "volume": 143394.0}, {"date": "2023-06-15", "close": 16.0, "volume": 93103.0}, {"date": "2023-06-16", "close": 17.0, "volume": 369923.0}, {"date": "2023-06-20", "close": 16.74, "volume": 70584.0}, {"date": "2023-06-21", "close": 17.42, "volume": 135545.0}, {"date": "2023-06-22", "close": 16.28, "volume": 147603.0}, {"date": "2023-06-23", "close": 17.51, "volume": 386477.0}, {"date": "2023-06-26", "close": 16.26, "volume": 373021.0}, {"date": "2023-06-27", "close": 16.97, "volume": 73951.0}, {"date": "2023-06-28", "close": 16.69, "volume": 81055.0}, {"date": "2023-06-29", "close": 16.53, "volume": 600614.0}, {"date": "2023-06-30", "close": 17.03, "volume": 103261.0}, {"date": "2023-07-03", "close": 15.36, "volume": 75586.0}, {"date": "2023-07-05", "close": 15.46, "volume": 56492.0}, {"date": "2023-07-06", "close": 14.78, "volume": 145977.0}, {"date": "2023-07-07", "close": 14.83, "volume": 69917.0}, {"date": "2023-07-10", "close": 15.94, "volume": 65856.0}, {"date": "2023-07-11", "close": 16.03, "volume": 66329.0}, {"date": "2023-07-12", "close": 15.95, "volume": 49864.0}, {"date": "2023-07-13", "close": 15.44, "volume": 65450.0}, {"date": "2023-07-14", "close": 14.62, "volume": 56029.0}, {"date": "2023-07-17", "close": 15.98, "volume": 66430.0}, {"date": "2023-07-18", "close": 14.8, "volume": 40539.0}, {"date": "2023-07-19", "close": 14.78, "volume": 56907.0}, {"date": "2023-07-20", "close": 15.23, "volume": 37233.0}, {"date": "2023-07-21", "close": 16.08, "volume": 44304.0}, {"date": "2023-07-24", "close": 15.68, "volume": 32687.0}, {"date": "2023-07-25", "close": 15.28, "volume": 51013.0}, {"date": "2023-07-26", "close": 14.32, "volume": 58010.0}, {"date": "2023-07-27", "close": 13.15, "volume": 70684.0}, {"date": "2023-07-28", "close": 14.35, "volume": 59169.0}, {"date": "2023-07-31", "close": 14.82, "volume": 27345.0}, {"date": "2023-08-01", "close": 14.4, "volume": 40699.0}, {"date": "2023-08-02", "close": 14.6, "volume": 42279.0}, {"date": "2023-08-03", "close": 14.8, "volume": 43824.0}, {"date": "2023-08-04", "close": 14.31, "volume": 32362.0}, {"date": "2023-08-07", "close": 14.0, "volume": 49481.0}, {"date": "2023-08-08", "close": 14.76, "volume": 27040.0}, {"date": "2023-08-09", "close": 15.25, "volume": 79843.0}, {"date": "2023-08-10", "close": 15.11, "volume": 26172.0}, {"date": "2023-08-11", "close": 15.39, "volume": 30277.0}, {"date": "2023-08-14", "close": 15.5, "volume": 38623.0}, {"date": "2023-08-15", "close": 15.5, "volume": 28279.0}, {"date": "2023-08-16", "close": 14.89, "volume": 24567.0}, {"date": "2023-08-17", "close": 14.21, "volume": 30279.0}, {"date": "2023-08-18", "close": 14.57, "volume": 36986.0}, {"date": "2023-08-21", "close": 15.09, "volume": 42327.0}, {"date": "2023-08-22", "close": 15.25, "volume": 53681.0}, {"date": "2023-08-23", "close": 15.33, "volume": 27194.0}, {"date": "2023-08-24", "close": 14.95, "volume": 34535.0}, {"date": "2023-08-25", "close": 14.14, "volume": 124124.0}, {"date": "2023-08-28", "close": 14.91, "volume": 37979.0}, {"date": "2023-08-29", "close": 15.36, "volume": 28938.0}, {"date": "2023-08-30", "close": 15.48, "volume": 9879.0}, {"date": "2023-08-31", "close": 15.23, "volume": 39970.0}, {"date": "2023-09-01", "close": 15.0, "volume": 40262.0}, {"date": "2023-09-05", "close": 14.72, "volume": 36579.0}, {"date": "2023-09-06", "close": 14.65, "volume": 17479.0}, {"date": "2023-09-07", "close": 15.17, "volume": 21188.0}, {"date": "2023-09-08", "close": 14.73, "volume": 33001.0}, {"date": "2023-09-11", "close": 14.98, "volume": 46258.0}, {"date": "2023-09-12", "close": 14.64, "volume": 41502.0}, {"date": "2023-09-13", "close": 14.77, "volume": 53506.0}, {"date": "2023-09-14", "close": 14.87, "volume": 67771.0}, {"date": "2023-09-15", "close": 14.71, "volume": 88267.0}, {"date": "2023-09-18", "close": 14.68, "volume": 52955.0}, {"date": "2023-09-19", "close": 14.69, "volume": 39461.0}, {"date": "2023-09-20", "close": 13.89, "volume": 45899.0}, {"date": "2023-09-21", "close": 13.84, "volume": 30750.0}, {"date": "2023-09-22", "close": 14.24, "volume": 26867.0}, {"date": "2023-09-25", "close": 13.84, "volume": 62256.0}, {"date": "2023-09-26", "close": 13.46, "volume": 57472.0}, {"date": "2023-09-27", "close": 14.01, "volume": 49207.0}, {"date": "2023-09-28", "close": 13.65, "volume": 38950.0}, {"date": "2023-09-29", "close": 13.77, "volume": 92544.0}, {"date": "2023-10-02", "close": 13.09, "volume": 70617.0}, {"date": "2023-10-03", "close": 13.86, "volume": 229972.0}, {"date": "2023-10-04", "close": 13.89, "volume": 55155.0}, {"date": "2023-10-05", "close": 14.51, "volume": 66574.0}, {"date": "2023-10-06", "close": 14.36, "volume": 174448.0}, {"date": "2023-10-09", "close": 14.79, "volume": 36072.0}, {"date": "2023-10-10", "close": 14.75, "volume": 34651.0}, {"date": "2023-10-11", "close": 14.95, "volume": 28003.0}, {"date": "2023-10-12", "close": 14.1, "volume": 37278.0}, {"date": "2023-10-13", "close": 14.14, "volume": 134236.0}, {"date": "2023-10-16", "close": 14.74, "volume": 76669.0}, {"date": "2023-10-17", "close": 14.71, "volume": 82727.0}, {"date": "2023-10-18", "close": 14.5, "volume": 53157.0}, {"date": "2023-10-19", "close": 14.29, "volume": 44707.0}, {"date": "2023-10-20", "close": 14.05, "volume": 42684.0}, {"date": "2023-10-23", "close": 12.83, "volume": 150552.0}, {"date": "2023-10-24", "close": 12.38, "volume": 99957.0}, {"date": "2023-10-25", "close": 11.4, "volume": 175374.0}, {"date": "2023-10-26", "close": 11.01, "volume": 143804.0}, {"date": "2023-10-27", "close": 11.03, "volume": 75364.0}, {"date": "2023-10-30", "close": 11.43, "volume": 57323.0}, {"date": "2023-10-31", "close": 11.6, "volume": 39340.0}, {"date": "2023-11-01", "close": 11.87, "volume": 67216.0}, {"date": "2023-11-02", "close": 12.75, "volume": 33553.0}, {"date": "2023-11-03", "close": 13.58, "volume": 60733.0}, {"date": "2023-11-06", "close": 12.8, "volume": 49888.0}, {"date": "2023-11-07", "close": 12.16, "volume": 39486.0}, {"date": "2023-11-08", "close": 12.0, "volume": 75407.0}, {"date": "2023-11-09", "close": 11.64, "volume": 61067.0}, {"date": "2023-11-10", "close": 11.76, "volume": 45874.0}, {"date": "2023-11-13", "close": 11.69, "volume": 61218.0}, {"date": "2023-11-14", "close": 12.33, "volume": 52541.0}, {"date": "2023-11-15", "close": 12.37, "volume": 18754.0}, {"date": "2023-11-16", "close": 11.75, "volume": 42661.0}, {"date": "2023-11-17", "close": 11.41, "volume": 60820.0}, {"date": "2023-11-20", "close": 11.27, "volume": 141310.0}, {"date": "2023-11-21", "close": 11.06, "volume": 34003.0}, {"date": "2023-11-22", "close": 11.41, "volume": 35817.0}, {"date": "2023-11-24", "close": 11.18, "volume": 5981.0}, {"date": "2023-11-27", "close": 11.21, "volume": 25814.0}, {"date": "2023-11-28", "close": 11.29, "volume": 30939.0}, {"date": "2023-11-29", "close": 11.05, "volume": 84545.0}, {"date": "2023-11-30", "close": 11.71, "volume": 24230.0}, {"date": "2023-12-01", "close": 11.61, "volume": 54062.0}, {"date": "2023-12-04", "close": 12.67, "volume": 21899.0}, {"date": "2023-12-05", "close": 12.81, "volume": 43495.0}, {"date": "2023-12-06", "close": 13.28, "volume": 48658.0}, {"date": "2023-12-07", "close": 13.12, "volume": 33591.0}, {"date": "2023-12-08", "close": 13.95, "volume": 96188.0}, {"date": "2023-12-11", "close": 13.2, "volume": 58403.0}, {"date": "2023-12-12", "close": 13.05, "volume": 60326.0}, {"date": "2023-12-13", "close": 14.57, "volume": 211986.0}, {"date": "2023-12-14", "close": 14.78, "volume": 75168.0}, {"date": "2023-12-15", "close": 13.5, "volume": 104605.0}, {"date": "2023-12-18", "close": 12.99, "volume": 27769.0}, {"date": "2023-12-19", "close": 14.21, "volume": 30140.0}, {"date": "2023-12-20", "close": 13.72, "volume": 487524.0}, {"date": "2023-12-21", "close": 13.68, "volume": 37120.0}, {"date": "2023-12-22", "close": 13.45, "volume": 71727.0}, {"date": "2023-12-26", "close": 14.57, "volume": 254353.0}, {"date": "2023-12-27", "close": 14.0, "volume": 86828.0}, {"date": "2023-12-28", "close": 13.9, "volume": 53019.0}, {"date": "2023-12-29", "close": 13.85, "volume": 164016.0}, {"date": "2024-01-02", "close": 14.04, "volume": 35369.0}, {"date": "2024-01-03", "close": 12.65, "volume": 61265.0}, {"date": "2024-01-04", "close": 12.15, "volume": 47244.0}, {"date": "2024-01-05", "close": 11.61, "volume": 90751.0}, {"date": "2024-01-08", "close": 11.99, "volume": 50655.0}, {"date": "2024-01-09", "close": 11.73, "volume": 265830.0}, {"date": "2024-01-10", "close": 12.88, "volume": 237694.0}, {"date": "2024-01-11", "close": 13.09, "volume": 41795.0}, {"date": "2024-01-12", "close": 12.81, "volume": 196425.0}, {"date": "2024-01-16", "close": 12.67, "volume": 23162.0}, {"date": "2024-01-17", "close": 12.56, "volume": 52008.0}, {"date": "2024-01-18", "close": 12.75, "volume": 118043.0}, {"date": "2024-01-19", "close": 13.13, "volume": 27535.0}, {"date": "2024-01-22", "close": 13.23, "volume": 24257.0}, {"date": "2024-01-23", "close": 13.365, "volume": 79357.0}, {"date": "2024-01-24", "close": 12.68, "volume": 19672.0}, {"date": "2024-01-25", "close": 13.35, "volume": 38984.0}, {"date": "2024-01-26", "close": 12.95, "volume": 21134.0}, {"date": "2024-01-29", "close": 13.85, "volume": 36925.0}, {"date": "2024-01-30", "close": 13.51, "volume": 20305.0}, {"date": "2024-01-31", "close": 13.4, "volume": 78458.0}, {"date": "2024-02-01", "close": 13.01, "volume": 30055.0}, {"date": "2024-02-02", "close": 16.82, "volume": 1175890.0}, {"date": "2024-02-05", "close": 17.25, "volume": 250321.0}, {"date": "2024-02-06", "close": 18.0, "volume": 285315.0}, {"date": "2024-02-07", "close": 18.0, "volume": 162693.0}, {"date": "2024-02-08", "close": 18.26, "volume": 85361.0}, {"date": "2024-02-09", "close": 18.42, "volume": 71615.0}, {"date": "2024-02-12", "close": 19.38, "volume": 293391.0}, {"date": "2024-02-13", "close": 19.0, "volume": 85059.0}, {"date": "2024-02-14", "close": 19.27, "volume": 62632.0}, {"date": "2024-02-15", "close": 19.0, "volume": 103067.0}, {"date": "2024-02-16", "close": 19.4, "volume": 100856.0}, {"date": "2024-02-20", "close": 18.83, "volume": 69136.0}, {"date": "2024-02-21", "close": 19.23, "volume": 68530.0}, {"date": "2024-02-22", "close": 18.87, "volume": 52425.0}, {"date": "2024-02-23", "close": 19.27, "volume": 62340.0}, {"date": "2024-02-26", "close": 19.37, "volume": 30303.0}, {"date": "2024-02-27", "close": 19.67, "volume": 111308.0}, {"date": "2024-02-28", "close": 19.9, "volume": 104959.0}, {"date": "2024-02-29", "close": 19.99, "volume": 62552.0}, {"date": "2024-03-01", "close": 19.93, "volume": 42028.0}, {"date": "2024-03-04", "close": 20.0, "volume": 84306.0}, {"date": "2024-03-05", "close": 19.41, "volume": 60197.0}, {"date": "2024-03-06", "close": 19.72, "volume": 38998.0}, {"date": "2024-03-07", "close": 19.5, "volume": 191572.0}, {"date": "2024-03-08", "close": 19.67, "volume": 76582.0}, {"date": "2024-03-11", "close": 19.5, "volume": 107654.0}, {"date": "2024-03-12", "close": 18.91, "volume": 92184.0}, {"date": "2024-03-13", "close": 18.74, "volume": 137613.0}, {"date": "2024-03-14", "close": 17.75, "volume": 89586.0}, {"date": "2024-03-15", "close": 17.5, "volume": 614682.0}, {"date": "2024-03-18", "close": 16.23, "volume": 151088.0}, {"date": "2024-03-19", "close": 16.1, "volume": 152630.0}, {"date": "2024-03-20", "close": 17.37, "volume": 206666.0}, {"date": "2024-03-21", "close": 16.73, "volume": 122747.0}, {"date": "2024-03-22", "close": 16.72, "volume": 258825.0}, {"date": "2024-03-25", "close": 16.47, "volume": 160240.0}, {"date": "2024-03-26", "close": 16.15, "volume": 111784.0}, {"date": "2024-03-27", "close": 16.3, "volume": 339576.0}, {"date": "2024-03-28", "close": 16.4, "volume": 128535.0}, {"date": "2024-04-01", "close": 16.88, "volume": 161527.0}, {"date": "2024-04-02", "close": 16.78, "volume": 134607.0}, {"date": "2024-04-03", "close": 17.6, "volume": 155207.0}, {"date": "2024-04-04", "close": 18.0, "volume": 133528.0}, {"date": "2024-04-05", "close": 18.0, "volume": 126673.0}, {"date": "2024-04-08", "close": 17.1, "volume": 52933.0}, {"date": "2024-04-09", "close": 17.05, "volume": 119374.0}, {"date": "2024-04-10", "close": 15.34, "volume": 224078.0}, {"date": "2024-04-11", "close": 15.07, "volume": 146254.0}, {"date": "2024-04-12", "close": 14.89, "volume": 79037.0}, {"date": "2024-04-15", "close": 14.75, "volume": 70864.0}, {"date": "2024-04-16", "close": 14.665, "volume": 133228.0}, {"date": "2024-04-17", "close": 14.45, "volume": 110710.0}, {"date": "2024-04-18", "close": 14.66, "volume": 192278.0}, {"date": "2024-04-19", "close": 14.98, "volume": 216072.0}, {"date": "2024-04-22", "close": 15.5, "volume": 68498.0}, {"date": "2024-04-23", "close": 16.38, "volume": 147897.0}, {"date": "2024-04-24", "close": 16.0, "volume": 61728.0}, {"date": "2024-04-25", "close": 15.11, "volume": 137545.0}, {"date": "2024-04-26", "close": 15.67, "volume": 77292.0}, {"date": "2024-04-29", "close": 16.45, "volume": 117434.0}, {"date": "2024-04-30", "close": 17.1, "volume": 71806.0}, {"date": "2024-05-01", "close": 18.29, "volume": 245073.0}, {"date": "2024-05-02", "close": 18.53, "volume": 105103.0}, {"date": "2024-05-03", "close": 17.85, "volume": 115867.0}, {"date": "2024-05-06", "close": 18.35, "volume": 129789.0}, {"date": "2024-05-07", "close": 17.94, "volume": 308869.0}, {"date": "2024-05-08", "close": 18.03, "volume": 68770.0}, {"date": "2024-05-09", "close": 17.76, "volume": 39824.0}, {"date": "2024-05-10", "close": 17.35, "volume": 61461.0}, {"date": "2024-05-13", "close": 18.5, "volume": 86080.0}, {"date": "2024-05-14", "close": 18.58, "volume": 184771.0}, {"date": "2024-05-15", "close": 18.44, "volume": 129976.0}, {"date": "2024-05-16", "close": 19.1, "volume": 128643.0}, {"date": "2024-05-17", "close": 18.26, "volume": 111291.0}, {"date": "2024-05-20", "close": 18.72, "volume": 183282.0}, {"date": "2024-05-21", "close": 18.45, "volume": 134233.0}, {"date": "2024-05-22", "close": 17.69, "volume": 69142.0}, {"date": "2024-05-23", "close": 17.0, "volume": 63837.0}, {"date": "2024-05-24", "close": 17.32, "volume": 60394.0}, {"date": "2024-05-28", "close": 16.43, "volume": 121291.0}, {"date": "2024-05-29", "close": 15.94, "volume": 88894.0}, {"date": "2024-05-30", "close": 15.75, "volume": 200374.0}, {"date": "2024-05-31", "close": 16.22, "volume": 107175.0}, {"date": "2024-06-03", "close": 16.14, "volume": 115295.0}, {"date": "2024-06-04", "close": 17.75, "volume": 402455.0}, {"date": "2024-06-05", "close": 19.03, "volume": 176362.0}, {"date": "2024-06-06", "close": 19.8, "volume": 353174.0}, {"date": "2024-06-07", "close": 19.78, "volume": 129682.0}, {"date": "2024-06-10", "close": 20.0, "volume": 108732.0}, {"date": "2024-06-11", "close": 20.22, "volume": 201325.0}, {"date": "2024-06-12", "close": 19.13, "volume": 198632.0}, {"date": "2024-06-13", "close": 19.85, "volume": 122189.0}, {"date": "2024-06-14", "close": 19.44, "volume": 103766.0}, {"date": "2024-06-17", "close": 17.75, "volume": 71015.0}, {"date": "2024-06-18", "close": 17.2, "volume": 127225.0}, {"date": "2024-06-20", "close": 16.99, "volume": 131850.0}, {"date": "2024-06-21", "close": 17.07, "volume": 270677.0}, {"date": "2024-06-24", "close": 17.13, "volume": 163717.0}, {"date": "2024-06-25", "close": 16.98, "volume": 140574.0}, {"date": "2024-06-26", "close": 15.8, "volume": 303815.0}, {"date": "2024-06-27", "close": 15.45, "volume": 150221.0}, {"date": "2024-06-28", "close": 15.99, "volume": 1391162.0}, {"date": "2024-07-01", "close": 17.28, "volume": 149178.0}, {"date": "2024-07-02", "close": 16.7, "volume": 127705.0}, {"date": "2024-07-03", "close": 16.97, "volume": 54004.0}, {"date": "2024-07-05", "close": 17.1, "volume": 60075.0}, {"date": "2024-07-08", "close": 17.78, "volume": 168765.0}, {"date": "2024-07-09", "close": 18.2, "volume": 68171.0}, {"date": "2024-07-10", "close": 18.11, "volume": 86543.0}, {"date": "2024-07-11", "close": 18.99, "volume": 164677.0}, {"date": "2024-07-12", "close": 19.81, "volume": 112173.0}, {"date": "2024-07-15", "close": 20.07, "volume": 123599.0}, {"date": "2024-07-16", "close": 21.55, "volume": 115293.0}, {"date": "2024-07-17", "close": 20.1, "volume": 125348.0}, {"date": "2024-07-18", "close": 19.39, "volume": 114849.0}, {"date": "2024-07-19", "close": 19.73, "volume": 43801.0}, {"date": "2024-07-22", "close": 20.78, "volume": 58722.0}, {"date": "2024-07-23", "close": 21.81, "volume": 188042.0}, {"date": "2024-07-24", "close": 20.98, "volume": 102215.0}, {"date": "2024-07-25", "close": 20.35, "volume": 175549.0}, {"date": "2024-07-26", "close": 20.09, "volume": 174181.0}, {"date": "2024-07-29", "close": 20.35, "volume": 71211.0}, {"date": "2024-07-30", "close": 21.57, "volume": 130478.0}, {"date": "2024-07-31", "close": 22.16, "volume": 164000.0}, {"date": "2024-08-01", "close": 21.51, "volume": 204968.0}, {"date": "2024-08-02", "close": 20.12, "volume": 204993.0}, {"date": "2024-08-05", "close": 19.82, "volume": 138653.0}, {"date": "2024-08-06", "close": 20.2, "volume": 193671.0}, {"date": "2024-08-07", "close": 19.5, "volume": 440563.0}, {"date": "2024-08-08", "close": 20.34, "volume": 348897.0}, {"date": "2024-08-09", "close": 20.08, "volume": 47670.0}, {"date": "2024-08-12", "close": 20.22, "volume": 269743.0}, {"date": "2024-08-13", "close": 21.49, "volume": 124901.0}, {"date": "2024-08-14", "close": 21.57, "volume": 61424.0}, {"date": "2024-08-15", "close": 22.0, "volume": 153575.0}, {"date": "2024-08-16", "close": 21.74, "volume": 102552.0}, {"date": "2024-08-19", "close": 22.0, "volume": 147997.0}, {"date": "2024-08-20", "close": 21.96, "volume": 96349.0}, {"date": "2024-08-21", "close": 22.68, "volume": 140107.0}, {"date": "2024-08-22", "close": 21.77, "volume": 296623.0}, {"date": "2024-08-23", "close": 22.06, "volume": 105255.0}, {"date": "2024-08-26", "close": 22.3, "volume": 96282.0}, {"date": "2024-08-27", "close": 21.66, "volume": 86203.0}, {"date": "2024-08-28", "close": 21.33, "volume": 83834.0}, {"date": "2024-08-29", "close": 22.13, "volume": 99580.0}, {"date": "2024-08-30", "close": 22.76, "volume": 404494.0}, {"date": "2024-09-03", "close": 21.44, "volume": 134899.0}, {"date": "2024-09-04", "close": 21.3, "volume": 72977.0}, {"date": "2024-09-05", "close": 21.1, "volume": 131213.0}, {"date": "2024-09-06", "close": 20.59, "volume": 66986.0}, {"date": "2024-09-09", "close": 21.51, "volume": 82378.0}, {"date": "2024-09-10", "close": 21.45, "volume": 122983.0}, {"date": "2024-09-11", "close": 20.33, "volume": 96837.0}, {"date": "2024-09-12", "close": 20.55, "volume": 70680.0}, {"date": "2024-09-13", "close": 21.24, "volume": 77040.0}, {"date": "2024-09-16", "close": 20.15, "volume": 259137.0}, {"date": "2024-09-17", "close": 22.36, "volume": 255955.0}, {"date": "2024-09-18", "close": 23.2, "volume": 347012.0}, {"date": "2024-09-19", "close": 23.99, "volume": 369534.0}, {"date": "2024-09-20", "close": 24.36, "volume": 249499.0}, {"date": "2024-09-23", "close": 23.64, "volume": 286010.0}, {"date": "2024-09-24", "close": 23.67, "volume": 86399.0}, {"date": "2024-09-25", "close": 23.28, "volume": 67337.0}, {"date": "2024-09-26", "close": 23.4, "volume": 189641.0}, {"date": "2024-09-27", "close": 23.34, "volume": 91777.0}, {"date": "2024-09-30", "close": 23.51, "volume": 193324.0}, {"date": "2024-10-01", "close": 22.84, "volume": 188763.0}, {"date": "2024-10-02", "close": 22.38, "volume": 146353.0}, {"date": "2024-10-03", "close": 21.58, "volume": 142474.0}, {"date": "2024-10-04", "close": 22.04, "volume": 115419.0}, {"date": "2024-10-07", "close": 20.84, "volume": 122682.0}, {"date": "2024-10-08", "close": 21.64, "volume": 106014.0}, {"date": "2024-10-09", "close": 21.29, "volume": 185016.0}, {"date": "2024-10-10", "close": 20.98, "volume": 178684.0}, {"date": "2024-10-11", "close": 21.94, "volume": 199480.0}, {"date": "2024-10-14", "close": 22.02, "volume": 251637.0}, {"date": "2024-10-15", "close": 24.46, "volume": 237448.0}, {"date": "2024-10-16", "close": 25.9, "volume": 306298.0}, {"date": "2024-10-17", "close": 25.98, "volume": 176570.0}, {"date": "2024-10-18", "close": 27.33, "volume": 404059.0}, {"date": "2024-10-21", "close": 28.37, "volume": 351207.0}, {"date": "2024-10-22", "close": 28.16, "volume": 218495.0}, {"date": "2024-10-23", "close": 28.24, "volume": 378511.0}, {"date": "2024-10-24", "close": 28.61, "volume": 378346.0}, {"date": "2024-10-25", "close": 21.93, "volume": 2482484.0}, {"date": "2024-10-28", "close": 19.89, "volume": 1200149.0}, {"date": "2024-10-29", "close": 16.91, "volume": 2095970.0}, {"date": "2024-10-30", "close": 15.97, "volume": 509674.0}, {"date": "2024-10-31", "close": 16.68, "volume": 898354.0}, {"date": "2024-11-01", "close": 16.39, "volume": 523644.0}, {"date": "2024-11-04", "close": 16.42, "volume": 281472.0}, {"date": "2024-11-05", "close": 16.76, "volume": 295074.0}, {"date": "2024-11-06", "close": 17.12, "volume": 604187.0}, {"date": "2024-11-07", "close": 17.15, "volume": 264721.0}, {"date": "2024-11-08", "close": 16.11, "volume": 227744.0}, {"date": "2024-11-11", "close": 16.23, "volume": 162323.0}, {"date": "2024-11-12", "close": 15.94, "volume": 335238.0}, {"date": "2024-11-13", "close": 15.74, "volume": 272286.0}, {"date": "2024-11-14", "close": 16.34, "volume": 275983.0}, {"date": "2024-11-15", "close": 15.39, "volume": 749653.0}, {"date": "2024-11-18", "close": 15.47, "volume": 267585.0}, {"date": "2024-11-19", "close": 16.21, "volume": 256956.0}, {"date": "2024-11-20", "close": 15.87, "volume": 256490.0}, {"date": "2024-11-21", "close": 15.36, "volume": 102209.0}, {"date": "2024-11-22", "close": 15.83, "volume": 115344.0}, {"date": "2024-11-25", "close": 16.18, "volume": 293621.0}, {"date": "2024-11-26", "close": 15.72, "volume": 173411.0}, {"date": "2024-11-27", "close": 16.0, "volume": 161459.0}, {"date": "2024-11-29", "close": 15.68, "volume": 157983.0}, {"date": "2024-12-02", "close": 15.86, "volume": 205260.0}, {"date": "2024-12-03", "close": 15.26, "volume": 182404.0}, {"date": "2024-12-04", "close": 15.37, "volume": 215603.0}, {"date": "2024-12-05", "close": 15.17, "volume": 207350.0}, {"date": "2024-12-06", "close": 15.73, "volume": 600165.0}, {"date": "2024-12-09", "close": 16.0, "volume": 154918.0}, {"date": "2024-12-10", "close": 16.23, "volume": 147739.0}, {"date": "2024-12-11", "close": 15.63, "volume": 213746.0}, {"date": "2024-12-12", "close": 15.17, "volume": 139623.0}, {"date": "2024-12-13", "close": 14.94, "volume": 142618.0}, {"date": "2024-12-16", "close": 15.06, "volume": 83546.0}, {"date": "2024-12-17", "close": 15.22, "volume": 186220.0}, {"date": "2024-12-18", "close": 14.52, "volume": 157715.0}, {"date": "2024-12-19", "close": 14.5, "volume": 349956.0}, {"date": "2024-12-20", "close": 14.0, "volume": 501374.0}, {"date": "2024-12-23", "close": 14.25, "volume": 152864.0}, {"date": "2024-12-24", "close": 14.09, "volume": 58694.0}, {"date": "2024-12-26", "close": 14.7, "volume": 372751.0}, {"date": "2024-12-27", "close": 14.07, "volume": 112645.0}, {"date": "2024-12-30", "close": 13.9, "volume": 125509.0}, {"date": "2024-12-31", "close": 13.9, "volume": 106349.0}, {"date": "2025-01-02", "close": 14.43, "volume": 138023.0}, {"date": "2025-01-03", "close": 15.63, "volume": 203534.0}, {"date": "2025-01-06", "close": 16.06, "volume": 238554.0}, {"date": "2025-01-07", "close": 15.95, "volume": 368746.0}, {"date": "2025-01-08", "close": 15.97, "volume": 287343.0}, {"date": "2025-01-10", "close": 15.2, "volume": 418890.0}, {"date": "2025-01-13", "close": 15.1, "volume": 302480.0}, {"date": "2025-01-14", "close": 15.94, "volume": 649981.0}, {"date": "2025-01-15", "close": 16.73, "volume": 316315.0}, {"date": "2025-01-16", "close": 16.15, "volume": 261125.0}, {"date": "2025-01-17", "close": 16.19, "volume": 193556.0}, {"date": "2025-01-21", "close": 15.91, "volume": 187112.0}, {"date": "2025-01-22", "close": 15.8, "volume": 244727.0}, {"date": "2025-01-23", "close": 16.24, "volume": 139687.0}, {"date": "2025-01-24", "close": 15.88, "volume": 118306.0}, {"date": "2025-01-27", "close": 15.5, "volume": 170982.0}, {"date": "2025-01-28", "close": 15.39, "volume": 152597.0}, {"date": "2025-01-29", "close": 14.65, "volume": 146760.0}, {"date": "2025-01-30", "close": 14.71, "volume": 308412.0}, {"date": "2025-01-31", "close": 14.46, "volume": 338862.0}, {"date": "2025-02-03", "close": 13.85, "volume": 283565.0}, {"date": "2025-02-04", "close": 13.65, "volume": 226709.0}, {"date": "2025-02-05", "close": 13.67, "volume": 269259.0}, {"date": "2025-02-06", "close": 13.17, "volume": 367072.0}, {"date": "2025-02-07", "close": 12.67, "volume": 509563.0}, {"date": "2025-02-10", "close": 12.39, "volume": 256612.0}, {"date": "2025-02-11", "close": 12.13, "volume": 432196.0}, {"date": "2025-02-12", "close": 12.04, "volume": 188539.0}, {"date": "2025-02-13", "close": 12.25, "volume": 208165.0}, {"date": "2025-02-14", "close": 13.19, "volume": 249213.0}, {"date": "2025-02-18", "close": 12.59, "volume": 367240.0}, {"date": "2025-02-19", "close": 12.79, "volume": 149473.0}, {"date": "2025-02-20", "close": 12.78, "volume": 138073.0}, {"date": "2025-02-21", "close": 13.17, "volume": 202649.0}, {"date": "2025-02-24", "close": 12.82, "volume": 223968.0}, {"date": "2025-02-25", "close": 12.03, "volume": 154754.0}, {"date": "2025-02-26", "close": 12.2, "volume": 159015.0}, {"date": "2025-02-27", "close": 11.72, "volume": 88686.0}, {"date": "2025-02-28", "close": 11.71, "volume": 342862.0}, {"date": "2025-03-03", "close": 11.21, "volume": 418453.0}, {"date": "2025-03-04", "close": 10.95, "volume": 421036.0}, {"date": "2025-03-05", "close": 11.1, "volume": 310319.0}, {"date": "2025-03-06", "close": 11.06, "volume": 372924.0}, {"date": "2025-03-07", "close": 10.94, "volume": 329634.0}, {"date": "2025-03-10", "close": 10.16, "volume": 591743.0}, {"date": "2025-03-11", "close": 10.88, "volume": 385322.0}, {"date": "2025-03-12", "close": 10.82, "volume": 436221.0}, {"date": "2025-03-13", "close": 10.74, "volume": 266847.0}, {"date": "2025-03-14", "close": 11.5, "volume": 1119937.0}, {"date": "2025-03-17", "close": 10.74, "volume": 231068.0}, {"date": "2025-03-18", "close": 10.88, "volume": 190592.0}, {"date": "2025-03-19", "close": 11.16, "volume": 312896.0}, {"date": "2025-03-20", "close": 10.94, "volume": 158294.0}, {"date": "2025-03-21", "close": 10.69, "volume": 343690.0}, {"date": "2025-03-24", "close": 10.65, "volume": 116730.0}, {"date": "2025-03-25", "close": 10.31, "volume": 156786.0}, {"date": "2025-03-26", "close": 10.24, "volume": 116981.0}, {"date": "2025-03-27", "close": 9.66, "volume": 320825.0}, {"date": "2025-03-28", "close": 9.77, "volume": 192128.0}, {"date": "2025-03-31", "close": 9.3, "volume": 324976.0}, {"date": "2025-04-01", "close": 8.72, "volume": 734368.0}, {"date": "2025-04-02", "close": 8.65, "volume": 444263.0}, {"date": "2025-04-03", "close": 8.3, "volume": 368424.0}, {"date": "2025-04-04", "close": 7.74, "volume": 482596.0}, {"date": "2025-04-07", "close": 7.38, "volume": 411822.0}, {"date": "2025-04-08", "close": 7.06, "volume": 287861.0}, {"date": "2025-04-09", "close": 7.92, "volume": 1150368.0}, {"date": "2025-04-10", "close": 7.55, "volume": 418235.0}, {"date": "2025-04-11", "close": 7.96, "volume": 216513.0}, {"date": "2025-04-14", "close": 8.43, "volume": 242215.0}, {"date": "2025-04-15", "close": 8.66, "volume": 275705.0}, {"date": "2025-04-16", "close": 8.61, "volume": 233267.0}, {"date": "2025-04-17", "close": 8.92, "volume": 233876.0}, {"date": "2025-04-21", "close": 9.06, "volume": 205103.0}, {"date": "2025-04-22", "close": 9.47, "volume": 250014.0}, {"date": "2025-04-23", "close": 10.02, "volume": 502897.0}, {"date": "2025-04-24", "close": 10.09, "volume": 120777.0}, {"date": "2025-04-25", "close": 10.04, "volume": 101051.0}, {"date": "2025-04-28", "close": 10.34, "volume": 224883.0}, {"date": "2025-04-29", "close": 10.28, "volume": 276208.0}, {"date": "2025-04-30", "close": 10.3, "volume": 238467.0}, {"date": "2025-05-01", "close": 10.48, "volume": 316999.0}, {"date": "2025-05-02", "close": 10.86, "volume": 394236.0}, {"date": "2025-05-05", "close": 10.5, "volume": 124353.0}, {"date": "2025-05-06", "close": 10.0, "volume": 733966.0}, {"date": "2025-05-07", "close": 9.13, "volume": 582218.0}, {"date": "2025-05-08", "close": 10.07, "volume": 189517.0}, {"date": "2025-05-09", "close": 10.09, "volume": 394066.0}, {"date": "2025-05-12", "close": 10.26, "volume": 426700.0}, {"date": "2025-05-13", "close": 9.98, "volume": 212780.0}, {"date": "2025-05-14", "close": 9.67, "volume": 207387.0}, {"date": "2025-05-15", "close": 9.86, "volume": 128680.0}, {"date": "2025-05-16", "close": 9.99, "volume": 145379.0}, {"date": "2025-05-19", "close": 9.68, "volume": 209233.0}, {"date": "2025-05-20", "close": 9.98, "volume": 252076.0}, {"date": "2025-05-21", "close": 9.76, "volume": 375056.0}, {"date": "2025-05-22", "close": 9.59, "volume": 153222.0}, {"date": "2025-05-23", "close": 9.29, "volume": 189334.0}, {"date": "2025-05-27", "close": 8.82, "volume": 248521.0}, {"date": "2025-05-28", "close": 8.99, "volume": 208153.0}, {"date": "2025-05-29", "close": 9.25, "volume": 226895.0}, {"date": "2025-05-30", "close": 9.1, "volume": 557503.0}, {"date": "2025-06-02", "close": 9.6, "volume": 375740.0}, {"date": "2025-06-03", "close": 9.65, "volume": 326075.0}, {"date": "2025-06-04", "close": 10.26, "volume": 832093.0}, {"date": "2025-06-05", "close": 10.17, "volume": 626223.0}, {"date": "2025-06-06", "close": 10.55, "volume": 194809.0}, {"date": "2025-06-09", "close": 10.26, "volume": 854356.0}, {"date": "2025-06-10", "close": 10.71, "volume": 500186.0}, {"date": "2025-06-11", "close": 10.18, "volume": 223271.0}, {"date": "2025-06-12", "close": 10.33, "volume": 365830.0}, {"date": "2025-06-13", "close": 10.43, "volume": 425199.0}, {"date": "2025-06-16", "close": 10.22, "volume": 324681.0}, {"date": "2025-06-17", "close": 9.59, "volume": 251465.0}, {"date": "2025-06-18", "close": 9.5, "volume": 157815.0}, {"date": "2025-06-20", "close": 9.23, "volume": 486061.0}, {"date": "2025-06-23", "close": 9.71, "volume": 323374.0}, {"date": "2025-06-24", "close": 9.74, "volume": 115126.0}, {"date": "2025-06-25", "close": 9.63, "volume": 111851.0}, {"date": "2025-06-26", "close": 9.83, "volume": 203125.0}, {"date": "2025-06-27", "close": 9.1, "volume": 1576363.0}, {"date": "2025-06-30", "close": 9.57, "volume": 384247.0}, {"date": "2025-07-01", "close": 9.72, "volume": 416513.0}, {"date": "2025-07-02", "close": 10.05, "volume": 609973.0}, {"date": "2025-07-03", "close": 10.0, "volume": 209584.0}, {"date": "2025-07-07", "close": 9.61, "volume": 302936.0}, {"date": "2025-07-08", "close": 9.91, "volume": 311398.0}, {"date": "2025-07-09", "close": 10.21, "volume": 267848.0}, {"date": "2025-07-10", "close": 10.24, "volume": 415089.0}, {"date": "2025-07-11", "close": 10.26, "volume": 211076.0}, {"date": "2025-07-14", "close": 10.91, "volume": 381960.0}, {"date": "2025-07-15", "close": 10.13, "volume": 147119.0}, {"date": "2025-07-16", "close": 10.92, "volume": 222902.0}, {"date": "2025-07-17", "close": 10.86, "volume": 224319.0}, {"date": "2025-07-18", "close": 10.39, "volume": 104279.0}, {"date": "2025-07-21", "close": 10.61, "volume": 155165.0}, {"date": "2025-07-22", "close": 10.29, "volume": 233324.0}, {"date": "2025-07-23", "close": 10.81, "volume": 337964.0}, {"date": "2025-07-24", "close": 10.78, "volume": 188655.0}, {"date": "2025-07-25", "close": 11.06, "volume": 213799.0}, {"date": "2025-07-28", "close": 11.11, "volume": 171237.0}, {"date": "2025-07-29", "close": 11.2, "volume": 234903.0}, {"date": "2025-07-30", "close": 11.15, "volume": 209117.0}, {"date": "2025-07-31", "close": 10.93, "volume": 205449.0}, {"date": "2025-08-01", "close": 10.37, "volume": 283932.0}, {"date": "2025-08-04", "close": 10.65, "volume": 218424.0}, {"date": "2025-08-05", "close": 11.45, "volume": 308630.0}, {"date": "2025-08-06", "close": 11.03, "volume": 139341.0}, {"date": "2025-08-07", "close": 10.75, "volume": 144539.0}, {"date": "2025-08-08", "close": 10.45, "volume": 159842.0}, {"date": "2025-08-11", "close": 10.1, "volume": 137658.0}, {"date": "2025-08-12", "close": 10.6, "volume": 132108.0}, {"date": "2025-08-13", "close": 10.75, "volume": 111302.0}, {"date": "2025-08-14", "close": 10.7, "volume": 83871.0}, {"date": "2025-08-15", "close": 10.73, "volume": 215575.0}, {"date": "2025-08-18", "close": 10.81, "volume": 124002.0}, {"date": "2025-08-19", "close": 10.2, "volume": 398246.0}, {"date": "2025-08-20", "close": 10.24, "volume": 197295.0}, {"date": "2025-08-21", "close": 11.7, "volume": 418669.0}, {"date": "2025-08-22", "close": 11.71, "volume": 242316.0}, {"date": "2025-08-25", "close": 12.0, "volume": 354541.0}, {"date": "2025-08-26", "close": 12.64, "volume": 192656.0}, {"date": "2025-08-27", "close": 12.88, "volume": 214861.0}, {"date": "2025-08-28", "close": 12.37, "volume": 290989.0}, {"date": "2025-08-29", "close": 12.67, "volume": 148146.0}, {"date": "2025-09-02", "close": 12.53, "volume": 420062.0}, {"date": "2025-09-03", "close": 12.32, "volume": 344121.0}, {"date": "2025-09-04", "close": 12.14, "volume": 212683.0}, {"date": "2025-09-05", "close": 12.65, "volume": 230201.0}, {"date": "2025-09-08", "close": 12.13, "volume": 148318.0}, {"date": "2025-09-09", "close": 11.82, "volume": 186351.0}, {"date": "2025-09-10", "close": 11.91, "volume": 184557.0}, {"date": "2025-09-11", "close": 12.47, "volume": 148490.0}, {"date": "2025-09-12", "close": 12.52, "volume": 196339.0}, {"date": "2025-09-15", "close": 12.31, "volume": 216544.0}, {"date": "2025-09-16", "close": 12.36, "volume": 173112.0}, {"date": "2025-09-17", "close": 12.15, "volume": 276683.0}, {"date": "2025-09-18", "close": 12.79, "volume": 192549.0}, {"date": "2025-09-19", "close": 12.5, "volume": 393689.0}, {"date": "2025-09-22", "close": 12.89, "volume": 148091.0}, {"date": "2025-09-23", "close": 12.73, "volume": 158635.0}, {"date": "2025-09-24", "close": 12.76, "volume": 124259.0}, {"date": "2025-09-25", "close": 12.54, "volume": 90519.0}, {"date": "2025-09-26", "close": 12.97, "volume": 160156.0}, {"date": "2025-09-29", "close": 13.3, "volume": 117628.0}, {"date": "2025-09-30", "close": 13.99, "volume": 152205.0}, {"date": "2025-10-01", "close": 13.42, "volume": 241738.0}, {"date": "2025-10-02", "close": 13.39, "volume": 124695.0}, {"date": "2025-10-03", "close": 13.66, "volume": 98085.0}, {"date": "2025-10-06", "close": 13.43, "volume": 391525.0}, {"date": "2025-10-07", "close": 13.37, "volume": 114111.0}, {"date": "2025-10-08", "close": 13.63, "volume": 98464.0}, {"date": "2025-10-09", "close": 13.82, "volume": 107559.0}, {"date": "2025-10-10", "close": 13.52, "volume": 161426.0}, {"date": "2025-10-13", "close": 14.36, "volume": 192830.0}, {"date": "2025-10-14", "close": 13.92, "volume": 124695.0}, {"date": "2025-10-15", "close": 15.3, "volume": 288020.0}, {"date": "2025-10-16", "close": 14.84, "volume": 198771.0}, {"date": "2025-10-17", "close": 14.5, "volume": 161392.0}, {"date": "2025-10-20", "close": 15.02, "volume": 412090.0}, {"date": "2025-10-21", "close": 14.71, "volume": 175820.0}, {"date": "2025-10-22", "close": 13.99, "volume": 628054.0}, {"date": "2025-10-23", "close": 14.12, "volume": 152218.0}, {"date": "2025-10-24", "close": 14.23, "volume": 132410.0}, {"date": "2025-10-27", "close": 14.84, "volume": 569420.0}, {"date": "2025-10-28", "close": 14.56, "volume": 313629.0}, {"date": "2025-10-29", "close": 15.24, "volume": 294888.0}, {"date": "2025-10-30", "close": 15.68, "volume": 263049.0}, {"date": "2025-10-31", "close": 15.84, "volume": 157029.0}, {"date": "2025-11-03", "close": 15.43, "volume": 224343.0}, {"date": "2025-11-04", "close": 15.0, "volume": 476439.0}, {"date": "2025-11-05", "close": 14.82, "volume": 160706.0}, {"date": "2025-11-06", "close": 14.28, "volume": 214958.0}, {"date": "2025-11-07", "close": 14.32, "volume": 185918.0}, {"date": "2025-11-10", "close": 14.5, "volume": 236844.0}, {"date": "2025-11-11", "close": 15.13, "volume": 156499.0}, {"date": "2025-11-12", "close": 15.48, "volume": 135728.0}, {"date": "2025-11-13", "close": 15.59, "volume": 272399.0}, {"date": "2025-11-14", "close": 15.73, "volume": 345156.0}, {"date": "2025-11-17", "close": 15.9, "volume": 365138.0}, {"date": "2025-11-18", "close": 16.04, "volume": 516657.0}, {"date": "2025-11-19", "close": 16.62, "volume": 264005.0}, {"date": "2025-11-20", "close": 21.0, "volume": 1884324.0}, {"date": "2025-11-21", "close": 21.12, "volume": 1624928.0}, {"date": "2025-11-24", "close": 22.26, "volume": 555401.0}, {"date": "2025-11-25", "close": 21.9, "volume": 537443.0}, {"date": "2025-11-26", "close": 22.03, "volume": 556729.0}, {"date": "2025-11-28", "close": 22.56, "volume": 273312.0}, {"date": "2025-12-01", "close": 20.81, "volume": 465107.0}, {"date": "2025-12-02", "close": 20.92, "volume": 366572.0}, {"date": "2025-12-03", "close": 21.7, "volume": 374619.0}, {"date": "2025-12-04", "close": 22.11, "volume": 916904.0}, {"date": "2025-12-05", "close": 21.5, "volume": 629373.0}, {"date": "2025-12-08", "close": 22.8, "volume": 424499.0}, {"date": "2025-12-09", "close": 22.12, "volume": 490637.0}, {"date": "2025-12-10", "close": 22.29, "volume": 388475.0}, {"date": "2025-12-11", "close": 22.81, "volume": 587985.0}, {"date": "2025-12-12", "close": 22.63, "volume": 259244.0}, {"date": "2025-12-15", "close": 22.12, "volume": 291895.0}, {"date": "2025-12-16", "close": 22.97, "volume": 369122.0}, {"date": "2025-12-17", "close": 22.6, "volume": 456649.0}, {"date": "2025-12-18", "close": 22.99, "volume": 414407.0}, {"date": "2025-12-19", "close": 25.51, "volume": 2092771.0}, {"date": "2025-12-22", "close": 25.38, "volume": 390487.0}, {"date": "2025-12-23", "close": 25.83, "volume": 634523.0}, {"date": "2025-12-24", "close": 26.04, "volume": 200242.0}, {"date": "2025-12-26", "close": 25.96, "volume": 240463.0}, {"date": "2025-12-29", "close": 25.47, "volume": 346917.0}, {"date": "2025-12-30", "close": 25.44, "volume": 355293.0}, {"date": "2025-12-31", "close": 26.29, "volume": 592435.0}, {"date": "2026-01-02", "close": 26.79, "volume": 793775.0}, {"date": "2026-01-05", "close": 26.29, "volume": 1253102.0}, {"date": "2026-01-06", "close": 26.4, "volume": 482615.0}, {"date": "2026-01-07", "close": 30.13, "volume": 754993.0}, {"date": "2026-01-08", "close": 30.35, "volume": 749627.0}, {"date": "2026-01-09", "close": 29.31, "volume": 548510.0}, {"date": "2026-01-12", "close": 28.77, "volume": 438779.0}, {"date": "2026-01-13", "close": 28.81, "volume": 440737.0}, {"date": "2026-01-14", "close": 29.2, "volume": 300672.0}, {"date": "2026-01-15", "close": 29.02, "volume": 454125.0}, {"date": "2026-01-16", "close": 28.77, "volume": 317224.0}, {"date": "2026-01-20", "close": 29.51, "volume": 1647451.0}, {"date": "2026-01-21", "close": 29.43, "volume": 553962.0}, {"date": "2026-01-22", "close": 30.91, "volume": 1223829.0}, {"date": "2026-01-23", "close": 30.37, "volume": 968890.0}, {"date": "2026-01-26", "close": 30.17, "volume": 605800.0}, {"date": "2026-01-27", "close": 31.4, "volume": 616833.0}, {"date": "2026-01-28", "close": 31.08, "volume": 489333.0}, {"date": "2026-01-29", "close": 32.34, "volume": 341736.0}, {"date": "2026-01-30", "close": 30.82, "volume": 982995.0}, {"date": "2026-02-02", "close": 31.02, "volume": 564748.0}, {"date": "2026-02-03", "close": 31.24, "volume": 731653.0}, {"date": "2026-02-04", "close": 30.77, "volume": 542879.0}, {"date": "2026-02-05", "close": 29.46, "volume": 625623.0}, {"date": "2026-02-06", "close": 31.0, "volume": 534531.0}, {"date": "2026-02-09", "close": 30.5, "volume": 434070.0}, {"date": "2026-02-10", "close": 31.4, "volume": 907903.0}, {"date": "2026-02-11", "close": 30.0, "volume": 951101.0}, {"date": "2026-02-12", "close": 29.19, "volume": 1870752.0}, {"date": "2026-02-13", "close": 27.99, "volume": 481525.0}, {"date": "2026-02-17", "close": 29.12, "volume": 1057888.0}, {"date": "2026-02-18", "close": 29.4, "volume": 911645.0}, {"date": "2026-02-19", "close": 31.33, "volume": 1507473.0}, {"date": "2026-02-20", "close": 31.58, "volume": 548864.0}, {"date": "2026-02-23", "close": 33.3, "volume": 660189.0}, {"date": "2026-02-24", "close": 33.88, "volume": 812234.0}, {"date": "2026-02-25", "close": 34.5, "volume": 635168.0}, {"date": "2026-02-26", "close": 33.18, "volume": 756928.0}, {"date": "2026-02-27", "close": 33.31, "volume": 695629.0}, {"date": "2026-03-02", "close": 32.52, "volume": 681246.0}, {"date": "2026-03-03", "close": 33.01, "volume": 1043416.0}, {"date": "2026-03-04", "close": 35.27, "volume": 6161167.0}, {"date": "2026-03-05", "close": 34.54, "volume": 1783049.0}, {"date": "2026-03-06", "close": 35.04, "volume": 1533923.0}, {"date": "2026-03-09", "close": 33.75, "volume": 1280154.0}, {"date": "2026-03-10", "close": 34.74, "volume": 831630.0}, {"date": "2026-03-11", "close": 36.54, "volume": 924452.0}, {"date": "2026-03-12", "close": 36.0, "volume": 853615.0}, {"date": "2026-03-13", "close": 36.22, "volume": 1643841.0}, {"date": "2026-03-16", "close": 37.01, "volume": 575146.0}, {"date": "2026-03-17", "close": 37.92, "volume": 1175386.0}, {"date": "2026-03-18", "close": 38.05, "volume": 1330615.0}, {"date": "2026-03-19", "close": 38.18, "volume": 934807.0}, {"date": "2026-03-20", "close": 37.15, "volume": 2124411.0}, {"date": "2026-03-23", "close": 36.52, "volume": 969095.0}, {"date": "2026-03-24", "close": 36.315, "volume": 696149.0}, {"date": "2026-03-25", "close": 36.71, "volume": 757302.0}, {"date": "2026-03-26", "close": 38.03, "volume": 596365.0}, {"date": "2026-03-27", "close": 36.29, "volume": 671945.0}, {"date": "2026-03-30", "close": 34.6, "volume": 1541099.0}, {"date": "2026-03-31", "close": 38.3, "volume": 1322700.0}, {"date": "2026-04-01", "close": 38.28, "volume": 826092.0}, {"date": "2026-04-02", "close": 39.61, "volume": 1048229.0}, {"date": "2026-04-06", "close": 38.93, "volume": 1204947.0}, {"date": "2026-04-07", "close": 37.73, "volume": 841702.0}, {"date": "2026-04-08", "close": 37.13, "volume": 857683.0}, {"date": "2026-04-09", "close": 36.69, "volume": 1005783.0}, {"date": "2026-04-10", "close": 35.26, "volume": 875342.0}, {"date": "2026-04-13", "close": 35.62, "volume": 1224074.0}, {"date": "2026-04-14", "close": 35.27, "volume": 1416033.0}, {"date": "2026-04-15", "close": 34.97, "volume": 1062047.0}, {"date": "2026-04-16", "close": 35.12, "volume": 1804884.0}, {"date": "2026-04-17", "close": 35.56, "volume": 1346053.0}, {"date": "2026-04-20", "close": 34.37, "volume": 1290785.0}, {"date": "2026-04-21", "close": 36.69, "volume": 1268022.0}, {"date": "2026-04-22", "close": 37.35, "volume": 948163.0}, {"date": "2026-04-23", "close": 36.69, "volume": 729718.0}, {"date": "2026-04-24", "close": 37.59, "volume": 1051387.0}, {"date": "2026-04-27", "close": 36.92, "volume": 882830.0}, {"date": "2026-04-28", "close": 35.06, "volume": 801068.0}, {"date": "2026-04-29", "close": 33.785, "volume": 1174228.0}, {"date": "2026-04-30", "close": 34.75, "volume": 1556639.0}, {"date": "2026-05-01", "close": 34.04, "volume": 741073.0}, {"date": "2026-05-04", "close": 35.14, "volume": 796382.0}, {"date": "2026-05-05", "close": 33.93, "volume": 503510.0}, {"date": "2026-05-06", "close": 33.8, "volume": 526265.0}, {"date": "2026-05-07", "close": 32.9, "volume": 565808.0}, {"date": "2026-05-08", "close": 34.32, "volume": 896093.0}, {"date": "2026-05-11", "close": 34.01, "volume": 407926.0}, {"date": "2026-05-12", "close": 34.87, "volume": 471284.0}, {"date": "2026-05-13", "close": 36.19, "volume": 644213.0}, {"date": "2026-05-14", "close": 36.51, "volume": 534456.0}, {"date": "2026-05-15", "close": 37.04, "volume": 1017791.0}, {"date": "2026-05-18", "close": 35.66, "volume": 757299.0}, {"date": "2026-05-19", "close": 33.78, "volume": 1110176.0}, {"date": "2026-05-20", "close": 33.4, "volume": 1149287.0}, {"date": "2026-05-21", "close": 33.02, "volume": 609654.0}, {"date": "2026-05-22", "close": 32.47, "volume": 312023.0}, {"date": "2026-05-26", "close": 33.59, "volume": 568100.0}, {"date": "2026-05-27", "close": 33.17, "volume": 375699.0}, {"date": "2026-05-28", "close": 32.68, "volume": 494782.0}, {"date": "2026-05-29", "close": 33.41, "volume": 1077912.0}, {"date": "2026-06-01", "close": 30.39, "volume": 1077350.0}, {"date": "2026-06-02", "close": 28.66, "volume": 716753.0}, {"date": "2026-06-03", "close": 28.69, "volume": 770353.0}, {"date": "2026-06-04", "close": 27.18, "volume": 1322754.0}, {"date": "2026-06-05", "close": 26.64, "volume": 1487986.0}, {"date": "2026-06-08", "close": 26.75, "volume": 1198482.0}, {"date": "2026-06-09", "close": 25.94, "volume": 1424038.0}, {"date": "2026-06-10", "close": 25.42, "volume": 648765.0}, {"date": "2026-06-11", "close": 25.57, "volume": 1298285.0}, {"date": "2026-06-12", "close": 26.99, "volume": 1013844.0}, {"date": "2026-06-15", "close": 28.55, "volume": 987117.0}, {"date": "2026-06-16", "close": 28.21, "volume": 633596.0}, {"date": "2026-06-17", "close": 29.07, "volume": 743998.0}, {"date": "2026-06-18", "close": 28.32, "volume": 2561457.0}, {"date": "2026-06-22", "close": 30.14, "volume": 885503.0}, {"date": "2026-06-23", "close": 30.06, "volume": 1031993.0}, {"date": "2026-06-24", "close": 30.37, "volume": 633658.0}, {"date": "2026-06-25", "close": 30.94, "volume": 653152.0}, {"date": "2026-06-26", "close": 31.88, "volume": 4230021.0}, {"date": "2026-06-29", "close": 32.11, "volume": 633294.0}, {"date": "2026-06-30", "close": 31.94, "volume": 826062.0}, {"date": "2026-07-01", "close": 29.41, "volume": 762231.0}, {"date": "2026-07-02", "close": 30.62, "volume": 646047.0}, {"date": "2026-07-06", "close": 30.86, "volume": 500718.0}, {"date": "2026-07-07", "close": 31.94, "volume": 754577.0}, {"date": "2026-07-08", "close": 32.57, "volume": 614558.0}, {"date": "2026-07-09", "close": 33.01, "volume": 612240.0}, {"date": "2026-07-10", "close": 32.75, "volume": 1005596.0}, {"date": "2026-07-13", "close": 32.67, "volume": 642107.0}, {"date": "2026-07-14", "close": 32.88, "volume": 580367.0}, {"date": "2026-07-15", "close": 32.38, "volume": 388743.0}, {"date": "2026-07-16", "close": 31.61, "volume": 473666.0}, {"date": "2026-07-17", "close": 32.13, "volume": 621567.0}, {"date": "2026-07-20", "close": 31.055, "volume": 348454.0}, {"date": "2026-07-21", "close": 31.85, "volume": 353204.0}, {"date": "2026-07-22", "close": 30.59, "volume": 470563.0}, {"date": "2026-07-23", "close": 30.8, "volume": 435476.0}, {"date": "2026-07-24", "close": 30.63, "volume": 646283.0}], "refreshing": true}