{"ticker": "UONE", "overview": {"cik": "1041657", "ticker": "UONE", "name": "URBAN ONE, INC.", "industry": "Radio Broadcasting Stations", "country": "United States", "sic": "4832", "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002104954-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002104954-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001041657-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001041657-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001162953-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001156180-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001032988-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001208931-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001437482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001437482-26-000001", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-17", "title": "Employee share plan", "accession": "0001041657-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001041657-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062756", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001041657-26-000037", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001041657-26-000034", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-08", "title": "Proxy statement", "accession": "0001041657-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001041657-26-000025", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-28", "title": "Form PRE 14A", "accession": "0001041657-26-000022", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-20", "title": "Annual report", "accession": "0001041657-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001041657-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-016488", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001041657-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001041657-26-000002", "price_sensitive": true}, {"form": "4", "date": "2025-12-29", "title": "PRIMARY DOCUMENT", "accession": "0001156180-25-000007", "price_sensitive": false}, {"form": "4", "date": "2025-12-29", "title": "PRIMARY DOCUMENT", "accession": "0001156180-25-000006", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UONE", "has_prices": true, "as_of": "2026-07-24", "last": 5.152, "prev_close": 5.1, "change": 0.05200000000000049, "change_pct": 0.010196078431372647, "session_volume": 4696.0, "vwap_5": 5.087454280042041, "vwap_20": 5.089973877675529, "vwap_60": 7.29044906102458, "vwap_250": 7.921500182230839, "high_52w": 15.11, "low_52w": 4.78, "avg_volume_20": 9834.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-062756", "src": "13DG", "ticker": "UONE", "cik": "1041657", "company": "Urban One, Inc.", "company_raw": "URBAN ONE, INC.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP 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": "Radio Broadcasting Stations", "country": "United States", "headline": "Citadel Securities GP LLC moves to a 0.3% passive stake in UONE", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-062756-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-062756", "src": "13DG", "ticker": "UONE", "cik": "1041657", "company": "Urban One, Inc.", "company_raw": "URBAN ONE, INC.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP 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": "Radio Broadcasting Stations", "country": "United States", "headline": "Citadel Securities GP LLC moves to a 0.3% passive stake in UONE", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-062756-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "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": "Urban One, Inc.  - Class A Common Stock", "new_value": "URBAN ONE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001041657", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001041657", "applied": 1, "detected_at": "2026-10-28T09:29:27.433946"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "UONE", "new_value": "Urban One, Inc.  - Class A Common Stock", "effective": "", "evidence": "UONE is listed again under the same company (Urban One, Inc.  - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.988535"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "UONEK", "new_value": "Urban One, Inc.  - Class D Common Stock", "effective": "", "evidence": "UONEK is listed again under the same company (Urban One, Inc.  - Class D Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.668004"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002104954-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002104954-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001041657-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001041657-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001162953-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001156180-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001032988-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001208931-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001437482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001437482-26-000001", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-17", "title": "Employee share plan", "accession": "0001041657-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001041657-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062756", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001041657-26-000037", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001041657-26-000034", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-08", "title": "Proxy statement", "accession": "0001041657-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001041657-26-000025", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-28", "title": "Form PRE 14A", "accession": "0001041657-26-000022", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-20", "title": "Annual report", "accession": "0001041657-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001041657-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-016488", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001041657-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001041657-26-000002", "price_sensitive": true}, {"form": "4", "date": "2025-12-29", "title": "PRIMARY DOCUMENT", "accession": "0001156180-25-000007", "price_sensitive": false}, {"form": "4", "date": "2025-12-29", "title": "PRIMARY DOCUMENT", "accession": "0001156180-25-000006", "price_sensitive": false}], "performance": {"ticker": "UONE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 66.9, "volume": 22672.0}, {"date": "2021-07-28", "close": 68.7, "volume": 32958.0}, {"date": "2021-07-29", "close": 67.1, "volume": 29167.0}, {"date": "2021-07-30", "close": 67.7, "volume": 89153.0}, {"date": "2021-08-02", "close": 69.4, "volume": 36583.0}, {"date": "2021-08-03", "close": 68.1, "volume": 15198.0}, {"date": "2021-08-04", "close": 67.2, "volume": 14063.0}, {"date": "2021-08-05", "close": 71.1, "volume": 103238.0}, {"date": "2021-08-06", "close": 71.2, "volume": 31926.0}, {"date": "2021-08-09", "close": 77.7, "volume": 286996.0}, {"date": "2021-08-10", "close": 78.6, "volume": 67794.0}, {"date": "2021-08-11", "close": 77.8, "volume": 36400.0}, {"date": "2021-08-12", "close": 71.3, "volume": 44518.0}, {"date": "2021-08-13", "close": 70.6, "volume": 25619.0}, {"date": "2021-08-16", "close": 67.7, "volume": 93251.0}, {"date": "2021-08-17", "close": 64.7, "volume": 51842.0}, {"date": "2021-08-18", "close": 67.1, "volume": 47319.0}, {"date": "2021-08-19", "close": 64.0, "volume": 21839.0}, {"date": "2021-08-20", "close": 65.3, "volume": 16073.0}, {"date": "2021-08-23", "close": 69.7, "volume": 27516.0}, {"date": "2021-08-24", "close": 72.8, "volume": 38546.0}, {"date": "2021-08-25", "close": 73.8, "volume": 25884.0}, {"date": "2021-08-26", "close": 70.9, "volume": 16694.0}, {"date": "2021-08-27", "close": 74.1, "volume": 21710.0}, {"date": "2021-08-30", "close": 78.7, "volume": 66039.0}, {"date": "2021-08-31", "close": 79.3, "volume": 54885.0}, {"date": "2021-09-01", "close": 77.5, "volume": 52709.0}, {"date": "2021-09-02", "close": 78.5, "volume": 46484.0}, {"date": "2021-09-03", "close": 78.4, "volume": 19977.0}, {"date": "2021-09-07", "close": 83.3, "volume": 44963.0}, {"date": "2021-09-08", "close": 79.5, "volume": 25414.0}, {"date": "2021-09-09", "close": 79.7, "volume": 15930.0}, {"date": "2021-09-10", "close": 79.0, "volume": 19938.0}, {"date": "2021-09-13", "close": 78.7, "volume": 14606.0}, {"date": "2021-09-14", "close": 75.8, "volume": 23415.0}, {"date": "2021-09-15", "close": 75.6, "volume": 12192.0}, {"date": "2021-09-16", "close": 76.4, "volume": 16585.0}, {"date": "2021-09-17", "close": 76.5, "volume": 12438.0}, {"date": "2021-09-20", "close": 74.1, "volume": 16190.0}, {"date": "2021-09-21", "close": 72.8, "volume": 17084.0}, {"date": "2021-09-22", "close": 76.1, "volume": 13359.0}, {"date": "2021-09-23", "close": 75.3, "volume": 15261.0}, {"date": "2021-09-24", "close": 75.8, "volume": 17488.0}, {"date": "2021-09-27", "close": 79.3, "volume": 40216.0}, {"date": "2021-09-28", "close": 79.0, "volume": 25432.0}, {"date": "2021-09-29", "close": 83.1, "volume": 29361.0}, {"date": "2021-09-30", "close": 81.2, "volume": 22230.0}, {"date": "2021-10-01", "close": 83.1, "volume": 68194.0}, {"date": "2021-10-04", "close": 83.8, "volume": 26831.0}, {"date": "2021-10-05", "close": 82.2, "volume": 57344.0}, {"date": "2021-10-06", "close": 82.5, "volume": 11530.0}, {"date": "2021-10-07", "close": 85.8, "volume": 14389.0}, {"date": "2021-10-08", "close": 85.5, "volume": 13211.0}, {"date": "2021-10-11", "close": 85.1, "volume": 7987.0}, {"date": "2021-10-12", "close": 86.6, "volume": 20770.0}, {"date": "2021-10-13", "close": 86.1, "volume": 25322.0}, {"date": "2021-10-14", "close": 85.3, "volume": 13182.0}, {"date": "2021-10-15", "close": 87.0, "volume": 20527.0}, {"date": "2021-10-18", "close": 84.9, "volume": 28069.0}, {"date": "2021-10-19", "close": 84.5, "volume": 14711.0}, {"date": "2021-10-20", "close": 87.4, "volume": 11996.0}, {"date": "2021-10-21", "close": 88.6, "volume": 26173.0}, {"date": "2021-10-22", "close": 95.3, "volume": 288878.0}, {"date": "2021-10-25", "close": 97.8, "volume": 83116.0}, {"date": "2021-10-26", "close": 105.9, "volume": 135926.0}, {"date": "2021-10-27", "close": 114.3, "volume": 151395.0}, {"date": "2021-10-28", "close": 106.7, "volume": 128110.0}, {"date": "2021-10-29", "close": 95.0, "volume": 81004.0}, {"date": "2021-11-01", "close": 104.6, "volume": 72930.0}, {"date": "2021-11-02", "close": 110.0, "volume": 73091.0}, {"date": "2021-11-03", "close": 75.5, "volume": 415237.0}, {"date": "2021-11-04", "close": 70.0, "volume": 151695.0}, {"date": "2021-11-05", "close": 64.7, "volume": 86001.0}, {"date": "2021-11-08", "close": 66.0, "volume": 63469.0}, {"date": "2021-11-09", "close": 64.8, "volume": 33042.0}, {"date": "2021-11-10", "close": 61.7, "volume": 30767.0}, {"date": "2021-11-11", "close": 64.4, "volume": 25339.0}, {"date": "2021-11-12", "close": 62.5, "volume": 17637.0}, {"date": "2021-11-15", "close": 61.8, "volume": 18057.0}, {"date": "2021-11-16", "close": 59.5, "volume": 42690.0}, {"date": "2021-11-17", "close": 58.5, "volume": 18486.0}, {"date": "2021-11-18", "close": 56.4, "volume": 17549.0}, {"date": "2021-11-19", "close": 57.5, "volume": 79627.0}, {"date": "2021-11-22", "close": 55.2, "volume": 25388.0}, {"date": "2021-11-23", "close": 53.1, "volume": 16031.0}, {"date": "2021-11-24", "close": 52.6, "volume": 21483.0}, {"date": "2021-11-26", "close": 52.2, "volume": 17472.0}, {"date": "2021-11-29", "close": 52.0, "volume": 14146.0}, {"date": "2021-11-30", "close": 50.7, "volume": 23093.0}, {"date": "2021-12-01", "close": 46.0, "volume": 62341.0}, {"date": "2021-12-02", "close": 48.2, "volume": 25072.0}, {"date": "2021-12-03", "close": 44.7, "volume": 22926.0}, {"date": "2021-12-06", "close": 46.5, "volume": 12879.0}, {"date": "2021-12-07", "close": 50.5, "volume": 18957.0}, {"date": "2021-12-08", "close": 51.8, "volume": 9592.0}, {"date": "2021-12-09", "close": 52.0, "volume": 18513.0}, {"date": "2021-12-10", "close": 49.9, "volume": 6803.0}, {"date": "2021-12-13", "close": 49.3, "volume": 12354.0}, {"date": "2021-12-14", "close": 48.0, "volume": 9982.0}, {"date": "2021-12-15", "close": 50.6, "volume": 21645.0}, {"date": "2021-12-16", "close": 47.4, "volume": 10049.0}, {"date": "2021-12-17", "close": 48.1, "volume": 53144.0}, {"date": "2021-12-20", "close": 46.6, "volume": 14249.0}, {"date": "2021-12-21", "close": 48.4, "volume": 10609.0}, {"date": "2021-12-22", "close": 49.1, "volume": 15651.0}, {"date": "2021-12-23", "close": 49.8, "volume": 9741.0}, {"date": "2021-12-27", "close": 48.5, "volume": 14609.0}, {"date": "2021-12-28", "close": 47.4, "volume": 25245.0}, {"date": "2021-12-29", "close": 46.6, "volume": 15296.0}, {"date": "2021-12-30", "close": 46.4, "volume": 15305.0}, {"date": "2021-12-31", "close": 46.5, "volume": 13527.0}, {"date": "2022-01-03", "close": 47.6, "volume": 16929.0}, {"date": "2022-01-04", "close": 50.7, "volume": 16516.0}, {"date": "2022-01-05", "close": 47.9, "volume": 40994.0}, {"date": "2022-01-06", "close": 48.7, "volume": 19881.0}, {"date": "2022-01-07", "close": 50.3, "volume": 14345.0}, {"date": "2022-01-10", "close": 50.5, "volume": 11910.0}, {"date": "2022-01-11", "close": 53.1, "volume": 20958.0}, {"date": "2022-01-12", "close": 51.8, "volume": 20293.0}, {"date": "2022-01-13", "close": 52.0, "volume": 19496.0}, {"date": "2022-01-14", "close": 52.4, "volume": 22152.0}, {"date": "2022-01-18", "close": 48.4, "volume": 18451.0}, {"date": "2022-01-19", "close": 47.9, "volume": 9411.0}, {"date": "2022-01-20", "close": 46.9, "volume": 12523.0}, {"date": "2022-01-21", "close": 41.9, "volume": 30825.0}, {"date": "2022-01-24", "close": 41.9, "volume": 30240.0}, {"date": "2022-01-25", "close": 50.7, "volume": 99181.0}, {"date": "2022-01-26", "close": 53.1, "volume": 45361.0}, {"date": "2022-01-27", "close": 52.0, "volume": 161621.0}, {"date": "2022-01-28", "close": 51.7, "volume": 17565.0}, {"date": "2022-01-31", "close": 54.4, "volume": 10584.0}, {"date": "2022-02-01", "close": 57.9, "volume": 30663.0}, {"date": "2022-02-02", "close": 59.8, "volume": 50183.0}, {"date": "2022-02-03", "close": 54.7, "volume": 18634.0}, {"date": "2022-02-04", "close": 58.4, "volume": 11203.0}, {"date": "2022-02-07", "close": 55.3, "volume": 8581.0}, {"date": "2022-02-08", "close": 56.1, "volume": 6528.0}, {"date": "2022-02-09", "close": 56.8, "volume": 10836.0}, {"date": "2022-02-10", "close": 54.6, "volume": 7726.0}, {"date": "2022-02-11", "close": 52.7, "volume": 8682.0}, {"date": "2022-02-14", "close": 54.2, "volume": 7962.0}, {"date": "2022-02-15", "close": 56.1, "volume": 10412.0}, {"date": "2022-02-16", "close": 56.0, "volume": 9230.0}, {"date": "2022-02-17", "close": 53.1, "volume": 9435.0}, {"date": "2022-02-18", "close": 52.7, "volume": 18786.0}, {"date": "2022-02-22", "close": 53.0, "volume": 19683.0}, {"date": "2022-02-23", "close": 52.3, "volume": 5072.0}, {"date": "2022-02-24", "close": 54.2, "volume": 11750.0}, {"date": "2022-02-25", "close": 53.9, "volume": 10716.0}, {"date": "2022-02-28", "close": 53.2, "volume": 18011.0}, {"date": "2022-03-01", "close": 52.9, "volume": 8776.0}, {"date": "2022-03-02", "close": 53.1, "volume": 18558.0}, {"date": "2022-03-03", "close": 53.7, "volume": 12494.0}, {"date": "2022-03-04", "close": 56.2, "volume": 26487.0}, {"date": "2022-03-07", "close": 52.4, "volume": 12204.0}, {"date": "2022-03-08", "close": 51.8, "volume": 7239.0}, {"date": "2022-03-09", "close": 52.7, "volume": 6010.0}, {"date": "2022-03-10", "close": 52.3, "volume": 12388.0}, {"date": "2022-03-11", "close": 50.5, "volume": 7976.0}, {"date": "2022-03-14", "close": 50.9, "volume": 9977.0}, {"date": "2022-03-15", "close": 51.2, "volume": 7831.0}, {"date": "2022-03-16", "close": 51.7, "volume": 10042.0}, {"date": "2022-03-17", "close": 52.8, "volume": 12881.0}, {"date": "2022-03-18", "close": 53.8, "volume": 17709.0}, {"date": "2022-03-21", "close": 56.0, "volume": 7443.0}, {"date": "2022-03-22", "close": 57.3, "volume": 10398.0}, {"date": "2022-03-23", "close": 59.2, "volume": 11005.0}, {"date": "2022-03-24", "close": 62.1, "volume": 20632.0}, {"date": "2022-03-25", "close": 66.15, "volume": 67993.0}, {"date": "2022-03-28", "close": 64.4, "volume": 16052.0}, {"date": "2022-03-29", "close": 65.8, "volume": 8301.0}, {"date": "2022-03-30", "close": 62.4, "volume": 16354.0}, {"date": "2022-03-31", "close": 62.5, "volume": 10088.0}, {"date": "2022-04-01", "close": 63.5, "volume": 4610.0}, {"date": "2022-04-04", "close": 65.85, "volume": 10485.0}, {"date": "2022-04-05", "close": 66.8, "volume": 15616.0}, {"date": "2022-04-06", "close": 65.8, "volume": 10086.0}, {"date": "2022-04-07", "close": 66.6, "volume": 11185.0}, {"date": "2022-04-08", "close": 69.2, "volume": 22727.0}, {"date": "2022-04-11", "close": 74.1, "volume": 31424.0}, {"date": "2022-04-12", "close": 80.5, "volume": 92929.0}, {"date": "2022-04-13", "close": 80.7, "volume": 35545.0}, {"date": "2022-04-14", "close": 81.0, "volume": 19250.0}, {"date": "2022-04-18", "close": 82.3, "volume": 15924.0}, {"date": "2022-04-19", "close": 84.0, "volume": 19833.0}, {"date": "2022-04-20", "close": 82.2, "volume": 32178.0}, {"date": "2022-04-21", "close": 73.5, "volume": 40343.0}, {"date": "2022-04-22", "close": 69.8, "volume": 29976.0}, {"date": "2022-04-25", "close": 76.2, "volume": 20760.0}, {"date": "2022-04-26", "close": 73.6, "volume": 23956.0}, {"date": "2022-04-27", "close": 76.2, "volume": 11379.0}, {"date": "2022-04-28", "close": 78.6, "volume": 14485.0}, {"date": "2022-04-29", "close": 80.9, "volume": 20806.0}, {"date": "2022-05-02", "close": 86.6, "volume": 50031.0}, {"date": "2022-05-03", "close": 85.1, "volume": 29514.0}, {"date": "2022-05-04", "close": 84.4, "volume": 30888.0}, {"date": "2022-05-05", "close": 89.0, "volume": 55407.0}, {"date": "2022-05-06", "close": 97.2, "volume": 43879.0}, {"date": "2022-05-09", "close": 94.4, "volume": 36556.0}, {"date": "2022-05-10", "close": 95.7, "volume": 36941.0}, {"date": "2022-05-11", "close": 92.6, "volume": 22547.0}, {"date": "2022-05-12", "close": 84.9, "volume": 55146.0}, {"date": "2022-05-13", "close": 94.0, "volume": 24497.0}, {"date": "2022-05-16", "close": 112.6, "volume": 185443.0}, {"date": "2022-05-17", "close": 112.9, "volume": 78913.0}, {"date": "2022-05-18", "close": 103.9, "volume": 81566.0}, {"date": "2022-05-19", "close": 105.4, "volume": 21602.0}, {"date": "2022-05-20", "close": 100.5, "volume": 45673.0}, {"date": "2022-05-23", "close": 100.8, "volume": 25845.0}, {"date": "2022-05-24", "close": 101.3, "volume": 31560.0}, {"date": "2022-05-25", "close": 107.6, "volume": 30754.0}, {"date": "2022-05-26", "close": 107.7, "volume": 13543.0}, {"date": "2022-05-27", "close": 121.4, "volume": 68375.0}, {"date": "2022-05-31", "close": 129.2, "volume": 65460.0}, {"date": "2022-06-01", "close": 127.2, "volume": 59218.0}, {"date": "2022-06-02", "close": 130.0, "volume": 32876.0}, {"date": "2022-06-03", "close": 124.8, "volume": 47192.0}, {"date": "2022-06-06", "close": 69.4, "volume": 532701.0}, {"date": "2022-06-07", "close": 70.4, "volume": 157329.0}, {"date": "2022-06-08", "close": 68.1, "volume": 76987.0}, {"date": "2022-06-09", "close": 69.2, "volume": 54682.0}, {"date": "2022-06-10", "close": 76.5, "volume": 143134.0}, {"date": "2022-06-13", "close": 63.0, "volume": 120868.0}, {"date": "2022-06-14", "close": 65.6, "volume": 57376.0}, {"date": "2022-06-15", "close": 70.1, "volume": 44190.0}, {"date": "2022-06-16", "close": 66.3, "volume": 45123.0}, {"date": "2022-06-17", "close": 65.1, "volume": 80576.0}, {"date": "2022-06-21", "close": 62.7, "volume": 53467.0}, {"date": "2022-06-22", "close": 62.2, "volume": 28724.0}, {"date": "2022-06-23", "close": 55.1, "volume": 68535.0}, {"date": "2022-06-24", "close": 57.3, "volume": 140070.0}, {"date": "2022-06-27", "close": 60.5, "volume": 24122.0}, {"date": "2022-06-28", "close": 57.9, "volume": 14444.0}, {"date": "2022-06-29", "close": 56.0, "volume": 12447.0}, {"date": "2022-06-30", "close": 54.6, "volume": 14189.0}, {"date": "2022-07-01", "close": 56.6, "volume": 14108.0}, {"date": "2022-07-05", "close": 58.0, "volume": 15978.0}, {"date": "2022-07-06", "close": 57.9, "volume": 5437.0}, {"date": "2022-07-07", "close": 58.4, "volume": 8747.0}, {"date": "2022-07-08", "close": 58.7, "volume": 7875.0}, {"date": "2022-07-11", "close": 56.2, "volume": 12270.0}, {"date": "2022-07-12", "close": 53.1, "volume": 18521.0}, {"date": "2022-07-13", "close": 54.1, "volume": 5518.0}, {"date": "2022-07-14", "close": 53.5, "volume": 7091.0}, {"date": "2022-07-15", "close": 54.1, "volume": 7286.0}, {"date": "2022-07-18", "close": 54.5, "volume": 7787.0}, {"date": "2022-07-19", "close": 55.4, "volume": 9730.0}, {"date": "2022-07-20", "close": 55.6, "volume": 7920.0}, {"date": "2022-07-21", "close": 55.5, "volume": 11278.0}, {"date": "2022-07-22", "close": 52.8, "volume": 8376.0}, {"date": "2022-07-25", "close": 54.0, "volume": 4584.0}, {"date": "2022-07-26", "close": 49.7, "volume": 11166.0}, {"date": "2022-07-27", "close": 50.0, "volume": 13719.0}, {"date": "2022-07-28", "close": 50.9, "volume": 8605.0}, {"date": "2022-07-29", "close": 50.3, "volume": 7217.0}, {"date": "2022-08-01", "close": 51.8, "volume": 17781.0}, {"date": "2022-08-02", "close": 51.6, "volume": 5719.0}, {"date": "2022-08-03", "close": 53.0, "volume": 9209.0}, {"date": "2022-08-04", "close": 53.8, "volume": 29912.0}, {"date": "2022-08-05", "close": 53.8, "volume": 7149.0}, {"date": "2022-08-08", "close": 54.4, "volume": 7283.0}, {"date": "2022-08-09", "close": 51.9, "volume": 8816.0}, {"date": "2022-08-10", "close": 61.3, "volume": 23092.0}, {"date": "2022-08-11", "close": 64.9, "volume": 11419.0}, {"date": "2022-08-12", "close": 66.0, "volume": 6956.0}, {"date": "2022-08-15", "close": 64.6, "volume": 6403.0}, {"date": "2022-08-16", "close": 62.5, "volume": 6450.0}, {"date": "2022-08-17", "close": 61.6, "volume": 7643.0}, {"date": "2022-08-18", "close": 61.6, "volume": 2686.0}, {"date": "2022-08-19", "close": 59.6, "volume": 3318.0}, {"date": "2022-08-22", "close": 57.8, "volume": 5924.0}, {"date": "2022-08-23", "close": 54.9, "volume": 5536.0}, {"date": "2022-08-24", "close": 56.4, "volume": 1634.0}, {"date": "2022-08-25", "close": 58.5, "volume": 1585.0}, {"date": "2022-08-26", "close": 57.5, "volume": 3076.0}, {"date": "2022-08-29", "close": 56.7, "volume": 3691.0}, {"date": "2022-08-30", "close": 55.7, "volume": 4386.0}, {"date": "2022-08-31", "close": 54.6, "volume": 2229.0}, {"date": "2022-09-01", "close": 56.2, "volume": 4517.0}, {"date": "2022-09-02", "close": 55.7, "volume": 1680.0}, {"date": "2022-09-06", "close": 56.4, "volume": 5187.0}, {"date": "2022-09-07", "close": 57.2, "volume": 2380.0}, {"date": "2022-09-08", "close": 57.0, "volume": 1813.0}, {"date": "2022-09-09", "close": 56.8, "volume": 5062.0}, {"date": "2022-09-12", "close": 58.2, "volume": 2417.0}, {"date": "2022-09-13", "close": 55.3, "volume": 3350.0}, {"date": "2022-09-14", "close": 56.3, "volume": 2244.0}, {"date": "2022-09-15", "close": 55.8, "volume": 3063.0}, {"date": "2022-09-16", "close": 54.6, "volume": 8737.0}, {"date": "2022-09-19", "close": 55.9, "volume": 6750.0}, {"date": "2022-09-20", "close": 57.5, "volume": 4411.0}, {"date": "2022-09-21", "close": 57.5, "volume": 3935.0}, {"date": "2022-09-22", "close": 56.8, "volume": 3665.0}, {"date": "2022-09-23", "close": 54.0, "volume": 4745.0}, {"date": "2022-09-26", "close": 51.8, "volume": 4731.0}, {"date": "2022-09-27", "close": 53.9, "volume": 3842.0}, {"date": "2022-09-28", "close": 55.3, "volume": 4493.0}, {"date": "2022-09-29", "close": 53.7, "volume": 2211.0}, {"date": "2022-09-30", "close": 52.9, "volume": 2957.0}, {"date": "2022-10-03", "close": 56.1, "volume": 3151.0}, {"date": "2022-10-04", "close": 56.9, "volume": 2492.0}, {"date": "2022-10-05", "close": 57.0, "volume": 2724.0}, {"date": "2022-10-06", "close": 56.2, "volume": 3567.0}, {"date": "2022-10-07", "close": 53.2, "volume": 4462.0}, {"date": "2022-10-10", "close": 52.6, "volume": 2417.0}, {"date": "2022-10-11", "close": 53.8, "volume": 2867.0}, {"date": "2022-10-12", "close": 54.2, "volume": 1193.0}, {"date": "2022-10-13", "close": 56.0, "volume": 2547.0}, {"date": "2022-10-14", "close": 54.3, "volume": 3542.0}, {"date": "2022-10-17", "close": 56.4, "volume": 2946.0}, {"date": "2022-10-18", "close": 55.3, "volume": 1903.0}, {"date": "2022-10-19", "close": 54.5, "volume": 2367.0}, {"date": "2022-10-20", "close": 54.4, "volume": 1488.0}, {"date": "2022-10-21", "close": 55.0, "volume": 2572.0}, {"date": "2022-10-24", "close": 57.1, "volume": 2177.0}, {"date": "2022-10-25", "close": 61.4, "volume": 12778.0}, {"date": "2022-10-26", "close": 60.6, "volume": 2015.0}, {"date": "2022-10-27", "close": 58.7, "volume": 4612.0}, {"date": "2022-10-28", "close": 60.7, "volume": 1869.0}, {"date": "2022-10-31", "close": 60.3, "volume": 2532.0}, {"date": "2022-11-01", "close": 60.7, "volume": 762.0}, {"date": "2022-11-02", "close": 57.5, "volume": 3165.0}, {"date": "2022-11-03", "close": 58.0, "volume": 2878.0}, {"date": "2022-11-04", "close": 59.1, "volume": 2535.0}, {"date": "2022-11-07", "close": 59.4, "volume": 1459.0}, {"date": "2022-11-08", "close": 59.1, "volume": 2213.0}, {"date": "2022-11-09", "close": 53.7, "volume": 4851.0}, {"date": "2022-11-10", "close": 55.4, "volume": 4591.0}, {"date": "2022-11-11", "close": 55.9, "volume": 2225.0}, {"date": "2022-11-14", "close": 56.5, "volume": 1308.0}, {"date": "2022-11-15", "close": 55.1, "volume": 2254.0}, {"date": "2022-11-16", "close": 56.0, "volume": 3096.0}, {"date": "2022-11-17", "close": 56.0, "volume": 3211.0}, {"date": "2022-11-18", "close": 55.9, "volume": 1319.0}, {"date": "2022-11-21", "close": 55.1, "volume": 2977.0}, {"date": "2022-11-22", "close": 54.6, "volume": 2448.0}, {"date": "2022-11-23", "close": 54.2, "volume": 3011.0}, {"date": "2022-11-25", "close": 53.5, "volume": 961.0}, {"date": "2022-11-28", "close": 51.3, "volume": 3656.0}, {"date": "2022-11-29", "close": 49.3, "volume": 5467.0}, {"date": "2022-11-30", "close": 49.9, "volume": 8587.0}, {"date": "2022-12-01", "close": 50.65, "volume": 5477.0}, {"date": "2022-12-02", "close": 51.7, "volume": 4142.0}, {"date": "2022-12-05", "close": 51.2, "volume": 3790.0}, {"date": "2022-12-06", "close": 51.6, "volume": 3482.0}, {"date": "2022-12-07", "close": 52.2, "volume": 2527.0}, {"date": "2022-12-08", "close": 52.4, "volume": 3067.0}, {"date": "2022-12-09", "close": 54.3, "volume": 3660.0}, {"date": "2022-12-12", "close": 54.0, "volume": 1587.0}, {"date": "2022-12-13", "close": 53.9, "volume": 1972.0}, {"date": "2022-12-14", "close": 52.4, "volume": 1918.0}, {"date": "2022-12-15", "close": 50.7, "volume": 1885.0}, {"date": "2022-12-16", "close": 47.7, "volume": 10677.0}, {"date": "2022-12-19", "close": 48.4, "volume": 2928.0}, {"date": "2022-12-20", "close": 47.4, "volume": 4033.0}, {"date": "2022-12-21", "close": 48.7, "volume": 2016.0}, {"date": "2022-12-22", "close": 46.8, "volume": 2047.0}, {"date": "2022-12-23", "close": 47.0, "volume": 2091.0}, {"date": "2022-12-27", "close": 45.8, "volume": 3038.0}, {"date": "2022-12-28", "close": 44.2, "volume": 4274.0}, {"date": "2022-12-29", "close": 45.7, "volume": 4747.0}, {"date": "2022-12-30", "close": 45.5, "volume": 3487.0}, {"date": "2023-01-03", "close": 46.8, "volume": 3071.0}, {"date": "2023-01-04", "close": 47.9, "volume": 2281.0}, {"date": "2023-01-05", "close": 50.5, "volume": 2011.0}, {"date": "2023-01-06", "close": 52.6, "volume": 2534.0}, {"date": "2023-01-09", "close": 52.2, "volume": 3088.0}, {"date": "2023-01-10", "close": 52.6, "volume": 1800.0}, {"date": "2023-01-11", "close": 52.8, "volume": 1454.0}, {"date": "2023-01-12", "close": 55.0, "volume": 2618.0}, {"date": "2023-01-13", "close": 57.2, "volume": 4845.0}, {"date": "2023-01-17", "close": 58.8, "volume": 3879.0}, {"date": "2023-01-18", "close": 58.6, "volume": 3727.0}, {"date": "2023-01-19", "close": 60.2, "volume": 2361.0}, {"date": "2023-01-20", "close": 61.9, "volume": 7331.0}, {"date": "2023-01-23", "close": 65.5, "volume": 4807.0}, {"date": "2023-01-24", "close": 63.6, "volume": 2536.0}, {"date": "2023-01-25", "close": 63.8, "volume": 1752.0}, {"date": "2023-01-26", "close": 65.3, "volume": 2414.0}, {"date": "2023-01-27", "close": 68.6, "volume": 8073.0}, {"date": "2023-01-30", "close": 69.4, "volume": 9418.0}, {"date": "2023-01-31", "close": 70.1, "volume": 6238.0}, {"date": "2023-02-01", "close": 67.9, "volume": 6819.0}, {"date": "2023-02-02", "close": 67.2, "volume": 5210.0}, {"date": "2023-02-03", "close": 66.5, "volume": 2727.0}, {"date": "2023-02-06", "close": 67.9, "volume": 1856.0}, {"date": "2023-02-07", "close": 68.6, "volume": 3230.0}, {"date": "2023-02-08", "close": 65.6, "volume": 1575.0}, {"date": "2023-02-09", "close": 63.2, "volume": 3792.0}, {"date": "2023-02-10", "close": 61.5, "volume": 1533.0}, {"date": "2023-02-13", "close": 61.2, "volume": 1889.0}, {"date": "2023-02-14", "close": 60.9, "volume": 1701.0}, {"date": "2023-02-15", "close": 62.0, "volume": 1383.0}, {"date": "2023-02-16", "close": 63.3, "volume": 2330.0}, {"date": "2023-02-17", "close": 69.5, "volume": 10218.0}, {"date": "2023-02-21", "close": 67.8, "volume": 2762.0}, {"date": "2023-02-22", "close": 67.5, "volume": 3644.0}, {"date": "2023-02-23", "close": 69.5, "volume": 3854.0}, {"date": "2023-02-24", "close": 67.9, "volume": 2103.0}, {"date": "2023-02-27", "close": 66.3, "volume": 2808.0}, {"date": "2023-02-28", "close": 68.3, "volume": 2711.0}, {"date": "2023-03-01", "close": 68.9, "volume": 1903.0}, {"date": "2023-03-02", "close": 68.5, "volume": 1133.0}, {"date": "2023-03-03", "close": 68.4, "volume": 2485.0}, {"date": "2023-03-06", "close": 68.0, "volume": 2176.0}, {"date": "2023-03-07", "close": 67.1, "volume": 1066.0}, {"date": "2023-03-08", "close": 69.0, "volume": 1756.0}, {"date": "2023-03-09", "close": 66.3, "volume": 2337.0}, {"date": "2023-03-10", "close": 66.6, "volume": 4549.0}, {"date": "2023-03-13", "close": 69.2, "volume": 4579.0}, {"date": "2023-03-14", "close": 73.5, "volume": 10438.0}, {"date": "2023-03-15", "close": 71.7, "volume": 4975.0}, {"date": "2023-03-16", "close": 73.8, "volume": 4356.0}, {"date": "2023-03-17", "close": 69.5, "volume": 15679.0}, {"date": "2023-03-20", "close": 72.7, "volume": 4247.0}, {"date": "2023-03-21", "close": 73.5, "volume": 6689.0}, {"date": "2023-03-22", "close": 73.0, "volume": 1442.0}, {"date": "2023-03-23", "close": 71.2, "volume": 5279.0}, {"date": "2023-03-24", "close": 72.5, "volume": 1722.0}, {"date": "2023-03-27", "close": 72.9, "volume": 1172.0}, {"date": "2023-03-28", "close": 75.9, "volume": 4490.0}, {"date": "2023-03-29", "close": 75.7, "volume": 6071.0}, {"date": "2023-03-30", "close": 76.0, "volume": 10492.0}, {"date": "2023-03-31", "close": 75.5, "volume": 3379.0}, {"date": "2023-04-03", "close": 75.9, "volume": 7609.0}, {"date": "2023-04-04", "close": 75.0, "volume": 4796.0}, {"date": "2023-04-05", "close": 75.1, "volume": 2251.0}, {"date": "2023-04-06", "close": 77.0, "volume": 2305.0}, {"date": "2023-04-10", "close": 75.0, "volume": 7778.0}, {"date": "2023-04-11", "close": 74.9, "volume": 6402.0}, {"date": "2023-04-12", "close": 76.5, "volume": 2337.0}, {"date": "2023-04-13", "close": 77.8, "volume": 5748.0}, {"date": "2023-04-14", "close": 78.3, "volume": 1934.0}, {"date": "2023-04-17", "close": 77.0, "volume": 1476.0}, {"date": "2023-04-18", "close": 77.4, "volume": 4292.0}, {"date": "2023-04-19", "close": 79.5, "volume": 1930.0}, {"date": "2023-04-20", "close": 78.0, "volume": 2755.0}, {"date": "2023-04-21", "close": 78.3, "volume": 2807.0}, {"date": "2023-04-24", "close": 77.4, "volume": 1163.0}, {"date": "2023-04-25", "close": 75.6, "volume": 3997.0}, {"date": "2023-04-26", "close": 62.9, "volume": 21766.0}, {"date": "2023-04-27", "close": 67.3, "volume": 12675.0}, {"date": "2023-04-28", "close": 71.4, "volume": 8771.0}, {"date": "2023-05-01", "close": 72.5, "volume": 5608.0}, {"date": "2023-05-02", "close": 71.0, "volume": 3565.0}, {"date": "2023-05-03", "close": 70.6, "volume": 2869.0}, {"date": "2023-05-04", "close": 75.1, "volume": 11385.0}, {"date": "2023-05-05", "close": 75.5, "volume": 3454.0}, {"date": "2023-05-08", "close": 73.8, "volume": 1784.0}, {"date": "2023-05-09", "close": 72.7, "volume": 2999.0}, {"date": "2023-05-10", "close": 73.0, "volume": 3565.0}, {"date": "2023-05-11", "close": 71.7, "volume": 2171.0}, {"date": "2023-05-12", "close": 69.7, "volume": 3006.0}, {"date": "2023-05-15", "close": 73.1, "volume": 2210.0}, {"date": "2023-05-16", "close": 69.9, "volume": 1756.0}, {"date": "2023-05-17", "close": 72.0, "volume": 2209.0}, {"date": "2023-05-18", "close": 73.7, "volume": 2312.0}, {"date": "2023-05-19", "close": 75.6, "volume": 4628.0}, {"date": "2023-05-22", "close": 72.0, "volume": 4666.0}, {"date": "2023-05-23", "close": 72.1, "volume": 3226.0}, {"date": "2023-05-24", "close": 71.0, "volume": 4661.0}, {"date": "2023-05-25", "close": 64.0, "volume": 12068.0}, {"date": "2023-05-26", "close": 64.1, "volume": 5720.0}, {"date": "2023-05-30", "close": 65.2, "volume": 4781.0}, {"date": "2023-05-31", "close": 62.5, "volume": 5231.0}, {"date": "2023-06-01", "close": 59.6, "volume": 11813.0}, {"date": "2023-06-02", "close": 62.45, "volume": 5143.0}, {"date": "2023-06-05", "close": 59.4, "volume": 8059.0}, {"date": "2023-06-06", "close": 61.7, "volume": 7552.0}, {"date": "2023-06-07", "close": 64.9, "volume": 4758.0}, {"date": "2023-06-08", "close": 64.05, "volume": 3484.0}, {"date": "2023-06-09", "close": 60.2, "volume": 10126.0}, {"date": "2023-06-12", "close": 61.6, "volume": 10014.0}, {"date": "2023-06-13", "close": 61.1, "volume": 15744.0}, {"date": "2023-06-14", "close": 63.3, "volume": 34220.0}, {"date": "2023-06-15", "close": 63.2, "volume": 9970.0}, {"date": "2023-06-16", "close": 59.2, "volume": 13203.0}, {"date": "2023-06-20", "close": 55.7, "volume": 13985.0}, {"date": "2023-06-21", "close": 54.5, "volume": 8125.0}, {"date": "2023-06-22", "close": 55.6, "volume": 5140.0}, {"date": "2023-06-23", "close": 55.3, "volume": 12836.0}, {"date": "2023-06-26", "close": 55.7, "volume": 4390.0}, {"date": "2023-06-27", "close": 58.1, "volume": 5110.0}, {"date": "2023-06-28", "close": 58.7, "volume": 5051.0}, {"date": "2023-06-29", "close": 59.4, "volume": 4282.0}, {"date": "2023-06-30", "close": 59.9, "volume": 5977.0}, {"date": "2023-07-03", "close": 60.4, "volume": 2907.0}, {"date": "2023-07-05", "close": 60.7, "volume": 5596.0}, {"date": "2023-07-06", "close": 58.4, "volume": 3699.0}, {"date": "2023-07-07", "close": 60.4, "volume": 12711.0}, {"date": "2023-07-10", "close": 60.1, "volume": 3774.0}, {"date": "2023-07-11", "close": 58.5, "volume": 3977.0}, {"date": "2023-07-12", "close": 59.8, "volume": 6285.0}, {"date": "2023-07-13", "close": 58.9, "volume": 7294.0}, {"date": "2023-07-14", "close": 55.6, "volume": 5771.0}, {"date": "2023-07-17", "close": 56.5, "volume": 2534.0}, {"date": "2023-07-18", "close": 58.3, "volume": 4182.0}, {"date": "2023-07-19", "close": 58.05, "volume": 3258.0}, {"date": "2023-07-20", "close": 58.4, "volume": 3656.0}, {"date": "2023-07-21", "close": 57.5, "volume": 2256.0}, {"date": "2023-07-24", "close": 57.6, "volume": 2455.0}, {"date": "2023-07-25", "close": 56.4, "volume": 1747.0}, {"date": "2023-07-26", "close": 57.6, "volume": 841.0}, {"date": "2023-07-27", "close": 57.55, "volume": 2584.0}, {"date": "2023-07-28", "close": 57.5, "volume": 2303.0}, {"date": "2023-07-31", "close": 57.3, "volume": 4072.0}, {"date": "2023-08-01", "close": 56.1, "volume": 1264.0}, {"date": "2023-08-02", "close": 55.5, "volume": 1981.0}, {"date": "2023-08-03", "close": 57.0, "volume": 2434.0}, {"date": "2023-08-04", "close": 57.5, "volume": 1034.0}, {"date": "2023-08-07", "close": 56.1, "volume": 4999.0}, {"date": "2023-08-08", "close": 56.6, "volume": 1637.0}, {"date": "2023-08-09", "close": 55.4, "volume": 1878.0}, {"date": "2023-08-10", "close": 55.1, "volume": 2475.0}, {"date": "2023-08-11", "close": 56.0, "volume": 2981.0}, {"date": "2023-08-14", "close": 54.1, "volume": 1813.0}, {"date": "2023-08-15", "close": 53.4, "volume": 871.0}, {"date": "2023-08-16", "close": 52.8, "volume": 3145.0}, {"date": "2023-08-17", "close": 52.2, "volume": 1702.0}, {"date": "2023-08-18", "close": 52.4, "volume": 2548.0}, {"date": "2023-08-21", "close": 50.9, "volume": 4921.0}, {"date": "2023-08-22", "close": 50.1, "volume": 4126.0}, {"date": "2023-08-23", "close": 49.9, "volume": 6657.0}, {"date": "2023-08-24", "close": 54.0, "volume": 7069.0}, {"date": "2023-08-25", "close": 55.7, "volume": 1970.0}, {"date": "2023-08-28", "close": 53.8, "volume": 1295.0}, {"date": "2023-08-29", "close": 56.0, "volume": 1366.0}, {"date": "2023-08-30", "close": 56.0, "volume": 2852.0}, {"date": "2023-08-31", "close": 55.6, "volume": 3000.0}, {"date": "2023-09-01", "close": 54.2, "volume": 1818.0}, {"date": "2023-09-05", "close": 54.4, "volume": 1575.0}, {"date": "2023-09-06", "close": 54.9, "volume": 1717.0}, {"date": "2023-09-07", "close": 53.6, "volume": 6577.0}, {"date": "2023-09-08", "close": 54.3, "volume": 718.0}, {"date": "2023-09-11", "close": 53.5, "volume": 1492.0}, {"date": "2023-09-12", "close": 53.9, "volume": 1367.0}, {"date": "2023-09-13", "close": 52.5, "volume": 1120.0}, {"date": "2023-09-14", "close": 54.0, "volume": 1174.0}, {"date": "2023-09-15", "close": 53.4, "volume": 4762.0}, {"date": "2023-09-18", "close": 52.0, "volume": 521.0}, {"date": "2023-09-19", "close": 51.8, "volume": 1685.0}, {"date": "2023-09-20", "close": 51.6, "volume": 2527.0}, {"date": "2023-09-21", "close": 51.7, "volume": 925.0}, {"date": "2023-09-22", "close": 51.1, "volume": 1834.0}, {"date": "2023-09-25", "close": 50.4, "volume": 4558.0}, {"date": "2023-09-26", "close": 51.3, "volume": 1457.0}, {"date": "2023-09-27", "close": 52.9, "volume": 2723.0}, {"date": "2023-09-28", "close": 52.4, "volume": 1206.0}, {"date": "2023-09-29", "close": 50.2, "volume": 1199.0}, {"date": "2023-10-02", "close": 50.7, "volume": 1666.0}, {"date": "2023-10-03", "close": 48.5, "volume": 13832.0}, {"date": "2023-10-04", "close": 50.4, "volume": 1493.0}, {"date": "2023-10-05", "close": 51.3, "volume": 1704.0}, {"date": "2023-10-06", "close": 52.1, "volume": 1678.0}, {"date": "2023-10-09", "close": 53.6, "volume": 2125.0}, {"date": "2023-10-10", "close": 54.0, "volume": 1298.0}, {"date": "2023-10-11", "close": 54.3, "volume": 738.0}, {"date": "2023-10-12", "close": 53.3, "volume": 1855.0}, {"date": "2023-10-13", "close": 53.9, "volume": 1429.0}, {"date": "2023-10-16", "close": 55.0, "volume": 2881.0}, {"date": "2023-10-17", "close": 55.2, "volume": 2834.0}, {"date": "2023-10-18", "close": 54.1, "volume": 1659.0}, {"date": "2023-10-19", "close": 53.6, "volume": 2964.0}, {"date": "2023-10-20", "close": 53.5, "volume": 3506.0}, {"date": "2023-10-23", "close": 54.3, "volume": 1036.0}, {"date": "2023-10-24", "close": 55.6, "volume": 749.0}, {"date": "2023-10-25", "close": 53.4, "volume": 1936.0}, {"date": "2023-10-26", "close": 54.4, "volume": 1908.0}, {"date": "2023-10-27", "close": 52.6, "volume": 2613.0}, {"date": "2023-10-30", "close": 54.2, "volume": 665.0}, {"date": "2023-10-31", "close": 54.3, "volume": 1885.0}, {"date": "2023-11-01", "close": 55.2, "volume": 1474.0}, {"date": "2023-11-02", "close": 57.8, "volume": 6816.0}, {"date": "2023-11-03", "close": 59.0, "volume": 3390.0}, {"date": "2023-11-06", "close": 58.3, "volume": 3821.0}, {"date": "2023-11-07", "close": 57.3, "volume": 3848.0}, {"date": "2023-11-08", "close": 36.9, "volume": 59230.0}, {"date": "2023-11-09", "close": 39.3, "volume": 9472.0}, {"date": "2023-11-10", "close": 39.9, "volume": 8109.0}, {"date": "2023-11-13", "close": 40.9, "volume": 3225.0}, {"date": "2023-11-14", "close": 42.8, "volume": 5581.0}, {"date": "2023-11-15", "close": 44.1, "volume": 3611.0}, {"date": "2023-11-16", "close": 41.9, "volume": 2231.0}, {"date": "2023-11-17", "close": 43.3, "volume": 2157.0}, {"date": "2023-11-20", "close": 44.4, "volume": 1878.0}, {"date": "2023-11-21", "close": 43.9, "volume": 2524.0}, {"date": "2023-11-22", "close": 43.2, "volume": 2401.0}, {"date": "2023-11-24", "close": 44.1, "volume": 1028.0}, {"date": "2023-11-27", "close": 42.5, "volume": 1193.0}, {"date": "2023-11-28", "close": 41.5, "volume": 1384.0}, {"date": "2023-11-29", "close": 42.4, "volume": 1884.0}, {"date": "2023-11-30", "close": 41.7, "volume": 2009.0}, {"date": "2023-12-01", "close": 42.3, "volume": 3107.0}, {"date": "2023-12-04", "close": 43.2, "volume": 4762.0}, {"date": "2023-12-05", "close": 42.2, "volume": 2617.0}, {"date": "2023-12-06", "close": 40.1, "volume": 8226.0}, {"date": "2023-12-07", "close": 38.3, "volume": 13357.0}, {"date": "2023-12-08", "close": 39.9, "volume": 2201.0}, {"date": "2023-12-11", "close": 41.9, "volume": 4133.0}, {"date": "2023-12-12", "close": 40.9, "volume": 1433.0}, {"date": "2023-12-13", "close": 42.6, "volume": 4432.0}, {"date": "2023-12-14", "close": 41.7, "volume": 5251.0}, {"date": "2023-12-15", "close": 41.6, "volume": 13088.0}, {"date": "2023-12-18", "close": 40.95, "volume": 2814.0}, {"date": "2023-12-19", "close": 41.1, "volume": 3443.0}, {"date": "2023-12-20", "close": 40.75, "volume": 5217.0}, {"date": "2023-12-21", "close": 39.8, "volume": 5356.0}, {"date": "2023-12-22", "close": 39.4, "volume": 6226.0}, {"date": "2023-12-26", "close": 40.7, "volume": 3322.0}, {"date": "2023-12-27", "close": 41.7, "volume": 4477.0}, {"date": "2023-12-28", "close": 41.2, "volume": 3410.0}, {"date": "2023-12-29", "close": 40.3, "volume": 4199.0}, {"date": "2024-01-02", "close": 40.8, "volume": 3882.0}, {"date": "2024-01-03", "close": 40.3, "volume": 2112.0}, {"date": "2024-01-04", "close": 40.3, "volume": 4012.0}, {"date": "2024-01-05", "close": 40.6, "volume": 9012.0}, {"date": "2024-01-08", "close": 40.7, "volume": 3754.0}, {"date": "2024-01-09", "close": 38.6, "volume": 4159.0}, {"date": "2024-01-10", "close": 40.3, "volume": 4099.0}, {"date": "2024-01-11", "close": 39.1, "volume": 3962.0}, {"date": "2024-01-12", "close": 38.8, "volume": 2714.0}, {"date": "2024-01-16", "close": 38.5, "volume": 3363.0}, {"date": "2024-01-17", "close": 38.1, "volume": 2780.0}, {"date": "2024-01-18", "close": 36.3, "volume": 3184.0}, {"date": "2024-01-19", "close": 35.85, "volume": 7266.0}, {"date": "2024-01-22", "close": 38.3, "volume": 1969.0}, {"date": "2024-01-23", "close": 38.9, "volume": 2502.0}, {"date": "2024-01-24", "close": 39.6, "volume": 1278.0}, {"date": "2024-01-25", "close": 41.0, "volume": 1982.0}, {"date": "2024-01-26", "close": 40.1, "volume": 1384.0}, {"date": "2024-01-29", "close": 40.2, "volume": 1457.0}, {"date": "2024-01-30", "close": 39.5, "volume": 1888.0}, {"date": "2024-01-31", "close": 36.6, "volume": 2489.0}, {"date": "2024-02-01", "close": 39.1, "volume": 2653.0}, {"date": "2024-02-02", "close": 38.5, "volume": 2655.0}, {"date": "2024-02-05", "close": 37.6, "volume": 1703.0}, {"date": "2024-02-06", "close": 38.2, "volume": 2046.0}, {"date": "2024-02-07", "close": 37.1, "volume": 2269.0}, {"date": "2024-02-08", "close": 36.4, "volume": 3339.0}, {"date": "2024-02-09", "close": 36.0, "volume": 3867.0}, {"date": "2024-02-12", "close": 36.9, "volume": 6568.0}, {"date": "2024-02-13", "close": 35.5, "volume": 5054.0}, {"date": "2024-02-14", "close": 35.5, "volume": 2833.0}, {"date": "2024-02-15", "close": 36.2, "volume": 5181.0}, {"date": "2024-02-16", "close": 36.3, "volume": 4793.0}, {"date": "2024-02-20", "close": 35.1, "volume": 5921.0}, {"date": "2024-02-21", "close": 34.3, "volume": 3652.0}, {"date": "2024-02-22", "close": 33.0, "volume": 4594.0}, {"date": "2024-02-23", "close": 32.3, "volume": 5519.0}, {"date": "2024-02-26", "close": 33.5, "volume": 2018.0}, {"date": "2024-02-27", "close": 34.1, "volume": 2377.0}, {"date": "2024-02-28", "close": 32.6, "volume": 2976.0}, {"date": "2024-02-29", "close": 33.1, "volume": 2446.0}, {"date": "2024-03-01", "close": 33.5, "volume": 7644.0}, {"date": "2024-03-04", "close": 32.8, "volume": 2488.0}, {"date": "2024-03-05", "close": 32.1, "volume": 2323.0}, {"date": "2024-03-06", "close": 24.4, "volume": 19815.0}, {"date": "2024-03-07", "close": 24.6, "volume": 15325.0}, {"date": "2024-03-08", "close": 24.7, "volume": 6487.0}, {"date": "2024-03-11", "close": 24.8, "volume": 5846.0}, {"date": "2024-03-12", "close": 23.0, "volume": 8809.0}, {"date": "2024-03-13", "close": 22.3, "volume": 9372.0}, {"date": "2024-03-14", "close": 21.5, "volume": 6094.0}, {"date": "2024-03-15", "close": 20.9, "volume": 28748.0}, {"date": "2024-03-18", "close": 20.6, "volume": 4721.0}, {"date": "2024-03-19", "close": 19.9, "volume": 9634.0}, {"date": "2024-03-20", "close": 21.5, "volume": 7756.0}, {"date": "2024-03-21", "close": 23.0, "volume": 12056.0}, {"date": "2024-03-22", "close": 24.0, "volume": 9701.0}, {"date": "2024-03-25", "close": 24.6, "volume": 12573.0}, {"date": "2024-03-26", "close": 25.9, "volume": 9222.0}, {"date": "2024-03-27", "close": 25.1, "volume": 8016.0}, {"date": "2024-03-28", "close": 27.0, "volume": 6826.0}, {"date": "2024-04-01", "close": 25.5, "volume": 6037.0}, {"date": "2024-04-02", "close": 23.8, "volume": 7815.0}, {"date": "2024-04-03", "close": 24.95, "volume": 6569.0}, {"date": "2024-04-04", "close": 23.4, "volume": 11777.0}, {"date": "2024-04-05", "close": 23.8, "volume": 6017.0}, {"date": "2024-04-08", "close": 24.2, "volume": 4257.0}, {"date": "2024-04-09", "close": 24.3, "volume": 2608.0}, {"date": "2024-04-10", "close": 24.2, "volume": 6393.0}, {"date": "2024-04-11", "close": 24.2, "volume": 3464.0}, {"date": "2024-04-12", "close": 22.2, "volume": 4242.0}, {"date": "2024-04-15", "close": 22.4, "volume": 5159.0}, {"date": "2024-04-16", "close": 20.7, "volume": 5243.0}, {"date": "2024-04-17", "close": 20.2, "volume": 3330.0}, {"date": "2024-04-18", "close": 19.7, "volume": 12193.0}, {"date": "2024-04-19", "close": 23.6, "volume": 7470.0}, {"date": "2024-04-22", "close": 20.2, "volume": 8254.0}, {"date": "2024-04-23", "close": 20.9, "volume": 7482.0}, {"date": "2024-04-24", "close": 20.6, "volume": 3563.0}, {"date": "2024-04-25", "close": 19.9, "volume": 4103.0}, {"date": "2024-04-26", "close": 20.6, "volume": 5774.0}, {"date": "2024-04-29", "close": 20.2, "volume": 5382.0}, {"date": "2024-04-30", "close": 19.9, "volume": 4038.0}, {"date": "2024-05-01", "close": 19.9, "volume": 4190.0}, {"date": "2024-05-02", "close": 19.3, "volume": 7147.0}, {"date": "2024-05-03", "close": 19.2, "volume": 13964.0}, {"date": "2024-05-06", "close": 20.2, "volume": 9446.0}, {"date": "2024-05-07", "close": 20.0, "volume": 3511.0}, {"date": "2024-05-08", "close": 21.9, "volume": 5650.0}, {"date": "2024-05-09", "close": 20.8, "volume": 3351.0}, {"date": "2024-05-10", "close": 20.6, "volume": 2541.0}, {"date": "2024-05-13", "close": 20.7, "volume": 3549.0}, {"date": "2024-05-14", "close": 21.1, "volume": 18696.0}, {"date": "2024-05-15", "close": 20.9, "volume": 3644.0}, {"date": "2024-05-16", "close": 21.5, "volume": 4741.0}, {"date": "2024-05-17", "close": 21.7, "volume": 8330.0}, {"date": "2024-05-20", "close": 24.3, "volume": 13739.0}, {"date": "2024-05-21", "close": 22.9, "volume": 6972.0}, {"date": "2024-05-22", "close": 21.8, "volume": 11579.0}, {"date": "2024-05-23", "close": 19.9, "volume": 10669.0}, {"date": "2024-05-24", "close": 20.2, "volume": 8024.0}, {"date": "2024-05-28", "close": 21.1, "volume": 6376.0}, {"date": "2024-05-29", "close": 20.6, "volume": 6511.0}, {"date": "2024-05-30", "close": 22.3, "volume": 4586.0}, {"date": "2024-05-31", "close": 21.1, "volume": 8052.0}, {"date": "2024-06-03", "close": 22.5, "volume": 16930.0}, {"date": "2024-06-04", "close": 22.3, "volume": 15060.0}, {"date": "2024-06-05", "close": 23.1, "volume": 6647.0}, {"date": "2024-06-06", "close": 22.1, "volume": 7748.0}, {"date": "2024-06-07", "close": 21.2, "volume": 12913.0}, {"date": "2024-06-10", "close": 29.0, "volume": 100055.0}, {"date": "2024-06-11", "close": 25.5, "volume": 126216.0}, {"date": "2024-06-12", "close": 22.3, "volume": 26067.0}, {"date": "2024-06-13", "close": 22.0, "volume": 20475.0}, {"date": "2024-06-14", "close": 21.7, "volume": 16177.0}, {"date": "2024-06-17", "close": 23.7, "volume": 34324.0}, {"date": "2024-06-18", "close": 20.5, "volume": 36966.0}, {"date": "2024-06-20", "close": 19.4, "volume": 34704.0}, {"date": "2024-06-21", "close": 19.0, "volume": 18643.0}, {"date": "2024-06-24", "close": 19.4, "volume": 21451.0}, {"date": "2024-06-25", "close": 19.9, "volume": 16523.0}, {"date": "2024-06-26", "close": 20.5, "volume": 18268.0}, {"date": "2024-06-27", "close": 21.2, "volume": 17571.0}, {"date": "2024-06-28", "close": 19.9, "volume": 112470.0}, {"date": "2024-07-01", "close": 19.0, "volume": 14559.0}, {"date": "2024-07-02", "close": 18.0, "volume": 17188.0}, {"date": "2024-07-03", "close": 17.5, "volume": 8906.0}, {"date": "2024-07-05", "close": 17.4, "volume": 10717.0}, {"date": "2024-07-08", "close": 17.0, "volume": 7969.0}, {"date": "2024-07-09", "close": 17.2, "volume": 12714.0}, {"date": "2024-07-10", "close": 17.5, "volume": 6696.0}, {"date": "2024-07-11", "close": 18.3, "volume": 3806.0}, {"date": "2024-07-12", "close": 18.2, "volume": 5631.0}, {"date": "2024-07-15", "close": 19.1, "volume": 9266.0}, {"date": "2024-07-16", "close": 19.9, "volume": 13930.0}, {"date": "2024-07-17", "close": 19.9, "volume": 4732.0}, {"date": "2024-07-18", "close": 20.2, "volume": 11779.0}, {"date": "2024-07-19", "close": 20.9, "volume": 19857.0}, {"date": "2024-07-22", "close": 21.2, "volume": 18197.0}, {"date": "2024-07-23", "close": 21.3, "volume": 15992.0}, {"date": "2024-07-24", "close": 21.7, "volume": 7167.0}, {"date": "2024-07-25", "close": 22.1, "volume": 11177.0}, {"date": "2024-07-26", "close": 21.7, "volume": 4027.0}, {"date": "2024-07-29", "close": 21.7, "volume": 5032.0}, {"date": "2024-07-30", "close": 21.2, "volume": 4201.0}, {"date": "2024-07-31", "close": 20.7, "volume": 2511.0}, {"date": "2024-08-01", "close": 20.0, "volume": 3651.0}, {"date": "2024-08-02", "close": 19.8, "volume": 5275.0}, {"date": "2024-08-05", "close": 19.0, "volume": 6106.0}, {"date": "2024-08-06", "close": 20.5, "volume": 12698.0}, {"date": "2024-08-07", "close": 19.6, "volume": 5651.0}, {"date": "2024-08-08", "close": 22.4, "volume": 8301.0}, {"date": "2024-08-09", "close": 21.0, "volume": 3877.0}, {"date": "2024-08-12", "close": 20.0, "volume": 4009.0}, {"date": "2024-08-13", "close": 21.0, "volume": 2748.0}, {"date": "2024-08-14", "close": 20.2, "volume": 1643.0}, {"date": "2024-08-15", "close": 21.5, "volume": 2456.0}, {"date": "2024-08-16", "close": 21.1, "volume": 2214.0}, {"date": "2024-08-19", "close": 21.7, "volume": 4443.0}, {"date": "2024-08-20", "close": 20.7, "volume": 4092.0}, {"date": "2024-08-21", "close": 20.9, "volume": 3324.0}, {"date": "2024-08-22", "close": 20.1, "volume": 3007.0}, {"date": "2024-08-23", "close": 21.0, "volume": 3722.0}, {"date": "2024-08-26", "close": 20.6, "volume": 3470.0}, {"date": "2024-08-27", "close": 20.1, "volume": 1485.0}, {"date": "2024-08-28", "close": 20.6, "volume": 2042.0}, {"date": "2024-08-29", "close": 20.4, "volume": 861.0}, {"date": "2024-08-30", "close": 21.3, "volume": 4257.0}, {"date": "2024-09-03", "close": 20.6, "volume": 1914.0}, {"date": "2024-09-04", "close": 20.2, "volume": 1170.0}, {"date": "2024-09-05", "close": 20.9, "volume": 5434.0}, {"date": "2024-09-06", "close": 20.4, "volume": 7535.0}, {"date": "2024-09-09", "close": 20.2, "volume": 2903.0}, {"date": "2024-09-10", "close": 19.5, "volume": 5900.0}, {"date": "2024-09-11", "close": 19.5, "volume": 6268.0}, {"date": "2024-09-12", "close": 19.3, "volume": 2115.0}, {"date": "2024-09-13", "close": 19.1, "volume": 1745.0}, {"date": "2024-09-16", "close": 19.2, "volume": 2026.0}, {"date": "2024-09-17", "close": 19.1, "volume": 3362.0}, {"date": "2024-09-18", "close": 19.9, "volume": 2344.0}, {"date": "2024-09-19", "close": 19.7, "volume": 4224.0}, {"date": "2024-09-20", "close": 19.4, "volume": 2800.0}, {"date": "2024-09-23", "close": 18.9, "volume": 2956.0}, {"date": "2024-09-24", "close": 18.9, "volume": 4414.0}, {"date": "2024-09-25", "close": 19.0, "volume": 1120.0}, {"date": "2024-09-26", "close": 18.2, "volume": 4232.0}, {"date": "2024-09-27", "close": 17.8, "volume": 4753.0}, {"date": "2024-09-30", "close": 17.6, "volume": 4865.0}, {"date": "2024-10-01", "close": 16.4, "volume": 7704.0}, {"date": "2024-10-02", "close": 16.6, "volume": 3725.0}, {"date": "2024-10-03", "close": 16.1, "volume": 3561.0}, {"date": "2024-10-04", "close": 16.4, "volume": 4701.0}, {"date": "2024-10-07", "close": 16.2, "volume": 6714.0}, {"date": "2024-10-08", "close": 15.7, "volume": 6861.0}, {"date": "2024-10-09", "close": 15.95, "volume": 7579.0}, {"date": "2024-10-10", "close": 13.35, "volume": 14445.0}, {"date": "2024-10-11", "close": 13.6, "volume": 14694.0}, {"date": "2024-10-14", "close": 14.1, "volume": 3279.0}, {"date": "2024-10-15", "close": 13.8, "volume": 3671.0}, {"date": "2024-10-16", "close": 14.3, "volume": 3313.0}, {"date": "2024-10-17", "close": 14.1, "volume": 2586.0}, {"date": "2024-10-18", "close": 14.05, "volume": 4728.0}, {"date": "2024-10-21", "close": 13.6, "volume": 2497.0}, {"date": "2024-10-22", "close": 13.5, "volume": 2657.0}, {"date": "2024-10-23", "close": 13.8, "volume": 10539.0}, {"date": "2024-10-24", "close": 13.4, "volume": 4256.0}, {"date": "2024-10-25", "close": 13.6, "volume": 5345.0}, {"date": "2024-10-28", "close": 14.2, "volume": 9380.0}, {"date": "2024-10-29", "close": 13.6, "volume": 5593.0}, {"date": "2024-10-30", "close": 13.7, "volume": 4211.0}, {"date": "2024-10-31", "close": 13.5, "volume": 1774.0}, {"date": "2024-11-01", "close": 13.2, "volume": 2377.0}, {"date": "2024-11-04", "close": 15.285, "volume": 14218.0}, {"date": "2024-11-05", "close": 16.0, "volume": 10383.0}, {"date": "2024-11-06", "close": 14.5, "volume": 7899.0}, {"date": "2024-11-07", "close": 15.5, "volume": 5250.0}, {"date": "2024-11-08", "close": 15.8, "volume": 4565.0}, {"date": "2024-11-11", "close": 16.6, "volume": 7656.0}, {"date": "2024-11-12", "close": 16.6, "volume": 5827.0}, {"date": "2024-11-13", "close": 14.1, "volume": 9738.0}, {"date": "2024-11-14", "close": 14.1, "volume": 4727.0}, {"date": "2024-11-15", "close": 15.0, "volume": 2855.0}, {"date": "2024-11-18", "close": 14.1, "volume": 3105.0}, {"date": "2024-11-19", "close": 14.6, "volume": 1669.0}, {"date": "2024-11-20", "close": 13.7, "volume": 3587.0}, {"date": "2024-11-21", "close": 14.5, "volume": 5220.0}, {"date": "2024-11-22", "close": 14.8, "volume": 83144.0}, {"date": "2024-11-25", "close": 15.5, "volume": 4909.0}, {"date": "2024-11-26", "close": 15.9, "volume": 4756.0}, {"date": "2024-11-27", "close": 15.1, "volume": 2594.0}, {"date": "2024-11-29", "close": 16.5, "volume": 3885.0}, {"date": "2024-12-02", "close": 17.9, "volume": 4900.0}, {"date": "2024-12-03", "close": 14.9, "volume": 14174.0}, {"date": "2024-12-04", "close": 15.7, "volume": 3757.0}, {"date": "2024-12-05", "close": 15.5, "volume": 5623.0}, {"date": "2024-12-06", "close": 15.6, "volume": 2211.0}, {"date": "2024-12-09", "close": 17.3, "volume": 4868.0}, {"date": "2024-12-10", "close": 16.1, "volume": 1673.0}, {"date": "2024-12-11", "close": 16.7, "volume": 3662.0}, {"date": "2024-12-12", "close": 16.8, "volume": 1645.0}, {"date": "2024-12-13", "close": 16.6, "volume": 1079.0}, {"date": "2024-12-16", "close": 16.0, "volume": 2420.0}, {"date": "2024-12-17", "close": 16.9, "volume": 3752.0}, {"date": "2024-12-18", "close": 15.8, "volume": 2043.0}, {"date": "2024-12-19", "close": 15.8, "volume": 2098.0}, {"date": "2024-12-20", "close": 16.2, "volume": 1963.0}, {"date": "2024-12-23", "close": 14.6, "volume": 4415.0}, {"date": "2024-12-24", "close": 14.516, "volume": 1253.0}, {"date": "2024-12-26", "close": 15.1, "volume": 1951.0}, {"date": "2024-12-27", "close": 14.9, "volume": 2943.0}, {"date": "2024-12-30", "close": 15.35, "volume": 2008.0}, {"date": "2024-12-31", "close": 15.4, "volume": 3048.0}, {"date": "2025-01-02", "close": 15.0, "volume": 2672.0}, {"date": "2025-01-03", "close": 15.0, "volume": 3606.0}, {"date": "2025-01-06", "close": 16.8, "volume": 3649.0}, {"date": "2025-01-07", "close": 16.2, "volume": 1315.0}, {"date": "2025-01-08", "close": 15.8, "volume": 624.0}, {"date": "2025-01-10", "close": 15.7, "volume": 2890.0}, {"date": "2025-01-13", "close": 15.8, "volume": 1291.0}, {"date": "2025-01-14", "close": 15.5, "volume": 902.0}, {"date": "2025-01-15", "close": 15.0, "volume": 3372.0}, {"date": "2025-01-16", "close": 15.1, "volume": 4771.0}, {"date": "2025-01-17", "close": 14.6, "volume": 2204.0}, {"date": "2025-01-21", "close": 14.9, "volume": 2284.0}, {"date": "2025-01-22", "close": 14.1, "volume": 2360.0}, {"date": "2025-01-23", "close": 14.5, "volume": 1894.0}, {"date": "2025-01-24", "close": 14.1, "volume": 9853.0}, {"date": "2025-01-27", "close": 13.6, "volume": 3246.0}, {"date": "2025-01-28", "close": 13.95, "volume": 977.0}, {"date": "2025-01-29", "close": 13.4, "volume": 5235.0}, {"date": "2025-01-30", "close": 13.9, "volume": 1592.0}, {"date": "2025-01-31", "close": 13.7, "volume": 822.0}, {"date": "2025-02-03", "close": 13.3, "volume": 3448.0}, {"date": "2025-02-04", "close": 13.552, "volume": 388.0}, {"date": "2025-02-05", "close": 13.6, "volume": 1749.0}, {"date": "2025-02-06", "close": 13.25, "volume": 2678.0}, {"date": "2025-02-07", "close": 13.55, "volume": 1926.0}, {"date": "2025-02-10", "close": 13.4, "volume": 1771.0}, {"date": "2025-02-11", "close": 13.7, "volume": 548.0}, {"date": "2025-02-12", "close": 13.6, "volume": 1554.0}, {"date": "2025-02-13", "close": 14.0, "volume": 1621.0}, {"date": "2025-02-14", "close": 14.1, "volume": 952.0}, {"date": "2025-02-18", "close": 14.6, "volume": 3157.0}, {"date": "2025-02-19", "close": 14.8, "volume": 8943.0}, {"date": "2025-02-20", "close": 14.978, "volume": 2858.0}, {"date": "2025-02-21", "close": 14.4, "volume": 1299.0}, {"date": "2025-02-24", "close": 13.7, "volume": 1137.0}, {"date": "2025-02-25", "close": 14.0, "volume": 1756.0}, {"date": "2025-02-26", "close": 14.2, "volume": 1859.0}, {"date": "2025-02-27", "close": 14.0, "volume": 1203.0}, {"date": "2025-02-28", "close": 13.7, "volume": 1184.0}, {"date": "2025-03-03", "close": 13.5, "volume": 1568.0}, {"date": "2025-03-04", "close": 13.6, "volume": 903.0}, {"date": "2025-03-05", "close": 13.4, "volume": 1091.0}, {"date": "2025-03-06", "close": 13.9, "volume": 1602.0}, {"date": "2025-03-07", "close": 13.8, "volume": 9963.0}, {"date": "2025-03-10", "close": 13.3, "volume": 2245.0}, {"date": "2025-03-11", "close": 13.4, "volume": 1830.0}, {"date": "2025-03-12", "close": 13.2, "volume": 1230.0}, {"date": "2025-03-13", "close": 13.1, "volume": 1260.0}, {"date": "2025-03-14", "close": 13.9, "volume": 876.0}, {"date": "2025-03-17", "close": 14.0, "volume": 1194.0}, {"date": "2025-03-18", "close": 14.3, "volume": 944.0}, {"date": "2025-03-19", "close": 14.6, "volume": 3053.0}, {"date": "2025-03-20", "close": 14.138, "volume": 2060.0}, {"date": "2025-03-21", "close": 14.0, "volume": 2185.0}, {"date": "2025-03-24", "close": 14.542, "volume": 1451.0}, {"date": "2025-03-25", "close": 14.6, "volume": 1863.0}, {"date": "2025-03-26", "close": 14.5, "volume": 1422.0}, {"date": "2025-03-27", "close": 14.7, "volume": 1393.0}, {"date": "2025-03-28", "close": 14.4, "volume": 155.0}, {"date": "2025-03-31", "close": 14.4, "volume": 3171.0}, {"date": "2025-04-01", "close": 14.2, "volume": 495.0}, {"date": "2025-04-02", "close": 14.3, "volume": 440.0}, {"date": "2025-04-03", "close": 13.9, "volume": 751.0}, {"date": "2025-04-04", "close": 13.273, "volume": 1468.0}, {"date": "2025-04-07", "close": 12.764, "volume": 2079.0}, {"date": "2025-04-08", "close": 12.9, "volume": 1482.0}, {"date": "2025-04-09", "close": 14.1, "volume": 1056.0}, {"date": "2025-04-10", "close": 13.4, "volume": 836.0}, {"date": "2025-04-11", "close": 13.506, "volume": 919.0}, {"date": "2025-04-14", "close": 13.45, "volume": 1374.0}, {"date": "2025-04-15", "close": 13.8, "volume": 3350.0}, {"date": "2025-04-16", "close": 13.0, "volume": 1297.0}, {"date": "2025-04-17", "close": 13.5, "volume": 2368.0}, {"date": "2025-04-21", "close": 13.1, "volume": 839.0}, {"date": "2025-04-22", "close": 13.4, "volume": 1121.0}, {"date": "2025-04-23", "close": 13.5, "volume": 574.0}, {"date": "2025-04-24", "close": 14.0, "volume": 2376.0}, {"date": "2025-04-25", "close": 14.0, "volume": 1280.0}, {"date": "2025-04-28", "close": 15.8, "volume": 3960.0}, {"date": "2025-04-29", "close": 15.0, "volume": 1766.0}, {"date": "2025-04-30", "close": 15.0, "volume": 920.0}, {"date": "2025-05-01", "close": 15.7, "volume": 696.0}, {"date": "2025-05-02", "close": 15.85, "volume": 1051.0}, {"date": "2025-05-05", "close": 15.1, "volume": 1816.0}, {"date": "2025-05-06", "close": 15.1, "volume": 3958.0}, {"date": "2025-05-07", "close": 15.0, "volume": 24769.0}, {"date": "2025-05-08", "close": 15.55, "volume": 1110.0}, {"date": "2025-05-09", "close": 16.403, "volume": 2363.0}, {"date": "2025-05-12", "close": 16.8, "volume": 2484.0}, {"date": "2025-05-13", "close": 16.4, "volume": 3150.0}, {"date": "2025-05-14", "close": 16.6, "volume": 961.0}, {"date": "2025-05-15", "close": 17.0, "volume": 2881.0}, {"date": "2025-05-16", "close": 17.2, "volume": 1681.0}, {"date": "2025-05-19", "close": 17.5, "volume": 2152.0}, {"date": "2025-05-20", "close": 16.9, "volume": 3081.0}, {"date": "2025-05-21", "close": 16.9, "volume": 860.0}, {"date": "2025-05-22", "close": 17.2, "volume": 790.0}, {"date": "2025-05-23", "close": 17.5, "volume": 614.0}, {"date": "2025-05-27", "close": 17.0, "volume": 2064.0}, {"date": "2025-05-28", "close": 17.6, "volume": 1603.0}, {"date": "2025-05-29", "close": 17.4, "volume": 1455.0}, {"date": "2025-05-30", "close": 17.2, "volume": 663.0}, {"date": "2025-06-02", "close": 17.5, "volume": 2697.0}, {"date": "2025-06-03", "close": 17.2, "volume": 1842.0}, {"date": "2025-06-04", "close": 17.0, "volume": 1614.0}, {"date": "2025-06-05", "close": 17.2, "volume": 1238.0}, {"date": "2025-06-06", "close": 17.1, "volume": 2051.0}, {"date": "2025-06-09", "close": 17.7, "volume": 3181.0}, {"date": "2025-06-10", "close": 16.8, "volume": 1913.0}, {"date": "2025-06-11", "close": 16.5, "volume": 2249.0}, {"date": "2025-06-12", "close": 16.2, "volume": 1217.0}, {"date": "2025-06-13", "close": 15.0, "volume": 4086.0}, {"date": "2025-06-16", "close": 16.9, "volume": 16653.0}, {"date": "2025-06-17", "close": 16.5, "volume": 8059.0}, {"date": "2025-06-18", "close": 15.7, "volume": 12564.0}, {"date": "2025-06-20", "close": 14.5, "volume": 6851.0}, {"date": "2025-06-23", "close": 14.9, "volume": 2432.0}, {"date": "2025-06-24", "close": 14.8, "volume": 2864.0}, {"date": "2025-06-25", "close": 14.8, "volume": 2072.0}, {"date": "2025-06-26", "close": 15.0, "volume": 422.0}, {"date": "2025-06-27", "close": 16.2, "volume": 4557.0}, {"date": "2025-06-30", "close": 16.006, "volume": 1478.0}, {"date": "2025-07-01", "close": 15.9, "volume": 3078.0}, {"date": "2025-07-02", "close": 15.9, "volume": 2932.0}, {"date": "2025-07-03", "close": 16.3, "volume": 830.0}, {"date": "2025-07-07", "close": 15.9, "volume": 1217.0}, {"date": "2025-07-08", "close": 16.5, "volume": 25981.0}, {"date": "2025-07-09", "close": 16.8, "volume": 3076.0}, {"date": "2025-07-10", "close": 17.5, "volume": 2165.0}, {"date": "2025-07-11", "close": 17.55, "volume": 5430.0}, {"date": "2025-07-14", "close": 18.3, "volume": 1925.0}, {"date": "2025-07-15", "close": 17.7, "volume": 1707.0}, {"date": "2025-07-16", "close": 17.9, "volume": 1296.0}, {"date": "2025-07-17", "close": 18.4, "volume": 1322.0}, {"date": "2025-07-18", "close": 17.9, "volume": 3156.0}, {"date": "2025-07-21", "close": 18.4, "volume": 2140.0}, {"date": "2025-07-22", "close": 18.4, "volume": 5199.0}, {"date": "2025-07-23", "close": 18.5, "volume": 2566.0}, {"date": "2025-07-24", "close": 18.1, "volume": 1272.0}, {"date": "2025-07-25", "close": 18.1, "volume": 1703.0}, {"date": "2025-07-28", "close": 18.4, "volume": 4447.0}, {"date": "2025-07-29", "close": 18.1, "volume": 1236.0}, {"date": "2025-07-30", "close": 16.7, "volume": 2848.0}, {"date": "2025-07-31", "close": 15.8, "volume": 1009.0}, {"date": "2025-08-01", "close": 15.5, "volume": 1070.0}, {"date": "2025-08-04", "close": 16.1, "volume": 1962.0}, {"date": "2025-08-05", "close": 15.9, "volume": 1825.0}, {"date": "2025-08-06", "close": 16.4, "volume": 502.0}, {"date": "2025-08-07", "close": 16.2, "volume": 1058.0}, {"date": "2025-08-08", "close": 16.2, "volume": 422.0}, {"date": "2025-08-11", "close": 16.23, "volume": 683.0}, {"date": "2025-08-12", "close": 16.8, "volume": 1123.0}, {"date": "2025-08-13", "close": 16.1, "volume": 3075.0}, {"date": "2025-08-14", "close": 16.6, "volume": 636.0}, {"date": "2025-08-15", "close": 16.4, "volume": 2191.0}, {"date": "2025-08-18", "close": 16.2, "volume": 1578.0}, {"date": "2025-08-19", "close": 16.4, "volume": 1164.0}, {"date": "2025-08-20", "close": 16.2, "volume": 272.0}, {"date": "2025-08-21", "close": 16.1, "volume": 191.0}, {"date": "2025-08-22", "close": 16.5, "volume": 513.0}, {"date": "2025-08-25", "close": 16.3, "volume": 1111.0}, {"date": "2025-08-26", "close": 16.1, "volume": 248.0}, {"date": "2025-08-27", "close": 16.2, "volume": 668.0}, {"date": "2025-08-28", "close": 15.5, "volume": 1780.0}, {"date": "2025-08-29", "close": 15.6, "volume": 260.0}, {"date": "2025-09-02", "close": 15.4, "volume": 883.0}, {"date": "2025-09-03", "close": 17.3, "volume": 8959.0}, {"date": "2025-09-04", "close": 16.4, "volume": 2083.0}, {"date": "2025-09-05", "close": 16.2, "volume": 1063.0}, {"date": "2025-09-08", "close": 15.4, "volume": 1055.0}, {"date": "2025-09-09", "close": 15.1, "volume": 2225.0}, {"date": "2025-09-10", "close": 14.35, "volume": 5738.0}, {"date": "2025-09-11", "close": 14.1, "volume": 2831.0}, {"date": "2025-09-12", "close": 13.93, "volume": 3667.0}, {"date": "2025-09-15", "close": 14.6, "volume": 1435.0}, {"date": "2025-09-16", "close": 14.455, "volume": 2341.0}, {"date": "2025-09-17", "close": 14.6, "volume": 1853.0}, {"date": "2025-09-18", "close": 14.9, "volume": 1374.0}, {"date": "2025-09-19", "close": 14.9, "volume": 1693.0}, {"date": "2025-09-22", "close": 14.6, "volume": 2339.0}, {"date": "2025-09-23", "close": 15.0, "volume": 851.0}, {"date": "2025-09-24", "close": 15.1, "volume": 475.0}, {"date": "2025-09-25", "close": 14.4, "volume": 578.0}, {"date": "2025-09-26", "close": 14.5, "volume": 536.0}, {"date": "2025-09-29", "close": 14.0, "volume": 913.0}, {"date": "2025-09-30", "close": 13.9, "volume": 1760.0}, {"date": "2025-10-01", "close": 13.5, "volume": 4430.0}, {"date": "2025-10-02", "close": 13.0, "volume": 2323.0}, {"date": "2025-10-03", "close": 13.1, "volume": 2637.0}, {"date": "2025-10-06", "close": 14.11, "volume": 5959.0}, {"date": "2025-10-07", "close": 13.3, "volume": 2742.0}, {"date": "2025-10-08", "close": 13.6, "volume": 1164.0}, {"date": "2025-10-09", "close": 13.629, "volume": 844.0}, {"date": "2025-10-10", "close": 13.2, "volume": 1685.0}, {"date": "2025-10-13", "close": 13.2, "volume": 1811.0}, {"date": "2025-10-14", "close": 13.4, "volume": 1133.0}, {"date": "2025-10-15", "close": 13.4, "volume": 1772.0}, {"date": "2025-10-16", "close": 13.1, "volume": 1036.0}, {"date": "2025-10-17", "close": 13.05, "volume": 1845.0}, {"date": "2025-10-20", "close": 12.8, "volume": 1981.0}, {"date": "2025-10-21", "close": 13.0, "volume": 1260.0}, {"date": "2025-10-22", "close": 12.8, "volume": 2015.0}, {"date": "2025-10-23", "close": 12.7, "volume": 1106.0}, {"date": "2025-10-24", "close": 12.75, "volume": 720.0}, {"date": "2025-10-27", "close": 13.0, "volume": 1629.0}, {"date": "2025-10-28", "close": 13.4, "volume": 1106.0}, {"date": "2025-10-29", "close": 13.05, "volume": 3268.0}, {"date": "2025-10-30", "close": 12.9, "volume": 1713.0}, {"date": "2025-10-31", "close": 12.7, "volume": 1256.0}, {"date": "2025-11-03", "close": 12.8, "volume": 1981.0}, {"date": "2025-11-04", "close": 12.723, "volume": 330.0}, {"date": "2025-11-05", "close": 12.7, "volume": 525.0}, {"date": "2025-11-06", "close": 12.63, "volume": 1335.0}, {"date": "2025-11-07", "close": 12.6, "volume": 964.0}, {"date": "2025-11-10", "close": 12.0, "volume": 2722.0}, {"date": "2025-11-11", "close": 11.6, "volume": 3137.0}, {"date": "2025-11-12", "close": 12.0, "volume": 1861.0}, {"date": "2025-11-13", "close": 11.8, "volume": 864.0}, {"date": "2025-11-14", "close": 11.7, "volume": 1617.0}, {"date": "2025-11-17", "close": 12.9, "volume": 9451.0}, {"date": "2025-11-18", "close": 12.6, "volume": 2012.0}, {"date": "2025-11-19", "close": 12.8, "volume": 2738.0}, {"date": "2025-11-20", "close": 12.4, "volume": 1162.0}, {"date": "2025-11-21", "close": 11.7, "volume": 1627.0}, {"date": "2025-11-24", "close": 11.9, "volume": 1114.0}, {"date": "2025-11-25", "close": 12.2, "volume": 936.0}, {"date": "2025-11-26", "close": 12.0, "volume": 718.0}, {"date": "2025-11-28", "close": 12.2, "volume": 944.0}, {"date": "2025-12-01", "close": 12.03, "volume": 1196.0}, {"date": "2025-12-02", "close": 12.0, "volume": 610.0}, {"date": "2025-12-03", "close": 11.8, "volume": 863.0}, {"date": "2025-12-04", "close": 12.0, "volume": 880.0}, {"date": "2025-12-05", "close": 11.8, "volume": 1094.0}, {"date": "2025-12-08", "close": 11.9, "volume": 889.0}, {"date": "2025-12-09", "close": 11.6, "volume": 3308.0}, {"date": "2025-12-10", "close": 12.3, "volume": 27690.0}, {"date": "2025-12-11", "close": 12.5, "volume": 3988.0}, {"date": "2025-12-12", "close": 11.929, "volume": 2993.0}, {"date": "2025-12-15", "close": 11.5, "volume": 4316.0}, {"date": "2025-12-16", "close": 11.6, "volume": 2156.0}, {"date": "2025-12-17", "close": 11.2, "volume": 2060.0}, {"date": "2025-12-18", "close": 11.2, "volume": 1281.0}, {"date": "2025-12-19", "close": 11.7, "volume": 1685.0}, {"date": "2025-12-22", "close": 11.1, "volume": 2191.0}, {"date": "2025-12-23", "close": 10.2, "volume": 13758.0}, {"date": "2025-12-24", "close": 10.3, "volume": 4228.0}, {"date": "2025-12-26", "close": 10.5, "volume": 3110.0}, {"date": "2025-12-29", "close": 10.7, "volume": 24689.0}, {"date": "2025-12-30", "close": 10.5, "volume": 2092.0}, {"date": "2025-12-31", "close": 10.3, "volume": 4200.0}, {"date": "2026-01-02", "close": 10.3, "volume": 1452.0}, {"date": "2026-01-05", "close": 10.3, "volume": 2491.0}, {"date": "2026-01-06", "close": 10.6, "volume": 3066.0}, {"date": "2026-01-07", "close": 10.5, "volume": 2797.0}, {"date": "2026-01-08", "close": 11.0, "volume": 6605.0}, {"date": "2026-01-09", "close": 11.4, "volume": 2420.0}, {"date": "2026-01-12", "close": 11.6, "volume": 1240.0}, {"date": "2026-01-13", "close": 10.5, "volume": 6975.0}, {"date": "2026-01-14", "close": 10.4, "volume": 9928.0}, {"date": "2026-01-15", "close": 10.3, "volume": 2421.0}, {"date": "2026-01-16", "close": 8.701, "volume": 27583.0}, {"date": "2026-01-20", "close": 8.84, "volume": 7232.0}, {"date": "2026-01-21", "close": 9.192, "volume": 6076.0}, {"date": "2026-01-22", "close": 9.303, "volume": 4661.0}, {"date": "2026-01-23", "close": 10.91, "volume": 77040.0}, {"date": "2026-01-26", "close": 11.32, "volume": 177927.0}, {"date": "2026-01-27", "close": 13.05, "volume": 57977.0}, {"date": "2026-01-28", "close": 13.36, "volume": 18367.0}, {"date": "2026-01-29", "close": 15.11, "volume": 29028.0}, {"date": "2026-01-30", "close": 13.62, "volume": 91404.0}, {"date": "2026-02-02", "close": 12.07, "volume": 20659.0}, {"date": "2026-02-03", "close": 11.1, "volume": 7899.0}, {"date": "2026-02-04", "close": 12.9904, "volume": 45301.0}, {"date": "2026-02-05", "close": 13.46, "volume": 78784.0}, {"date": "2026-02-06", "close": 12.19, "volume": 38103.0}, {"date": "2026-02-09", "close": 11.51, "volume": 7766.0}, {"date": "2026-02-10", "close": 11.42, "volume": 35696.0}, {"date": "2026-02-11", "close": 12.515, "volume": 48299.0}, {"date": "2026-02-12", "close": 11.945, "volume": 33413.0}, {"date": "2026-02-13", "close": 12.15, "volume": 113757.0}, {"date": "2026-02-17", "close": 11.84, "volume": 112011.0}, {"date": "2026-02-18", "close": 12.19, "volume": 46060.0}, {"date": "2026-02-19", "close": 13.29, "volume": 47431.0}, {"date": "2026-02-20", "close": 11.93, "volume": 26429.0}, {"date": "2026-02-23", "close": 10.805, "volume": 31448.0}, {"date": "2026-02-24", "close": 11.2401, "volume": 43927.0}, {"date": "2026-02-25", "close": 11.31, "volume": 14600.0}, {"date": "2026-02-26", "close": 11.42, "volume": 13213.0}, {"date": "2026-02-27", "close": 11.38, "volume": 17585.0}, {"date": "2026-03-02", "close": 11.165, "volume": 10997.0}, {"date": "2026-03-03", "close": 11.02, "volume": 5990.0}, {"date": "2026-03-04", "close": 11.3, "volume": 20431.0}, {"date": "2026-03-05", "close": 10.99, "volume": 14781.0}, {"date": "2026-03-06", "close": 10.02, "volume": 52385.0}, {"date": "2026-03-09", "close": 9.96, "volume": 11513.0}, {"date": "2026-03-10", "close": 9.45, "volume": 52012.0}, {"date": "2026-03-11", "close": 9.44, "volume": 18015.0}, {"date": "2026-03-12", "close": 8.24, "volume": 49544.0}, {"date": "2026-03-13", "close": 8.04, "volume": 5728.0}, {"date": "2026-03-16", "close": 6.97, "volume": 49428.0}, {"date": "2026-03-17", "close": 6.62, "volume": 109190.0}, {"date": "2026-03-18", "close": 6.105, "volume": 110997.0}, {"date": "2026-03-19", "close": 5.89, "volume": 137197.0}, {"date": "2026-03-20", "close": 5.62, "volume": 81734.0}, {"date": "2026-03-23", "close": 6.02, "volume": 51403.0}, {"date": "2026-03-24", "close": 6.55, "volume": 120272.0}, {"date": "2026-03-25", "close": 7.13, "volume": 127160.0}, {"date": "2026-03-26", "close": 6.52, "volume": 112285.0}, {"date": "2026-03-27", "close": 5.96, "volume": 41120.0}, {"date": "2026-03-30", "close": 5.62, "volume": 29719.0}, {"date": "2026-03-31", "close": 5.86, "volume": 128799.0}, {"date": "2026-04-01", "close": 5.93, "volume": 27123.0}, {"date": "2026-04-02", "close": 6.21, "volume": 24071.0}, {"date": "2026-04-06", "close": 6.19, "volume": 21501.0}, {"date": "2026-04-07", "close": 5.78, "volume": 24600.0}, {"date": "2026-04-08", "close": 5.69, "volume": 61247.0}, {"date": "2026-04-09", "close": 5.72, "volume": 89436.0}, {"date": "2026-04-10", "close": 5.12, "volume": 64859.0}, {"date": "2026-04-13", "close": 5.36, "volume": 69595.0}, {"date": "2026-04-14", "close": 5.67, "volume": 26102.0}, {"date": "2026-04-15", "close": 5.83, "volume": 17442.0}, {"date": "2026-04-16", "close": 6.15, "volume": 20552.0}, {"date": "2026-04-17", "close": 6.08, "volume": 7737.0}, {"date": "2026-04-20", "close": 6.3, "volume": 7226.0}, {"date": "2026-04-21", "close": 5.7, "volume": 12517.0}, {"date": "2026-04-22", "close": 5.705, "volume": 13363.0}, {"date": "2026-04-23", "close": 5.64, "volume": 16693.0}, {"date": "2026-04-24", "close": 5.65, "volume": 6175.0}, {"date": "2026-04-27", "close": 5.5101, "volume": 6275.0}, {"date": "2026-04-28", "close": 5.345, "volume": 5839.0}, {"date": "2026-04-29", "close": 5.23, "volume": 6396.0}, {"date": "2026-04-30", "close": 5.25, "volume": 13568.0}, {"date": "2026-05-01", "close": 7.31, "volume": 4269364.0}, {"date": "2026-05-04", "close": 8.3, "volume": 468544.0}, {"date": "2026-05-05", "close": 9.99, "volume": 401279.0}, {"date": "2026-05-06", "close": 9.16, "volume": 136209.0}, {"date": "2026-05-07", "close": 7.91, "volume": 87827.0}, {"date": "2026-05-08", "close": 7.36, "volume": 42419.0}, {"date": "2026-05-11", "close": 6.7, "volume": 36939.0}, {"date": "2026-05-12", "close": 6.66, "volume": 44783.0}, {"date": "2026-05-13", "close": 6.47, "volume": 54704.0}, {"date": "2026-05-14", "close": 5.66, "volume": 80788.0}, {"date": "2026-05-15", "close": 5.62, "volume": 27528.0}, {"date": "2026-05-18", "close": 5.49, "volume": 19964.0}, {"date": "2026-05-19", "close": 5.61, "volume": 19396.0}, {"date": "2026-05-20", "close": 5.76, "volume": 18894.0}, {"date": "2026-05-21", "close": 5.94, "volume": 54774.0}, {"date": "2026-05-22", "close": 6.015, "volume": 17057.0}, {"date": "2026-05-26", "close": 5.62, "volume": 20006.0}, {"date": "2026-05-27", "close": 5.83, "volume": 28201.0}, {"date": "2026-05-28", "close": 6.23, "volume": 19127.0}, {"date": "2026-05-29", "close": 6.59, "volume": 49179.0}, {"date": "2026-06-01", "close": 6.7, "volume": 29161.0}, {"date": "2026-06-02", "close": 6.42, "volume": 23158.0}, {"date": "2026-06-03", "close": 6.36, "volume": 32992.0}, {"date": "2026-06-04", "close": 6.69, "volume": 27557.0}, {"date": "2026-06-05", "close": 6.27, "volume": 17646.0}, {"date": "2026-06-08", "close": 5.88, "volume": 25579.0}, {"date": "2026-06-09", "close": 5.82, "volume": 19486.0}, {"date": "2026-06-10", "close": 5.67, "volume": 32944.0}, {"date": "2026-06-11", "close": 5.69, "volume": 90562.0}, {"date": "2026-06-12", "close": 5.7, "volume": 33632.0}, {"date": "2026-06-15", "close": 5.89, "volume": 38842.0}, {"date": "2026-06-16", "close": 5.74, "volume": 29898.0}, {"date": "2026-06-17", "close": 6.22, "volume": 24533.0}, {"date": "2026-06-18", "close": 5.92, "volume": 93071.0}, {"date": "2026-06-22", "close": 5.43, "volume": 34471.0}, {"date": "2026-06-23", "close": 5.58, "volume": 20526.0}, {"date": "2026-06-24", "close": 5.46, "volume": 24428.0}, {"date": "2026-06-25", "close": 5.26, "volume": 32144.0}, {"date": "2026-06-26", "close": 5.1, "volume": 20197.0}, {"date": "2026-06-29", "close": 5.43, "volume": 22415.0}, {"date": "2026-06-30", "close": 5.4, "volume": 10530.0}, {"date": "2026-07-01", "close": 5.34, "volume": 12573.0}, {"date": "2026-07-02", "close": 5.39, "volume": 8132.0}, {"date": "2026-07-06", "close": 5.275, "volume": 6751.0}, {"date": "2026-07-07", "close": 4.78, "volume": 18705.0}, {"date": "2026-07-08", "close": 4.82, "volume": 9189.0}, {"date": "2026-07-09", "close": 4.855, "volume": 10463.0}, {"date": "2026-07-10", "close": 4.79, "volume": 5826.0}, {"date": "2026-07-13", "close": 4.78, "volume": 4637.0}, {"date": "2026-07-14", "close": 5.0, "volume": 24145.0}, {"date": "2026-07-15", "close": 5.05, "volume": 11561.0}, {"date": "2026-07-16", "close": 5.0, "volume": 12245.0}, {"date": "2026-07-17", "close": 4.99, "volume": 2195.0}, {"date": "2026-07-20", "close": 5.13, "volume": 3674.0}, {"date": "2026-07-21", "close": 4.985, "volume": 2426.0}, {"date": "2026-07-22", "close": 4.98, "volume": 2419.0}, {"date": "2026-07-23", "close": 5.1, "volume": 3911.0}, {"date": "2026-07-24", "close": 5.152, "volume": 4696.0}], "refreshing": true}