{"ticker": "URGN", "overview": {"cik": "1668243", "ticker": "URGN", "name": "UroGen Pharma Ltd.", "industry": "Pharmaceutical Preparations", "country": "Israel", "sic": "2834", "announcements": [{"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001976408-26-000887", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001437749-26-032421", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-029965", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-029963", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001976408-26-000811", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001976408-26-000810", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029175", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001437749-26-028840", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001000275-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001437749-26-028590", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000947263-26-000072", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001437749-26-025794", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025793", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001437749-26-023290", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001000275-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021523", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021519", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021517", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021515", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021513", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021511", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021509", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001437749-26-021442", "price_sensitive": true}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001000275-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001437749-26-019964", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 3037645.8099999996, "net": -3037645.8099999996, "insiders": 3, "first_date": "2026-08-20", "last_date": "2026-10-08"}, "metrics": {"ticker": "URGN", "has_prices": true, "as_of": "2026-07-24", "last": 40.97, "prev_close": 42.5, "change": -1.5300000000000011, "change_pct": -0.036000000000000025, "session_volume": 421328.0, "vwap_5": 42.453210409604026, "vwap_20": 39.02432795090575, "vwap_60": 32.31160242858296, "vwap_250": 22.98876273514787, "high_52w": 43.78, "low_52w": 17.0, "avg_volume_20": 830068.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003732", "src": "13DG", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "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": "Pharmaceutical Preparations", "country": "Israel", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in URGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003732-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "0001437749-26-032421", "src": "INSIDERS", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "who": "Chris Degnan", "who_key": "Degnan Chris", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 80791.37999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "The money boss sells $81K of URGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1741968/000143774926032421/0001437749-26-032421-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36889}, {"id": "0001437749-26-029965", "src": "INSIDERS", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "who": "Mark Schoenberg", "who_key": "Schoenberg Mark", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 37383.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "C-suite trims URGN: $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1763581/000143774926029965/0001437749-26-029965-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "0001437749-26-029963", "src": "INSIDERS", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "who": "Jason Drew Smith", "who_key": "Smith Jason Drew", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 64618.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider sells $65K of URGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1821479/000143774926029963/0001437749-26-029963-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "0001437749-26-029175", "src": "INSIDERS", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "who": "James A. Robinson Jr.", "who_key": "Robinson James A. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on URGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734295/000143774926029175/0001437749-26-029175-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98809}, {"id": "0001437749-26-028840", "src": "INSIDERS", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "who": "Mark Schoenberg", "who_key": "Schoenberg Mark", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2854852.8499999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "A top exec takes $2.9M off the table in URGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1763581/000143774926028840/0001437749-26-028840-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "13DG-0000947263-26-000072", "src": "13DG", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "who": "Toronto Dominion BANK", "who_key": "TORONTO DOMINION BANK", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "TORONTO DOMINION BANK moves to a 6.7% passive stake in URGN", "source_url": "https://www.sec.gov/Archives/edgar/data/947263/0000947263-26-000072-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "13DG-0000947263-26-000047", "src": "13DG", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "who": "Toronto Dominion BANK", "who_key": "TORONTO DOMINION BANK", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "TORONTO DOMINION BANK takes a 5.4% passive stake in URGN", "source_url": "https://www.sec.gov/Archives/edgar/data/947263/0000947263-26-000047-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001104659-26-062615", "src": "13DG", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "who": "Paradigm Biocapital Advisors LP", "who_key": "Paradigm Biocapital Advisors 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": "Pharmaceutical Preparations", "country": "Israel", "headline": "Paradigm Biocapital Advisors LP moves to a 3.5% passive stake in URGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1855655/0001104659-26-062615-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002012383-26-001661", "src": "13DG", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "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": "Pharmaceutical Preparations", "country": "Israel", "headline": "BlackRock, Inc. crosses 5% of URGN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001661-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003732", "src": "13DG", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "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": "Pharmaceutical Preparations", "country": "Israel", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in URGN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003732-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0000947263-26-000072", "src": "13DG", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "who": "Toronto Dominion BANK", "who_key": "TORONTO DOMINION BANK", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "TORONTO DOMINION BANK moves to a 6.7% passive stake in URGN", "source_url": "https://www.sec.gov/Archives/edgar/data/947263/0000947263-26-000072-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "13DG-0000947263-26-000047", "src": "13DG", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "who": "Toronto Dominion BANK", "who_key": "TORONTO DOMINION BANK", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "TORONTO DOMINION BANK takes a 5.4% passive stake in URGN", "source_url": "https://www.sec.gov/Archives/edgar/data/947263/0000947263-26-000047-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001104659-26-062615", "src": "13DG", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "who": "Paradigm Biocapital Advisors LP", "who_key": "Paradigm Biocapital Advisors 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": "Pharmaceutical Preparations", "country": "Israel", "headline": "Paradigm Biocapital Advisors LP moves to a 3.5% passive stake in URGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1855655/0001104659-26-062615-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002012383-26-001661", "src": "13DG", "ticker": "URGN", "cik": "1668243", "company": "UroGen Pharma Ltd.", "company_raw": "UroGen Pharma Ltd.", "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": "Pharmaceutical Preparations", "country": "Israel", "headline": "BlackRock, Inc. crosses 5% of URGN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001661-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}], "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": "UroGen Pharma Ltd. - Ordinary Shares", "new_value": "UroGen Pharma Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001668243", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001668243", "applied": 1, "detected_at": "2026-10-28T09:29:32.603669"}]}, "key_people": [{"who": "Mark Schoenberg", "who_key": "Schoenberg Mark", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2892236.1699999995, "net": -2892236.1699999995, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37383.32, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763581/000143774926029965/0001437749-26-029965-index.htm"}, {"action": "SELL", "amount": 2854852.8499999996, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763581/000143774926028840/0001437749-26-028840-index.htm"}], "latest": {"action": "SELL", "amount": 37383.32, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763581/000143774926029965/0001437749-26-029965-index.htm"}}, {"who": "Chris Degnan", "who_key": "Degnan Chris", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 80791.37999999999, "net": -80791.37999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 80791.37999999999, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1741968/000143774926032421/0001437749-26-032421-index.htm"}], "latest": {"action": "SELL", "amount": 80791.37999999999, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1741968/000143774926032421/0001437749-26-032421-index.htm"}}, {"who": "Jason Drew Smith", "who_key": "Smith Jason Drew", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 64618.26, "net": -64618.26, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64618.26, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821479/000143774926029963/0001437749-26-029963-index.htm"}], "latest": {"action": "SELL", "amount": 64618.26, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821479/000143774926029963/0001437749-26-029963-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -2854852.8499999996}, {"date": "2026-09-08", "net": -102001.58}, {"date": "2026-10-08", "net": -80791.37999999999}], "announcements": [{"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001976408-26-000887", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001437749-26-032421", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-029965", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-029963", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001976408-26-000811", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001976408-26-000810", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029175", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001437749-26-028840", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001000275-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001437749-26-028590", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000947263-26-000072", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001437749-26-025794", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025793", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001437749-26-023290", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001000275-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021523", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021519", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021517", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021515", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021513", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021511", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001437749-26-021509", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001437749-26-021442", "price_sensitive": true}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001000275-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001437749-26-019964", "price_sensitive": false}], "performance": {"ticker": "URGN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.23, "volume": 126512.0}, {"date": "2021-07-28", "close": 15.63, "volume": 42665.0}, {"date": "2021-07-29", "close": 15.49, "volume": 101806.0}, {"date": "2021-07-30", "close": 15.5, "volume": 237961.0}, {"date": "2021-08-02", "close": 15.63, "volume": 191081.0}, {"date": "2021-08-03", "close": 15.71, "volume": 89444.0}, {"date": "2021-08-04", "close": 15.3, "volume": 311465.0}, {"date": "2021-08-05", "close": 15.54, "volume": 105494.0}, {"date": "2021-08-06", "close": 15.43, "volume": 109462.0}, {"date": "2021-08-09", "close": 15.43, "volume": 83053.0}, {"date": "2021-08-10", "close": 15.32, "volume": 106471.0}, {"date": "2021-08-11", "close": 15.4, "volume": 230102.0}, {"date": "2021-08-12", "close": 15.44, "volume": 90312.0}, {"date": "2021-08-13", "close": 15.13, "volume": 63274.0}, {"date": "2021-08-16", "close": 14.93, "volume": 69431.0}, {"date": "2021-08-17", "close": 14.8, "volume": 80050.0}, {"date": "2021-08-18", "close": 14.63, "volume": 70817.0}, {"date": "2021-08-19", "close": 14.42, "volume": 144900.0}, {"date": "2021-08-20", "close": 14.31, "volume": 171598.0}, {"date": "2021-08-23", "close": 14.95, "volume": 75541.0}, {"date": "2021-08-24", "close": 15.13, "volume": 65657.0}, {"date": "2021-08-25", "close": 15.22, "volume": 71691.0}, {"date": "2021-08-26", "close": 15.21, "volume": 39978.0}, {"date": "2021-08-27", "close": 16.99, "volume": 237482.0}, {"date": "2021-08-30", "close": 17.67, "volume": 173777.0}, {"date": "2021-08-31", "close": 17.62, "volume": 62393.0}, {"date": "2021-09-01", "close": 18.11, "volume": 48521.0}, {"date": "2021-09-02", "close": 18.39, "volume": 75720.0}, {"date": "2021-09-03", "close": 17.92, "volume": 61254.0}, {"date": "2021-09-07", "close": 17.05, "volume": 99009.0}, {"date": "2021-09-08", "close": 16.47, "volume": 70175.0}, {"date": "2021-09-09", "close": 16.39, "volume": 68170.0}, {"date": "2021-09-10", "close": 15.98, "volume": 83350.0}, {"date": "2021-09-13", "close": 15.77, "volume": 91835.0}, {"date": "2021-09-14", "close": 15.14, "volume": 131851.0}, {"date": "2021-09-15", "close": 15.23, "volume": 71493.0}, {"date": "2021-09-16", "close": 16.04, "volume": 52461.0}, {"date": "2021-09-17", "close": 16.68, "volume": 156089.0}, {"date": "2021-09-20", "close": 15.94, "volume": 68946.0}, {"date": "2021-09-21", "close": 16.14, "volume": 23975.0}, {"date": "2021-09-22", "close": 16.98, "volume": 73178.0}, {"date": "2021-09-23", "close": 17.14, "volume": 41614.0}, {"date": "2021-09-24", "close": 16.95, "volume": 38031.0}, {"date": "2021-09-27", "close": 17.94, "volume": 86654.0}, {"date": "2021-09-28", "close": 17.07, "volume": 59228.0}, {"date": "2021-09-29", "close": 17.01, "volume": 65088.0}, {"date": "2021-09-30", "close": 16.82, "volume": 53262.0}, {"date": "2021-10-01", "close": 17.09, "volume": 65836.0}, {"date": "2021-10-04", "close": 16.79, "volume": 49103.0}, {"date": "2021-10-05", "close": 16.97, "volume": 63920.0}, {"date": "2021-10-06", "close": 16.94, "volume": 38003.0}, {"date": "2021-10-07", "close": 17.12, "volume": 61286.0}, {"date": "2021-10-08", "close": 15.88, "volume": 56894.0}, {"date": "2021-10-11", "close": 15.9, "volume": 33959.0}, {"date": "2021-10-12", "close": 16.94, "volume": 59399.0}, {"date": "2021-10-13", "close": 17.24, "volume": 38379.0}, {"date": "2021-10-14", "close": 17.15, "volume": 48448.0}, {"date": "2021-10-15", "close": 17.02, "volume": 40472.0}, {"date": "2021-10-18", "close": 16.46, "volume": 33653.0}, {"date": "2021-10-19", "close": 17.17, "volume": 62231.0}, {"date": "2021-10-20", "close": 16.56, "volume": 25910.0}, {"date": "2021-10-21", "close": 16.67, "volume": 56383.0}, {"date": "2021-10-22", "close": 17.08, "volume": 35151.0}, {"date": "2021-10-25", "close": 16.53, "volume": 36689.0}, {"date": "2021-10-26", "close": 16.46, "volume": 28026.0}, {"date": "2021-10-27", "close": 16.27, "volume": 75648.0}, {"date": "2021-10-28", "close": 16.26, "volume": 41124.0}, {"date": "2021-10-29", "close": 17.2, "volume": 92222.0}, {"date": "2021-11-01", "close": 17.02, "volume": 91038.0}, {"date": "2021-11-02", "close": 17.83, "volume": 104867.0}, {"date": "2021-11-03", "close": 18.86, "volume": 105552.0}, {"date": "2021-11-04", "close": 19.04, "volume": 118980.0}, {"date": "2021-11-05", "close": 18.21, "volume": 92074.0}, {"date": "2021-11-08", "close": 18.49, "volume": 76909.0}, {"date": "2021-11-09", "close": 18.65, "volume": 165395.0}, {"date": "2021-11-10", "close": 18.5, "volume": 115247.0}, {"date": "2021-11-11", "close": 18.81, "volume": 58711.0}, {"date": "2021-11-12", "close": 19.13, "volume": 171518.0}, {"date": "2021-11-15", "close": 14.74, "volume": 240516.0}, {"date": "2021-11-16", "close": 13.64, "volume": 352325.0}, {"date": "2021-11-17", "close": 13.06, "volume": 288750.0}, {"date": "2021-11-18", "close": 12.52, "volume": 480500.0}, {"date": "2021-11-19", "close": 12.06, "volume": 290504.0}, {"date": "2021-11-22", "close": 12.29, "volume": 149476.0}, {"date": "2021-11-23", "close": 12.04, "volume": 204016.0}, {"date": "2021-11-24", "close": 12.76, "volume": 95608.0}, {"date": "2021-11-26", "close": 12.14, "volume": 52831.0}, {"date": "2021-11-29", "close": 11.92, "volume": 158722.0}, {"date": "2021-11-30", "close": 12.09, "volume": 149132.0}, {"date": "2021-12-01", "close": 11.92, "volume": 176187.0}, {"date": "2021-12-02", "close": 11.94, "volume": 115421.0}, {"date": "2021-12-03", "close": 11.49, "volume": 92434.0}, {"date": "2021-12-06", "close": 11.27, "volume": 188318.0}, {"date": "2021-12-07", "close": 11.81, "volume": 139420.0}, {"date": "2021-12-08", "close": 11.79, "volume": 66539.0}, {"date": "2021-12-09", "close": 11.47, "volume": 65026.0}, {"date": "2021-12-10", "close": 10.99, "volume": 86869.0}, {"date": "2021-12-13", "close": 10.26, "volume": 226950.0}, {"date": "2021-12-14", "close": 9.92, "volume": 88008.0}, {"date": "2021-12-15", "close": 10.15, "volume": 282189.0}, {"date": "2021-12-16", "close": 9.41, "volume": 237466.0}, {"date": "2021-12-17", "close": 9.71, "volume": 290304.0}, {"date": "2021-12-20", "close": 9.46, "volume": 95207.0}, {"date": "2021-12-21", "close": 9.12, "volume": 127078.0}, {"date": "2021-12-22", "close": 9.03, "volume": 160311.0}, {"date": "2021-12-23", "close": 9.49, "volume": 112478.0}, {"date": "2021-12-27", "close": 9.08, "volume": 66815.0}, {"date": "2021-12-28", "close": 9.6, "volume": 222017.0}, {"date": "2021-12-29", "close": 9.53, "volume": 128821.0}, {"date": "2021-12-30", "close": 9.9, "volume": 112067.0}, {"date": "2021-12-31", "close": 9.51, "volume": 125200.0}, {"date": "2022-01-03", "close": 9.73, "volume": 188476.0}, {"date": "2022-01-04", "close": 9.06, "volume": 167870.0}, {"date": "2022-01-05", "close": 9.03, "volume": 237313.0}, {"date": "2022-01-06", "close": 8.81, "volume": 259749.0}, {"date": "2022-01-07", "close": 8.77, "volume": 66670.0}, {"date": "2022-01-10", "close": 8.56, "volume": 110246.0}, {"date": "2022-01-11", "close": 8.76, "volume": 93119.0}, {"date": "2022-01-12", "close": 8.49, "volume": 70526.0}, {"date": "2022-01-13", "close": 8.35, "volume": 83956.0}, {"date": "2022-01-14", "close": 8.49, "volume": 95456.0}, {"date": "2022-01-18", "close": 8.04, "volume": 148732.0}, {"date": "2022-01-19", "close": 7.47, "volume": 345210.0}, {"date": "2022-01-20", "close": 7.83, "volume": 258963.0}, {"date": "2022-01-21", "close": 7.61, "volume": 120739.0}, {"date": "2022-01-24", "close": 8.02, "volume": 259605.0}, {"date": "2022-01-25", "close": 8.01, "volume": 272755.0}, {"date": "2022-01-26", "close": 7.81, "volume": 192066.0}, {"date": "2022-01-27", "close": 7.1, "volume": 79659.0}, {"date": "2022-01-28", "close": 7.28, "volume": 102798.0}, {"date": "2022-01-31", "close": 7.72, "volume": 149274.0}, {"date": "2022-02-01", "close": 7.79, "volume": 84547.0}, {"date": "2022-02-02", "close": 7.36, "volume": 75594.0}, {"date": "2022-02-03", "close": 7.09, "volume": 102067.0}, {"date": "2022-02-04", "close": 7.33, "volume": 46203.0}, {"date": "2022-02-07", "close": 7.65, "volume": 85138.0}, {"date": "2022-02-08", "close": 7.53, "volume": 48320.0}, {"date": "2022-02-09", "close": 7.85, "volume": 102376.0}, {"date": "2022-02-10", "close": 7.46, "volume": 140409.0}, {"date": "2022-02-11", "close": 7.07, "volume": 80812.0}, {"date": "2022-02-14", "close": 6.93, "volume": 90019.0}, {"date": "2022-02-15", "close": 7.15, "volume": 96341.0}, {"date": "2022-02-16", "close": 6.92, "volume": 49711.0}, {"date": "2022-02-17", "close": 6.54, "volume": 127491.0}, {"date": "2022-02-18", "close": 6.14, "volume": 100414.0}, {"date": "2022-02-22", "close": 5.94, "volume": 111569.0}, {"date": "2022-02-23", "close": 5.96, "volume": 107927.0}, {"date": "2022-02-24", "close": 5.92, "volume": 236639.0}, {"date": "2022-02-25", "close": 6.0, "volume": 87617.0}, {"date": "2022-02-28", "close": 6.0, "volume": 157706.0}, {"date": "2022-03-01", "close": 5.94, "volume": 110205.0}, {"date": "2022-03-02", "close": 6.07, "volume": 103222.0}, {"date": "2022-03-03", "close": 6.05, "volume": 116834.0}, {"date": "2022-03-04", "close": 6.04, "volume": 67821.0}, {"date": "2022-03-07", "close": 6.22, "volume": 70786.0}, {"date": "2022-03-08", "close": 7.67, "volume": 305052.0}, {"date": "2022-03-09", "close": 8.54, "volume": 265334.0}, {"date": "2022-03-10", "close": 9.08, "volume": 137828.0}, {"date": "2022-03-11", "close": 8.67, "volume": 133291.0}, {"date": "2022-03-14", "close": 8.4, "volume": 87593.0}, {"date": "2022-03-15", "close": 8.43, "volume": 110285.0}, {"date": "2022-03-16", "close": 8.81, "volume": 90279.0}, {"date": "2022-03-17", "close": 9.09, "volume": 53320.0}, {"date": "2022-03-18", "close": 9.01, "volume": 141641.0}, {"date": "2022-03-21", "close": 9.02, "volume": 201149.0}, {"date": "2022-03-22", "close": 8.84, "volume": 61959.0}, {"date": "2022-03-23", "close": 8.31, "volume": 131049.0}, {"date": "2022-03-24", "close": 8.69, "volume": 188457.0}, {"date": "2022-03-25", "close": 8.61, "volume": 144476.0}, {"date": "2022-03-28", "close": 8.99, "volume": 180245.0}, {"date": "2022-03-29", "close": 9.64, "volume": 167389.0}, {"date": "2022-03-30", "close": 9.07, "volume": 154497.0}, {"date": "2022-03-31", "close": 8.71, "volume": 108964.0}, {"date": "2022-04-01", "close": 8.74, "volume": 163683.0}, {"date": "2022-04-04", "close": 8.57, "volume": 148358.0}, {"date": "2022-04-05", "close": 8.58, "volume": 109916.0}, {"date": "2022-04-06", "close": 8.6, "volume": 148426.0}, {"date": "2022-04-07", "close": 8.36, "volume": 122819.0}, {"date": "2022-04-08", "close": 8.02, "volume": 148872.0}, {"date": "2022-04-11", "close": 7.9, "volume": 101395.0}, {"date": "2022-04-12", "close": 7.41, "volume": 200092.0}, {"date": "2022-04-13", "close": 8.08, "volume": 139197.0}, {"date": "2022-04-14", "close": 7.83, "volume": 91205.0}, {"date": "2022-04-18", "close": 7.27, "volume": 184439.0}, {"date": "2022-04-19", "close": 7.35, "volume": 150450.0}, {"date": "2022-04-20", "close": 7.45, "volume": 157747.0}, {"date": "2022-04-21", "close": 7.06, "volume": 147323.0}, {"date": "2022-04-22", "close": 7.47, "volume": 172834.0}, {"date": "2022-04-25", "close": 7.49, "volume": 84930.0}, {"date": "2022-04-26", "close": 7.28, "volume": 200703.0}, {"date": "2022-04-27", "close": 7.4, "volume": 194119.0}, {"date": "2022-04-28", "close": 7.48, "volume": 186137.0}, {"date": "2022-04-29", "close": 7.06, "volume": 90391.0}, {"date": "2022-05-02", "close": 6.66, "volume": 242721.0}, {"date": "2022-05-03", "close": 6.75, "volume": 237091.0}, {"date": "2022-05-04", "close": 6.91, "volume": 119861.0}, {"date": "2022-05-05", "close": 6.32, "volume": 84923.0}, {"date": "2022-05-06", "close": 6.21, "volume": 99490.0}, {"date": "2022-05-09", "close": 6.2, "volume": 181181.0}, {"date": "2022-05-10", "close": 6.57, "volume": 183954.0}, {"date": "2022-05-11", "close": 6.03, "volume": 190289.0}, {"date": "2022-05-12", "close": 6.23, "volume": 140765.0}, {"date": "2022-05-13", "close": 5.95, "volume": 246599.0}, {"date": "2022-05-16", "close": 5.59, "volume": 271256.0}, {"date": "2022-05-17", "close": 5.88, "volume": 188751.0}, {"date": "2022-05-18", "close": 5.53, "volume": 144914.0}, {"date": "2022-05-19", "close": 5.51, "volume": 206081.0}, {"date": "2022-05-20", "close": 5.61, "volume": 131929.0}, {"date": "2022-05-23", "close": 5.51, "volume": 116182.0}, {"date": "2022-05-24", "close": 5.15, "volume": 174610.0}, {"date": "2022-05-25", "close": 5.12, "volume": 149738.0}, {"date": "2022-05-26", "close": 5.17, "volume": 146528.0}, {"date": "2022-05-27", "close": 5.43, "volume": 135066.0}, {"date": "2022-05-31", "close": 5.32, "volume": 863863.0}, {"date": "2022-06-01", "close": 5.19, "volume": 226697.0}, {"date": "2022-06-02", "close": 5.48, "volume": 122085.0}, {"date": "2022-06-03", "close": 5.95, "volume": 134576.0}, {"date": "2022-06-06", "close": 6.19, "volume": 171386.0}, {"date": "2022-06-07", "close": 7.57, "volume": 323499.0}, {"date": "2022-06-08", "close": 7.06, "volume": 170439.0}, {"date": "2022-06-09", "close": 7.01, "volume": 142199.0}, {"date": "2022-06-10", "close": 6.75, "volume": 90170.0}, {"date": "2022-06-13", "close": 6.56, "volume": 152533.0}, {"date": "2022-06-14", "close": 6.61, "volume": 87271.0}, {"date": "2022-06-15", "close": 6.75, "volume": 93027.0}, {"date": "2022-06-16", "close": 6.18, "volume": 127538.0}, {"date": "2022-06-17", "close": 6.6, "volume": 208967.0}, {"date": "2022-06-21", "close": 6.94, "volume": 155341.0}, {"date": "2022-06-22", "close": 7.45, "volume": 142751.0}, {"date": "2022-06-23", "close": 7.89, "volume": 167862.0}, {"date": "2022-06-24", "close": 8.2, "volume": 2537024.0}, {"date": "2022-06-27", "close": 8.35, "volume": 139224.0}, {"date": "2022-06-28", "close": 7.98, "volume": 85656.0}, {"date": "2022-06-29", "close": 7.81, "volume": 79720.0}, {"date": "2022-06-30", "close": 8.19, "volume": 63695.0}, {"date": "2022-07-01", "close": 8.18, "volume": 58826.0}, {"date": "2022-07-05", "close": 8.15, "volume": 85489.0}, {"date": "2022-07-06", "close": 8.46, "volume": 157056.0}, {"date": "2022-07-07", "close": 8.7, "volume": 96395.0}, {"date": "2022-07-08", "close": 8.74, "volume": 90602.0}, {"date": "2022-07-11", "close": 8.52, "volume": 40256.0}, {"date": "2022-07-12", "close": 8.87, "volume": 50515.0}, {"date": "2022-07-13", "close": 8.94, "volume": 90702.0}, {"date": "2022-07-14", "close": 9.03, "volume": 42168.0}, {"date": "2022-07-15", "close": 9.06, "volume": 48571.0}, {"date": "2022-07-18", "close": 8.99, "volume": 28938.0}, {"date": "2022-07-19", "close": 9.08, "volume": 94414.0}, {"date": "2022-07-20", "close": 8.65, "volume": 127454.0}, {"date": "2022-07-21", "close": 8.64, "volume": 36581.0}, {"date": "2022-07-22", "close": 8.37, "volume": 27907.0}, {"date": "2022-07-25", "close": 8.14, "volume": 76671.0}, {"date": "2022-07-26", "close": 8.06, "volume": 42171.0}, {"date": "2022-07-27", "close": 8.32, "volume": 35813.0}, {"date": "2022-07-28", "close": 8.16, "volume": 29123.0}, {"date": "2022-07-29", "close": 7.84, "volume": 31730.0}, {"date": "2022-08-01", "close": 7.44, "volume": 35189.0}, {"date": "2022-08-02", "close": 7.52, "volume": 59775.0}, {"date": "2022-08-03", "close": 7.6, "volume": 17734.0}, {"date": "2022-08-04", "close": 8.3, "volume": 124239.0}, {"date": "2022-08-05", "close": 8.57, "volume": 71391.0}, {"date": "2022-08-08", "close": 8.63, "volume": 58922.0}, {"date": "2022-08-09", "close": 8.2, "volume": 55369.0}, {"date": "2022-08-10", "close": 8.91, "volume": 37710.0}, {"date": "2022-08-11", "close": 8.33, "volume": 64542.0}, {"date": "2022-08-12", "close": 8.53, "volume": 55035.0}, {"date": "2022-08-15", "close": 8.66, "volume": 73090.0}, {"date": "2022-08-16", "close": 8.42, "volume": 62027.0}, {"date": "2022-08-17", "close": 8.3, "volume": 30129.0}, {"date": "2022-08-18", "close": 8.18, "volume": 31018.0}, {"date": "2022-08-19", "close": 8.23, "volume": 31125.0}, {"date": "2022-08-22", "close": 7.85, "volume": 44820.0}, {"date": "2022-08-23", "close": 7.85, "volume": 52950.0}, {"date": "2022-08-24", "close": 8.2, "volume": 32953.0}, {"date": "2022-08-25", "close": 8.41, "volume": 51680.0}, {"date": "2022-08-26", "close": 7.84, "volume": 37178.0}, {"date": "2022-08-29", "close": 7.71, "volume": 42295.0}, {"date": "2022-08-30", "close": 7.21, "volume": 54929.0}, {"date": "2022-08-31", "close": 7.45, "volume": 36717.0}, {"date": "2022-09-01", "close": 7.67, "volume": 38039.0}, {"date": "2022-09-02", "close": 7.58, "volume": 22905.0}, {"date": "2022-09-06", "close": 7.29, "volume": 51801.0}, {"date": "2022-09-07", "close": 7.51, "volume": 58668.0}, {"date": "2022-09-08", "close": 7.73, "volume": 16047.0}, {"date": "2022-09-09", "close": 7.89, "volume": 31805.0}, {"date": "2022-09-12", "close": 8.34, "volume": 88074.0}, {"date": "2022-09-13", "close": 8.56, "volume": 126496.0}, {"date": "2022-09-14", "close": 8.59, "volume": 22016.0}, {"date": "2022-09-15", "close": 9.41, "volume": 37777.0}, {"date": "2022-09-16", "close": 8.72, "volume": 102919.0}, {"date": "2022-09-19", "close": 8.51, "volume": 24385.0}, {"date": "2022-09-20", "close": 8.53, "volume": 24485.0}, {"date": "2022-09-21", "close": 8.67, "volume": 57316.0}, {"date": "2022-09-22", "close": 8.12, "volume": 22847.0}, {"date": "2022-09-23", "close": 7.93, "volume": 36820.0}, {"date": "2022-09-26", "close": 7.9, "volume": 59305.0}, {"date": "2022-09-27", "close": 8.05, "volume": 16241.0}, {"date": "2022-09-28", "close": 8.66, "volume": 49224.0}, {"date": "2022-09-29", "close": 8.22, "volume": 14454.0}, {"date": "2022-09-30", "close": 8.32, "volume": 18378.0}, {"date": "2022-10-03", "close": 8.26, "volume": 31030.0}, {"date": "2022-10-04", "close": 8.8, "volume": 35070.0}, {"date": "2022-10-05", "close": 8.86, "volume": 26729.0}, {"date": "2022-10-06", "close": 9.33, "volume": 23918.0}, {"date": "2022-10-07", "close": 9.66, "volume": 47282.0}, {"date": "2022-10-10", "close": 10.65, "volume": 188636.0}, {"date": "2022-10-11", "close": 10.77, "volume": 311544.0}, {"date": "2022-10-12", "close": 11.44, "volume": 77791.0}, {"date": "2022-10-13", "close": 11.31, "volume": 33474.0}, {"date": "2022-10-14", "close": 11.5, "volume": 92067.0}, {"date": "2022-10-17", "close": 11.79, "volume": 89931.0}, {"date": "2022-10-18", "close": 11.87, "volume": 146029.0}, {"date": "2022-10-19", "close": 10.62, "volume": 125424.0}, {"date": "2022-10-20", "close": 11.15, "volume": 77141.0}, {"date": "2022-10-21", "close": 11.35, "volume": 35934.0}, {"date": "2022-10-24", "close": 11.29, "volume": 62575.0}, {"date": "2022-10-25", "close": 11.39, "volume": 40773.0}, {"date": "2022-10-26", "close": 11.66, "volume": 126157.0}, {"date": "2022-10-27", "close": 11.66, "volume": 99293.0}, {"date": "2022-10-28", "close": 11.96, "volume": 50473.0}, {"date": "2022-10-31", "close": 11.85, "volume": 46657.0}, {"date": "2022-11-01", "close": 11.72, "volume": 54562.0}, {"date": "2022-11-02", "close": 11.67, "volume": 55040.0}, {"date": "2022-11-03", "close": 11.7, "volume": 15144.0}, {"date": "2022-11-04", "close": 11.69, "volume": 46384.0}, {"date": "2022-11-07", "close": 12.06, "volume": 78357.0}, {"date": "2022-11-08", "close": 11.88, "volume": 59030.0}, {"date": "2022-11-09", "close": 10.97, "volume": 28442.0}, {"date": "2022-11-10", "close": 9.18, "volume": 236564.0}, {"date": "2022-11-11", "close": 8.91, "volume": 127755.0}, {"date": "2022-11-14", "close": 9.16, "volume": 98014.0}, {"date": "2022-11-15", "close": 9.08, "volume": 48336.0}, {"date": "2022-11-16", "close": 8.68, "volume": 44024.0}, {"date": "2022-11-17", "close": 7.87, "volume": 35832.0}, {"date": "2022-11-18", "close": 8.39, "volume": 41891.0}, {"date": "2022-11-21", "close": 7.76, "volume": 42627.0}, {"date": "2022-11-22", "close": 7.6, "volume": 132652.0}, {"date": "2022-11-23", "close": 7.68, "volume": 106788.0}, {"date": "2022-11-25", "close": 7.59, "volume": 54901.0}, {"date": "2022-11-28", "close": 8.17, "volume": 68575.0}, {"date": "2022-11-29", "close": 8.32, "volume": 33419.0}, {"date": "2022-11-30", "close": 8.57, "volume": 52608.0}, {"date": "2022-12-01", "close": 8.73, "volume": 27475.0}, {"date": "2022-12-02", "close": 8.39, "volume": 45227.0}, {"date": "2022-12-05", "close": 8.31, "volume": 28405.0}, {"date": "2022-12-06", "close": 8.59, "volume": 74998.0}, {"date": "2022-12-07", "close": 8.4, "volume": 33011.0}, {"date": "2022-12-08", "close": 8.31, "volume": 27748.0}, {"date": "2022-12-09", "close": 7.94, "volume": 38509.0}, {"date": "2022-12-12", "close": 7.95, "volume": 29884.0}, {"date": "2022-12-13", "close": 8.1, "volume": 90316.0}, {"date": "2022-12-14", "close": 7.55, "volume": 79241.0}, {"date": "2022-12-15", "close": 7.91, "volume": 81464.0}, {"date": "2022-12-16", "close": 7.75, "volume": 38622.0}, {"date": "2022-12-19", "close": 7.93, "volume": 50244.0}, {"date": "2022-12-20", "close": 7.78, "volume": 51832.0}, {"date": "2022-12-21", "close": 7.65, "volume": 63033.0}, {"date": "2022-12-22", "close": 8.03, "volume": 57411.0}, {"date": "2022-12-23", "close": 8.14, "volume": 37079.0}, {"date": "2022-12-27", "close": 7.97, "volume": 70861.0}, {"date": "2022-12-28", "close": 8.16, "volume": 85457.0}, {"date": "2022-12-29", "close": 8.36, "volume": 44304.0}, {"date": "2022-12-30", "close": 8.87, "volume": 81385.0}, {"date": "2023-01-03", "close": 8.64, "volume": 110944.0}, {"date": "2023-01-04", "close": 8.78, "volume": 83464.0}, {"date": "2023-01-05", "close": 8.48, "volume": 103402.0}, {"date": "2023-01-06", "close": 8.19, "volume": 49154.0}, {"date": "2023-01-09", "close": 8.34, "volume": 69326.0}, {"date": "2023-01-10", "close": 8.5, "volume": 149372.0}, {"date": "2023-01-11", "close": 8.23, "volume": 128571.0}, {"date": "2023-01-12", "close": 8.73, "volume": 87211.0}, {"date": "2023-01-13", "close": 8.56, "volume": 269691.0}, {"date": "2023-01-17", "close": 8.7, "volume": 126102.0}, {"date": "2023-01-18", "close": 8.29, "volume": 73328.0}, {"date": "2023-01-19", "close": 8.28, "volume": 112019.0}, {"date": "2023-01-20", "close": 8.4, "volume": 54828.0}, {"date": "2023-01-23", "close": 8.24, "volume": 105477.0}, {"date": "2023-01-24", "close": 8.0, "volume": 90574.0}, {"date": "2023-01-25", "close": 7.99, "volume": 103895.0}, {"date": "2023-01-26", "close": 8.4, "volume": 138279.0}, {"date": "2023-01-27", "close": 9.35, "volume": 194180.0}, {"date": "2023-01-30", "close": 10.12, "volume": 191751.0}, {"date": "2023-01-31", "close": 10.39, "volume": 198262.0}, {"date": "2023-02-01", "close": 11.0, "volume": 252882.0}, {"date": "2023-02-02", "close": 11.02, "volume": 77753.0}, {"date": "2023-02-03", "close": 9.27, "volume": 141354.0}, {"date": "2023-02-06", "close": 9.23, "volume": 47400.0}, {"date": "2023-02-07", "close": 9.57, "volume": 88020.0}, {"date": "2023-02-08", "close": 9.14, "volume": 95114.0}, {"date": "2023-02-09", "close": 8.85, "volume": 80368.0}, {"date": "2023-02-10", "close": 9.18, "volume": 93811.0}, {"date": "2023-02-13", "close": 9.46, "volume": 66886.0}, {"date": "2023-02-14", "close": 9.36, "volume": 35053.0}, {"date": "2023-02-15", "close": 9.17, "volume": 52088.0}, {"date": "2023-02-16", "close": 9.41, "volume": 48125.0}, {"date": "2023-02-17", "close": 10.22, "volume": 241749.0}, {"date": "2023-02-21", "close": 9.43, "volume": 117504.0}, {"date": "2023-02-22", "close": 9.88, "volume": 54550.0}, {"date": "2023-02-23", "close": 10.4, "volume": 191342.0}, {"date": "2023-02-24", "close": 9.69, "volume": 55894.0}, {"date": "2023-02-27", "close": 10.13, "volume": 88335.0}, {"date": "2023-02-28", "close": 10.3, "volume": 35671.0}, {"date": "2023-03-01", "close": 10.6, "volume": 79729.0}, {"date": "2023-03-02", "close": 10.34, "volume": 36573.0}, {"date": "2023-03-03", "close": 10.3, "volume": 48108.0}, {"date": "2023-03-06", "close": 10.12, "volume": 46050.0}, {"date": "2023-03-07", "close": 10.21, "volume": 60580.0}, {"date": "2023-03-08", "close": 10.43, "volume": 83134.0}, {"date": "2023-03-09", "close": 10.16, "volume": 70123.0}, {"date": "2023-03-10", "close": 9.32, "volume": 147431.0}, {"date": "2023-03-13", "close": 9.45, "volume": 84534.0}, {"date": "2023-03-14", "close": 10.02, "volume": 114678.0}, {"date": "2023-03-15", "close": 9.63, "volume": 42115.0}, {"date": "2023-03-16", "close": 9.33, "volume": 123346.0}, {"date": "2023-03-17", "close": 8.5, "volume": 224924.0}, {"date": "2023-03-20", "close": 8.5, "volume": 80205.0}, {"date": "2023-03-21", "close": 8.75, "volume": 135005.0}, {"date": "2023-03-22", "close": 8.17, "volume": 184619.0}, {"date": "2023-03-23", "close": 8.36, "volume": 70868.0}, {"date": "2023-03-24", "close": 8.39, "volume": 46137.0}, {"date": "2023-03-27", "close": 8.18, "volume": 187656.0}, {"date": "2023-03-28", "close": 8.01, "volume": 180721.0}, {"date": "2023-03-29", "close": 8.83, "volume": 342810.0}, {"date": "2023-03-30", "close": 8.38, "volume": 139159.0}, {"date": "2023-03-31", "close": 9.24, "volume": 262868.0}, {"date": "2023-04-03", "close": 9.75, "volume": 206604.0}, {"date": "2023-04-04", "close": 8.96, "volume": 124983.0}, {"date": "2023-04-05", "close": 8.75, "volume": 52305.0}, {"date": "2023-04-06", "close": 8.8, "volume": 113189.0}, {"date": "2023-04-10", "close": 9.39, "volume": 83336.0}, {"date": "2023-04-11", "close": 9.28, "volume": 52919.0}, {"date": "2023-04-12", "close": 9.17, "volume": 84967.0}, {"date": "2023-04-13", "close": 9.85, "volume": 174469.0}, {"date": "2023-04-14", "close": 9.63, "volume": 133788.0}, {"date": "2023-04-17", "close": 9.6, "volume": 104710.0}, {"date": "2023-04-18", "close": 9.53, "volume": 54048.0}, {"date": "2023-04-19", "close": 10.2, "volume": 219373.0}, {"date": "2023-04-20", "close": 9.66, "volume": 210158.0}, {"date": "2023-04-21", "close": 10.04, "volume": 163446.0}, {"date": "2023-04-24", "close": 11.55, "volume": 302096.0}, {"date": "2023-04-25", "close": 11.61, "volume": 644593.0}, {"date": "2023-04-26", "close": 12.25, "volume": 177624.0}, {"date": "2023-04-27", "close": 12.46, "volume": 220568.0}, {"date": "2023-04-28", "close": 11.59, "volume": 280289.0}, {"date": "2023-05-01", "close": 14.29, "volume": 1827466.0}, {"date": "2023-05-02", "close": 13.06, "volume": 513415.0}, {"date": "2023-05-03", "close": 12.8, "volume": 341780.0}, {"date": "2023-05-04", "close": 12.51, "volume": 174779.0}, {"date": "2023-05-05", "close": 11.85, "volume": 307400.0}, {"date": "2023-05-08", "close": 12.41, "volume": 215027.0}, {"date": "2023-05-09", "close": 11.95, "volume": 118235.0}, {"date": "2023-05-10", "close": 11.5, "volume": 263071.0}, {"date": "2023-05-11", "close": 12.42, "volume": 217151.0}, {"date": "2023-05-12", "close": 12.05, "volume": 86851.0}, {"date": "2023-05-15", "close": 11.81, "volume": 96692.0}, {"date": "2023-05-16", "close": 11.75, "volume": 86897.0}, {"date": "2023-05-17", "close": 11.9, "volume": 87889.0}, {"date": "2023-05-18", "close": 11.85, "volume": 86722.0}, {"date": "2023-05-19", "close": 11.53, "volume": 66221.0}, {"date": "2023-05-22", "close": 11.51, "volume": 70736.0}, {"date": "2023-05-23", "close": 11.43, "volume": 102110.0}, {"date": "2023-05-24", "close": 11.2, "volume": 102960.0}, {"date": "2023-05-25", "close": 10.7, "volume": 151932.0}, {"date": "2023-05-26", "close": 9.97, "volume": 148106.0}, {"date": "2023-05-30", "close": 9.52, "volume": 104084.0}, {"date": "2023-05-31", "close": 9.9, "volume": 305932.0}, {"date": "2023-06-01", "close": 9.77, "volume": 110119.0}, {"date": "2023-06-02", "close": 9.74, "volume": 109202.0}, {"date": "2023-06-05", "close": 9.59, "volume": 71740.0}, {"date": "2023-06-06", "close": 10.49, "volume": 118654.0}, {"date": "2023-06-07", "close": 10.62, "volume": 186653.0}, {"date": "2023-06-08", "close": 11.06, "volume": 113043.0}, {"date": "2023-06-09", "close": 11.65, "volume": 129634.0}, {"date": "2023-06-12", "close": 12.01, "volume": 202151.0}, {"date": "2023-06-13", "close": 12.34, "volume": 221252.0}, {"date": "2023-06-14", "close": 12.49, "volume": 141084.0}, {"date": "2023-06-15", "close": 12.29, "volume": 133552.0}, {"date": "2023-06-16", "close": 12.0, "volume": 195008.0}, {"date": "2023-06-20", "close": 11.69, "volume": 245252.0}, {"date": "2023-06-21", "close": 11.98, "volume": 248827.0}, {"date": "2023-06-22", "close": 11.92, "volume": 198527.0}, {"date": "2023-06-23", "close": 11.46, "volume": 2611605.0}, {"date": "2023-06-26", "close": 11.03, "volume": 445434.0}, {"date": "2023-06-27", "close": 10.42, "volume": 162679.0}, {"date": "2023-06-28", "close": 10.42, "volume": 170040.0}, {"date": "2023-06-29", "close": 10.74, "volume": 99103.0}, {"date": "2023-06-30", "close": 10.35, "volume": 160344.0}, {"date": "2023-07-03", "close": 10.11, "volume": 90496.0}, {"date": "2023-07-05", "close": 10.64, "volume": 151229.0}, {"date": "2023-07-06", "close": 11.18, "volume": 178036.0}, {"date": "2023-07-07", "close": 11.74, "volume": 153202.0}, {"date": "2023-07-10", "close": 11.12, "volume": 212755.0}, {"date": "2023-07-11", "close": 9.58, "volume": 314096.0}, {"date": "2023-07-12", "close": 9.6, "volume": 286849.0}, {"date": "2023-07-13", "close": 8.99, "volume": 321142.0}, {"date": "2023-07-14", "close": 9.19, "volume": 133652.0}, {"date": "2023-07-17", "close": 9.4, "volume": 149269.0}, {"date": "2023-07-18", "close": 9.35, "volume": 177980.0}, {"date": "2023-07-19", "close": 9.74, "volume": 96449.0}, {"date": "2023-07-20", "close": 10.14, "volume": 254678.0}, {"date": "2023-07-21", "close": 9.29, "volume": 115717.0}, {"date": "2023-07-24", "close": 9.09, "volume": 192267.0}, {"date": "2023-07-25", "close": 8.84, "volume": 133843.0}, {"date": "2023-07-26", "close": 9.01, "volume": 222533.0}, {"date": "2023-07-27", "close": 17.89, "volume": 9466033.0}, {"date": "2023-07-28", "close": 22.61, "volume": 7930960.0}, {"date": "2023-07-31", "close": 21.66, "volume": 1493061.0}, {"date": "2023-08-01", "close": 20.3, "volume": 1745621.0}, {"date": "2023-08-02", "close": 18.99, "volume": 1005745.0}, {"date": "2023-08-03", "close": 19.85, "volume": 547128.0}, {"date": "2023-08-04", "close": 20.68, "volume": 421312.0}, {"date": "2023-08-07", "close": 20.0, "volume": 907955.0}, {"date": "2023-08-08", "close": 20.84, "volume": 444487.0}, {"date": "2023-08-09", "close": 20.7, "volume": 451681.0}, {"date": "2023-08-10", "close": 21.21, "volume": 528270.0}, {"date": "2023-08-11", "close": 22.16, "volume": 536666.0}, {"date": "2023-08-14", "close": 22.64, "volume": 509326.0}, {"date": "2023-08-15", "close": 22.36, "volume": 481244.0}, {"date": "2023-08-16", "close": 21.47, "volume": 400829.0}, {"date": "2023-08-17", "close": 18.43, "volume": 1218686.0}, {"date": "2023-08-18", "close": 19.08, "volume": 643819.0}, {"date": "2023-08-21", "close": 20.34, "volume": 496758.0}, {"date": "2023-08-22", "close": 20.27, "volume": 461971.0}, {"date": "2023-08-23", "close": 19.9, "volume": 552226.0}, {"date": "2023-08-24", "close": 19.09, "volume": 388237.0}, {"date": "2023-08-25", "close": 18.72, "volume": 269137.0}, {"date": "2023-08-28", "close": 18.28, "volume": 542604.0}, {"date": "2023-08-29", "close": 18.99, "volume": 331182.0}, {"date": "2023-08-30", "close": 18.12, "volume": 242220.0}, {"date": "2023-08-31", "close": 17.48, "volume": 255942.0}, {"date": "2023-09-01", "close": 18.14, "volume": 182250.0}, {"date": "2023-09-05", "close": 17.94, "volume": 162758.0}, {"date": "2023-09-06", "close": 17.94, "volume": 184332.0}, {"date": "2023-09-07", "close": 16.85, "volume": 169910.0}, {"date": "2023-09-08", "close": 16.57, "volume": 128776.0}, {"date": "2023-09-11", "close": 16.68, "volume": 198005.0}, {"date": "2023-09-12", "close": 16.15, "volume": 172046.0}, {"date": "2023-09-13", "close": 15.66, "volume": 251514.0}, {"date": "2023-09-14", "close": 15.78, "volume": 201254.0}, {"date": "2023-09-15", "close": 15.91, "volume": 303167.0}, {"date": "2023-09-18", "close": 16.38, "volume": 127490.0}, {"date": "2023-09-19", "close": 16.29, "volume": 87047.0}, {"date": "2023-09-20", "close": 15.79, "volume": 79837.0}, {"date": "2023-09-21", "close": 15.8, "volume": 120806.0}, {"date": "2023-09-22", "close": 15.69, "volume": 111042.0}, {"date": "2023-09-25", "close": 15.81, "volume": 96379.0}, {"date": "2023-09-26", "close": 15.44, "volume": 272317.0}, {"date": "2023-09-27", "close": 15.09, "volume": 190506.0}, {"date": "2023-09-28", "close": 14.29, "volume": 449621.0}, {"date": "2023-09-29", "close": 14.01, "volume": 200051.0}, {"date": "2023-10-02", "close": 13.69, "volume": 267468.0}, {"date": "2023-10-03", "close": 13.87, "volume": 295896.0}, {"date": "2023-10-04", "close": 13.38, "volume": 330575.0}, {"date": "2023-10-05", "close": 13.55, "volume": 216016.0}, {"date": "2023-10-06", "close": 13.7, "volume": 238926.0}, {"date": "2023-10-09", "close": 13.38, "volume": 130792.0}, {"date": "2023-10-10", "close": 13.75, "volume": 190121.0}, {"date": "2023-10-11", "close": 13.47, "volume": 136213.0}, {"date": "2023-10-12", "close": 13.08, "volume": 176305.0}, {"date": "2023-10-13", "close": 13.1, "volume": 148432.0}, {"date": "2023-10-16", "close": 13.07, "volume": 237796.0}, {"date": "2023-10-17", "close": 12.07, "volume": 772807.0}, {"date": "2023-10-18", "close": 11.67, "volume": 242871.0}, {"date": "2023-10-19", "close": 11.33, "volume": 317128.0}, {"date": "2023-10-20", "close": 11.89, "volume": 538699.0}, {"date": "2023-10-23", "close": 11.22, "volume": 224903.0}, {"date": "2023-10-24", "close": 11.55, "volume": 251499.0}, {"date": "2023-10-25", "close": 11.31, "volume": 145362.0}, {"date": "2023-10-26", "close": 11.18, "volume": 205928.0}, {"date": "2023-10-27", "close": 11.06, "volume": 140559.0}, {"date": "2023-10-30", "close": 10.87, "volume": 133434.0}, {"date": "2023-10-31", "close": 11.21, "volume": 173642.0}, {"date": "2023-11-01", "close": 11.36, "volume": 105164.0}, {"date": "2023-11-02", "close": 11.47, "volume": 119758.0}, {"date": "2023-11-03", "close": 11.57, "volume": 219438.0}, {"date": "2023-11-06", "close": 11.41, "volume": 124871.0}, {"date": "2023-11-07", "close": 11.63, "volume": 216709.0}, {"date": "2023-11-08", "close": 11.57, "volume": 643994.0}, {"date": "2023-11-09", "close": 11.47, "volume": 345020.0}, {"date": "2023-11-10", "close": 11.46, "volume": 210418.0}, {"date": "2023-11-13", "close": 11.76, "volume": 290449.0}, {"date": "2023-11-14", "close": 11.68, "volume": 325908.0}, {"date": "2023-11-15", "close": 11.58, "volume": 370557.0}, {"date": "2023-11-16", "close": 11.99, "volume": 256879.0}, {"date": "2023-11-17", "close": 12.46, "volume": 291451.0}, {"date": "2023-11-20", "close": 12.43, "volume": 407134.0}, {"date": "2023-11-21", "close": 12.67, "volume": 225553.0}, {"date": "2023-11-22", "close": 12.53, "volume": 639760.0}, {"date": "2023-11-24", "close": 12.95, "volume": 142903.0}, {"date": "2023-11-27", "close": 12.78, "volume": 309331.0}, {"date": "2023-11-28", "close": 13.0, "volume": 145548.0}, {"date": "2023-11-29", "close": 12.84, "volume": 148493.0}, {"date": "2023-11-30", "close": 13.19, "volume": 243121.0}, {"date": "2023-12-01", "close": 13.03, "volume": 226889.0}, {"date": "2023-12-04", "close": 13.33, "volume": 121785.0}, {"date": "2023-12-05", "close": 13.23, "volume": 126076.0}, {"date": "2023-12-06", "close": 13.42, "volume": 199299.0}, {"date": "2023-12-07", "close": 14.44, "volume": 227465.0}, {"date": "2023-12-08", "close": 14.27, "volume": 144742.0}, {"date": "2023-12-11", "close": 14.25, "volume": 140811.0}, {"date": "2023-12-12", "close": 15.05, "volume": 207695.0}, {"date": "2023-12-13", "close": 15.93, "volume": 386828.0}, {"date": "2023-12-14", "close": 15.24, "volume": 237862.0}, {"date": "2023-12-15", "close": 15.0, "volume": 1621424.0}, {"date": "2023-12-18", "close": 15.01, "volume": 194665.0}, {"date": "2023-12-19", "close": 15.1, "volume": 312397.0}, {"date": "2023-12-20", "close": 14.87, "volume": 304913.0}, {"date": "2023-12-21", "close": 15.07, "volume": 102701.0}, {"date": "2023-12-22", "close": 14.5, "volume": 301840.0}, {"date": "2023-12-26", "close": 14.44, "volume": 305439.0}, {"date": "2023-12-27", "close": 14.4, "volume": 142911.0}, {"date": "2023-12-28", "close": 15.06, "volume": 443032.0}, {"date": "2023-12-29", "close": 15.0, "volume": 298202.0}, {"date": "2024-01-02", "close": 15.21, "volume": 255725.0}, {"date": "2024-01-03", "close": 14.02, "volume": 264073.0}, {"date": "2024-01-04", "close": 14.09, "volume": 173638.0}, {"date": "2024-01-05", "close": 13.81, "volume": 178849.0}, {"date": "2024-01-08", "close": 14.56, "volume": 111921.0}, {"date": "2024-01-09", "close": 14.61, "volume": 92470.0}, {"date": "2024-01-10", "close": 14.22, "volume": 69930.0}, {"date": "2024-01-11", "close": 14.07, "volume": 109082.0}, {"date": "2024-01-12", "close": 14.59, "volume": 107810.0}, {"date": "2024-01-16", "close": 14.67, "volume": 121018.0}, {"date": "2024-01-17", "close": 15.59, "volume": 422310.0}, {"date": "2024-01-18", "close": 14.27, "volume": 343910.0}, {"date": "2024-01-19", "close": 14.77, "volume": 405652.0}, {"date": "2024-01-22", "close": 15.03, "volume": 299224.0}, {"date": "2024-01-23", "close": 15.11, "volume": 128377.0}, {"date": "2024-01-24", "close": 15.04, "volume": 212254.0}, {"date": "2024-01-25", "close": 15.32, "volume": 406200.0}, {"date": "2024-01-26", "close": 16.07, "volume": 412037.0}, {"date": "2024-01-29", "close": 16.12, "volume": 332112.0}, {"date": "2024-01-30", "close": 15.83, "volume": 309859.0}, {"date": "2024-01-31", "close": 15.7, "volume": 421167.0}, {"date": "2024-02-01", "close": 15.9, "volume": 265938.0}, {"date": "2024-02-02", "close": 16.47, "volume": 545200.0}, {"date": "2024-02-05", "close": 15.99, "volume": 369955.0}, {"date": "2024-02-06", "close": 16.01, "volume": 192983.0}, {"date": "2024-02-07", "close": 16.02, "volume": 823733.0}, {"date": "2024-02-08", "close": 18.5, "volume": 466172.0}, {"date": "2024-02-09", "close": 18.98, "volume": 316435.0}, {"date": "2024-02-12", "close": 19.3, "volume": 325082.0}, {"date": "2024-02-13", "close": 18.75, "volume": 268954.0}, {"date": "2024-02-14", "close": 19.22, "volume": 250342.0}, {"date": "2024-02-15", "close": 18.8, "volume": 1676920.0}, {"date": "2024-02-16", "close": 19.33, "volume": 450890.0}, {"date": "2024-02-20", "close": 19.24, "volume": 312725.0}, {"date": "2024-02-21", "close": 17.69, "volume": 215898.0}, {"date": "2024-02-22", "close": 17.79, "volume": 98851.0}, {"date": "2024-02-23", "close": 17.09, "volume": 121912.0}, {"date": "2024-02-26", "close": 17.96, "volume": 108024.0}, {"date": "2024-02-27", "close": 18.59, "volume": 92798.0}, {"date": "2024-02-28", "close": 18.17, "volume": 157149.0}, {"date": "2024-02-29", "close": 18.33, "volume": 327035.0}, {"date": "2024-03-01", "close": 17.77, "volume": 370635.0}, {"date": "2024-03-04", "close": 18.42, "volume": 151674.0}, {"date": "2024-03-05", "close": 18.01, "volume": 307816.0}, {"date": "2024-03-06", "close": 18.05, "volume": 477599.0}, {"date": "2024-03-07", "close": 18.03, "volume": 197277.0}, {"date": "2024-03-08", "close": 17.99, "volume": 197776.0}, {"date": "2024-03-11", "close": 17.1, "volume": 272295.0}, {"date": "2024-03-12", "close": 17.62, "volume": 246533.0}, {"date": "2024-03-13", "close": 17.47, "volume": 124579.0}, {"date": "2024-03-14", "close": 14.33, "volume": 640419.0}, {"date": "2024-03-15", "close": 14.46, "volume": 407081.0}, {"date": "2024-03-18", "close": 14.5, "volume": 294594.0}, {"date": "2024-03-19", "close": 15.02, "volume": 274489.0}, {"date": "2024-03-20", "close": 14.96, "volume": 205522.0}, {"date": "2024-03-21", "close": 14.94, "volume": 400300.0}, {"date": "2024-03-22", "close": 15.76, "volume": 2253893.0}, {"date": "2024-03-25", "close": 16.66, "volume": 895392.0}, {"date": "2024-03-26", "close": 15.17, "volume": 390126.0}, {"date": "2024-03-27", "close": 14.96, "volume": 248981.0}, {"date": "2024-03-28", "close": 15.0, "volume": 175784.0}, {"date": "2024-04-01", "close": 14.2, "volume": 195468.0}, {"date": "2024-04-02", "close": 14.09, "volume": 194218.0}, {"date": "2024-04-03", "close": 13.66, "volume": 176361.0}, {"date": "2024-04-04", "close": 13.64, "volume": 236482.0}, {"date": "2024-04-05", "close": 13.6, "volume": 128770.0}, {"date": "2024-04-08", "close": 13.21, "volume": 125207.0}, {"date": "2024-04-09", "close": 13.37, "volume": 204206.0}, {"date": "2024-04-10", "close": 12.95, "volume": 378477.0}, {"date": "2024-04-11", "close": 13.25, "volume": 258705.0}, {"date": "2024-04-12", "close": 15.1, "volume": 1228983.0}, {"date": "2024-04-15", "close": 15.1, "volume": 661676.0}, {"date": "2024-04-16", "close": 14.49, "volume": 409956.0}, {"date": "2024-04-17", "close": 14.24, "volume": 187493.0}, {"date": "2024-04-18", "close": 14.26, "volume": 315348.0}, {"date": "2024-04-19", "close": 13.73, "volume": 389484.0}, {"date": "2024-04-22", "close": 14.37, "volume": 278571.0}, {"date": "2024-04-23", "close": 14.53, "volume": 216766.0}, {"date": "2024-04-24", "close": 14.21, "volume": 97025.0}, {"date": "2024-04-25", "close": 13.82, "volume": 185411.0}, {"date": "2024-04-26", "close": 14.15, "volume": 135619.0}, {"date": "2024-04-29", "close": 14.04, "volume": 198391.0}, {"date": "2024-04-30", "close": 13.82, "volume": 217754.0}, {"date": "2024-05-01", "close": 14.4, "volume": 179883.0}, {"date": "2024-05-02", "close": 14.26, "volume": 157609.0}, {"date": "2024-05-03", "close": 14.3, "volume": 164415.0}, {"date": "2024-05-06", "close": 13.85, "volume": 397988.0}, {"date": "2024-05-07", "close": 13.45, "volume": 424250.0}, {"date": "2024-05-08", "close": 13.27, "volume": 195643.0}, {"date": "2024-05-09", "close": 12.97, "volume": 216770.0}, {"date": "2024-05-10", "close": 12.74, "volume": 351013.0}, {"date": "2024-05-13", "close": 13.07, "volume": 572307.0}, {"date": "2024-05-14", "close": 12.97, "volume": 481646.0}, {"date": "2024-05-15", "close": 13.78, "volume": 619719.0}, {"date": "2024-05-16", "close": 13.21, "volume": 207409.0}, {"date": "2024-05-17", "close": 13.22, "volume": 232110.0}, {"date": "2024-05-20", "close": 12.91, "volume": 208213.0}, {"date": "2024-05-21", "close": 13.27, "volume": 224667.0}, {"date": "2024-05-22", "close": 13.31, "volume": 231128.0}, {"date": "2024-05-23", "close": 12.85, "volume": 255841.0}, {"date": "2024-05-24", "close": 13.24, "volume": 272413.0}, {"date": "2024-05-28", "close": 13.61, "volume": 300931.0}, {"date": "2024-05-29", "close": 13.26, "volume": 377788.0}, {"date": "2024-05-30", "close": 13.55, "volume": 332164.0}, {"date": "2024-05-31", "close": 13.3, "volume": 112219.0}, {"date": "2024-06-03", "close": 13.13, "volume": 206674.0}, {"date": "2024-06-04", "close": 13.08, "volume": 315457.0}, {"date": "2024-06-05", "close": 13.59, "volume": 314293.0}, {"date": "2024-06-06", "close": 13.19, "volume": 220555.0}, {"date": "2024-06-07", "close": 13.21, "volume": 159493.0}, {"date": "2024-06-10", "close": 12.77, "volume": 596391.0}, {"date": "2024-06-11", "close": 13.09, "volume": 498940.0}, {"date": "2024-06-12", "close": 12.72, "volume": 874928.0}, {"date": "2024-06-13", "close": 17.5, "volume": 7292520.0}, {"date": "2024-06-14", "close": 19.2, "volume": 3386957.0}, {"date": "2024-06-17", "close": 18.28, "volume": 770510.0}, {"date": "2024-06-18", "close": 16.87, "volume": 3246631.0}, {"date": "2024-06-20", "close": 15.47, "volume": 1731115.0}, {"date": "2024-06-21", "close": 16.51, "volume": 783714.0}, {"date": "2024-06-24", "close": 17.47, "volume": 880575.0}, {"date": "2024-06-25", "close": 16.49, "volume": 468751.0}, {"date": "2024-06-26", "close": 17.18, "volume": 700764.0}, {"date": "2024-06-27", "close": 16.97, "volume": 443620.0}, {"date": "2024-06-28", "close": 16.78, "volume": 1796559.0}, {"date": "2024-07-01", "close": 16.48, "volume": 292347.0}, {"date": "2024-07-02", "close": 15.14, "volume": 545389.0}, {"date": "2024-07-03", "close": 15.01, "volume": 366179.0}, {"date": "2024-07-05", "close": 15.88, "volume": 402601.0}, {"date": "2024-07-08", "close": 16.1, "volume": 357548.0}, {"date": "2024-07-09", "close": 16.66, "volume": 366104.0}, {"date": "2024-07-10", "close": 16.39, "volume": 373651.0}, {"date": "2024-07-11", "close": 16.89, "volume": 726342.0}, {"date": "2024-07-12", "close": 16.93, "volume": 568869.0}, {"date": "2024-07-15", "close": 17.92, "volume": 625639.0}, {"date": "2024-07-16", "close": 17.22, "volume": 788485.0}, {"date": "2024-07-17", "close": 16.89, "volume": 276907.0}, {"date": "2024-07-18", "close": 16.64, "volume": 500850.0}, {"date": "2024-07-19", "close": 15.79, "volume": 393297.0}, {"date": "2024-07-22", "close": 16.2, "volume": 357181.0}, {"date": "2024-07-23", "close": 16.94, "volume": 303411.0}, {"date": "2024-07-24", "close": 16.37, "volume": 397619.0}, {"date": "2024-07-25", "close": 16.36, "volume": 569127.0}, {"date": "2024-07-26", "close": 16.35, "volume": 314828.0}, {"date": "2024-07-29", "close": 16.13, "volume": 306119.0}, {"date": "2024-07-30", "close": 15.68, "volume": 270336.0}, {"date": "2024-07-31", "close": 16.45, "volume": 393743.0}, {"date": "2024-08-01", "close": 15.82, "volume": 305666.0}, {"date": "2024-08-02", "close": 15.68, "volume": 291179.0}, {"date": "2024-08-05", "close": 15.3, "volume": 392105.0}, {"date": "2024-08-06", "close": 15.16, "volume": 236116.0}, {"date": "2024-08-07", "close": 14.47, "volume": 275828.0}, {"date": "2024-08-08", "close": 14.99, "volume": 367772.0}, {"date": "2024-08-09", "close": 14.66, "volume": 251077.0}, {"date": "2024-08-12", "close": 14.51, "volume": 326130.0}, {"date": "2024-08-13", "close": 14.96, "volume": 869308.0}, {"date": "2024-08-14", "close": 14.935, "volume": 517778.0}, {"date": "2024-08-15", "close": 15.49, "volume": 462433.0}, {"date": "2024-08-16", "close": 14.8, "volume": 359197.0}, {"date": "2024-08-19", "close": 14.72, "volume": 421519.0}, {"date": "2024-08-20", "close": 15.0, "volume": 490323.0}, {"date": "2024-08-21", "close": 14.87, "volume": 476830.0}, {"date": "2024-08-22", "close": 14.45, "volume": 1254052.0}, {"date": "2024-08-23", "close": 14.16, "volume": 1047387.0}, {"date": "2024-08-26", "close": 14.29, "volume": 411280.0}, {"date": "2024-08-27", "close": 14.27, "volume": 419223.0}, {"date": "2024-08-28", "close": 14.08, "volume": 355971.0}, {"date": "2024-08-29", "close": 14.0, "volume": 403056.0}, {"date": "2024-08-30", "close": 13.91, "volume": 924827.0}, {"date": "2024-09-03", "close": 13.56, "volume": 355960.0}, {"date": "2024-09-04", "close": 13.97, "volume": 242748.0}, {"date": "2024-09-05", "close": 13.73, "volume": 405713.0}, {"date": "2024-09-06", "close": 13.23, "volume": 562465.0}, {"date": "2024-09-09", "close": 13.35, "volume": 281168.0}, {"date": "2024-09-10", "close": 13.42, "volume": 214736.0}, {"date": "2024-09-11", "close": 13.81, "volume": 222498.0}, {"date": "2024-09-12", "close": 13.05, "volume": 967134.0}, {"date": "2024-09-13", "close": 13.12, "volume": 505639.0}, {"date": "2024-09-16", "close": 13.2, "volume": 480739.0}, {"date": "2024-09-17", "close": 12.84, "volume": 610681.0}, {"date": "2024-09-18", "close": 13.1, "volume": 1201906.0}, {"date": "2024-09-19", "close": 13.85, "volume": 986819.0}, {"date": "2024-09-20", "close": 13.54, "volume": 1224431.0}, {"date": "2024-09-23", "close": 12.97, "volume": 355829.0}, {"date": "2024-09-24", "close": 13.06, "volume": 346459.0}, {"date": "2024-09-25", "close": 12.86, "volume": 349141.0}, {"date": "2024-09-26", "close": 12.75, "volume": 399953.0}, {"date": "2024-09-27", "close": 12.9, "volume": 377016.0}, {"date": "2024-09-30", "close": 12.7, "volume": 331163.0}, {"date": "2024-10-01", "close": 12.48, "volume": 922513.0}, {"date": "2024-10-02", "close": 12.58, "volume": 205379.0}, {"date": "2024-10-03", "close": 12.38, "volume": 203125.0}, {"date": "2024-10-04", "close": 12.7, "volume": 254463.0}, {"date": "2024-10-07", "close": 12.42, "volume": 634104.0}, {"date": "2024-10-08", "close": 13.11, "volume": 810314.0}, {"date": "2024-10-09", "close": 11.89, "volume": 2385377.0}, {"date": "2024-10-10", "close": 11.91, "volume": 1275289.0}, {"date": "2024-10-11", "close": 12.6, "volume": 735907.0}, {"date": "2024-10-14", "close": 12.26, "volume": 982954.0}, {"date": "2024-10-15", "close": 12.26, "volume": 774336.0}, {"date": "2024-10-16", "close": 12.6, "volume": 2028115.0}, {"date": "2024-10-17", "close": 12.84, "volume": 712882.0}, {"date": "2024-10-18", "close": 12.73, "volume": 540856.0}, {"date": "2024-10-21", "close": 12.52, "volume": 543426.0}, {"date": "2024-10-22", "close": 12.47, "volume": 388973.0}, {"date": "2024-10-23", "close": 12.13, "volume": 421148.0}, {"date": "2024-10-24", "close": 12.1, "volume": 401473.0}, {"date": "2024-10-25", "close": 12.1, "volume": 448854.0}, {"date": "2024-10-28", "close": 12.15, "volume": 246346.0}, {"date": "2024-10-29", "close": 12.25, "volume": 423401.0}, {"date": "2024-10-30", "close": 13.02, "volume": 943655.0}, {"date": "2024-10-31", "close": 12.26, "volume": 395057.0}, {"date": "2024-11-01", "close": 12.2, "volume": 603192.0}, {"date": "2024-11-04", "close": 11.93, "volume": 345357.0}, {"date": "2024-11-05", "close": 12.21, "volume": 534468.0}, {"date": "2024-11-06", "close": 12.24, "volume": 687318.0}, {"date": "2024-11-07", "close": 12.1, "volume": 304013.0}, {"date": "2024-11-08", "close": 12.12, "volume": 212843.0}, {"date": "2024-11-11", "close": 12.79, "volume": 433955.0}, {"date": "2024-11-12", "close": 12.35, "volume": 455703.0}, {"date": "2024-11-13", "close": 12.16, "volume": 428014.0}, {"date": "2024-11-14", "close": 11.86, "volume": 363991.0}, {"date": "2024-11-15", "close": 11.19, "volume": 546105.0}, {"date": "2024-11-18", "close": 11.04, "volume": 797187.0}, {"date": "2024-11-19", "close": 11.16, "volume": 335660.0}, {"date": "2024-11-20", "close": 11.45, "volume": 431836.0}, {"date": "2024-11-21", "close": 11.55, "volume": 549662.0}, {"date": "2024-11-22", "close": 11.91, "volume": 390577.0}, {"date": "2024-11-25", "close": 12.48, "volume": 480119.0}, {"date": "2024-11-26", "close": 12.48, "volume": 440655.0}, {"date": "2024-11-27", "close": 12.66, "volume": 313794.0}, {"date": "2024-11-29", "close": 12.7, "volume": 271534.0}, {"date": "2024-12-02", "close": 12.88, "volume": 489191.0}, {"date": "2024-12-03", "close": 12.34, "volume": 340739.0}, {"date": "2024-12-04", "close": 12.46, "volume": 293018.0}, {"date": "2024-12-05", "close": 12.21, "volume": 479917.0}, {"date": "2024-12-06", "close": 12.29, "volume": 309244.0}, {"date": "2024-12-09", "close": 12.17, "volume": 300068.0}, {"date": "2024-12-10", "close": 12.04, "volume": 278374.0}, {"date": "2024-12-11", "close": 11.44, "volume": 365609.0}, {"date": "2024-12-12", "close": 11.47, "volume": 325335.0}, {"date": "2024-12-13", "close": 11.35, "volume": 318330.0}, {"date": "2024-12-16", "close": 11.3, "volume": 218270.0}, {"date": "2024-12-17", "close": 11.33, "volume": 274553.0}, {"date": "2024-12-18", "close": 10.79, "volume": 424026.0}, {"date": "2024-12-19", "close": 10.71, "volume": 298822.0}, {"date": "2024-12-20", "close": 10.64, "volume": 1396991.0}, {"date": "2024-12-23", "close": 10.71, "volume": 331031.0}, {"date": "2024-12-24", "close": 10.82, "volume": 228808.0}, {"date": "2024-12-26", "close": 11.04, "volume": 602796.0}, {"date": "2024-12-27", "close": 10.76, "volume": 447579.0}, {"date": "2024-12-30", "close": 10.52, "volume": 426422.0}, {"date": "2024-12-31", "close": 10.65, "volume": 478340.0}, {"date": "2025-01-02", "close": 10.7, "volume": 560535.0}, {"date": "2025-01-03", "close": 11.21, "volume": 525796.0}, {"date": "2025-01-06", "close": 11.01, "volume": 669041.0}, {"date": "2025-01-07", "close": 11.08, "volume": 360233.0}, {"date": "2025-01-08", "close": 11.04, "volume": 340366.0}, {"date": "2025-01-10", "close": 10.24, "volume": 481485.0}, {"date": "2025-01-13", "close": 10.18, "volume": 402577.0}, {"date": "2025-01-14", "close": 9.93, "volume": 530778.0}, {"date": "2025-01-15", "close": 10.39, "volume": 662751.0}, {"date": "2025-01-16", "close": 10.52, "volume": 314056.0}, {"date": "2025-01-17", "close": 10.27, "volume": 262707.0}, {"date": "2025-01-21", "close": 10.19, "volume": 254868.0}, {"date": "2025-01-22", "close": 10.05, "volume": 371876.0}, {"date": "2025-01-23", "close": 10.15, "volume": 181309.0}, {"date": "2025-01-24", "close": 10.24, "volume": 143660.0}, {"date": "2025-01-27", "close": 10.48, "volume": 222984.0}, {"date": "2025-01-28", "close": 10.74, "volume": 184152.0}, {"date": "2025-01-29", "close": 11.01, "volume": 211599.0}, {"date": "2025-01-30", "close": 11.35, "volume": 312628.0}, {"date": "2025-01-31", "close": 11.01, "volume": 317963.0}, {"date": "2025-02-03", "close": 11.21, "volume": 263888.0}, {"date": "2025-02-04", "close": 11.3, "volume": 260041.0}, {"date": "2025-02-05", "close": 11.64, "volume": 371827.0}, {"date": "2025-02-06", "close": 10.95, "volume": 433780.0}, {"date": "2025-02-07", "close": 10.72, "volume": 231947.0}, {"date": "2025-02-10", "close": 10.73, "volume": 509382.0}, {"date": "2025-02-11", "close": 10.24, "volume": 462524.0}, {"date": "2025-02-12", "close": 10.37, "volume": 343012.0}, {"date": "2025-02-13", "close": 10.54, "volume": 215572.0}, {"date": "2025-02-14", "close": 10.77, "volume": 236603.0}, {"date": "2025-02-18", "close": 10.56, "volume": 206592.0}, {"date": "2025-02-19", "close": 10.82, "volume": 218665.0}, {"date": "2025-02-20", "close": 10.71, "volume": 214807.0}, {"date": "2025-02-21", "close": 10.08, "volume": 801781.0}, {"date": "2025-02-24", "close": 9.74, "volume": 487493.0}, {"date": "2025-02-25", "close": 9.51, "volume": 413066.0}, {"date": "2025-02-26", "close": 9.36, "volume": 251735.0}, {"date": "2025-02-27", "close": 9.29, "volume": 228927.0}, {"date": "2025-02-28", "close": 9.46, "volume": 754937.0}, {"date": "2025-03-03", "close": 9.27, "volume": 337166.0}, {"date": "2025-03-04", "close": 9.6, "volume": 510273.0}, {"date": "2025-03-05", "close": 10.17, "volume": 579014.0}, {"date": "2025-03-06", "close": 10.19, "volume": 279363.0}, {"date": "2025-03-07", "close": 9.82, "volume": 390798.0}, {"date": "2025-03-10", "close": 9.92, "volume": 461729.0}, {"date": "2025-03-11", "close": 10.82, "volume": 713940.0}, {"date": "2025-03-12", "close": 10.82, "volume": 429450.0}, {"date": "2025-03-13", "close": 10.9, "volume": 222675.0}, {"date": "2025-03-14", "close": 11.07, "volume": 272426.0}, {"date": "2025-03-17", "close": 11.45, "volume": 283229.0}, {"date": "2025-03-18", "close": 11.53, "volume": 368021.0}, {"date": "2025-03-19", "close": 11.66, "volume": 374119.0}, {"date": "2025-03-20", "close": 12.02, "volume": 431524.0}, {"date": "2025-03-21", "close": 12.13, "volume": 468344.0}, {"date": "2025-03-24", "close": 11.9, "volume": 364524.0}, {"date": "2025-03-25", "close": 11.4, "volume": 479204.0}, {"date": "2025-03-26", "close": 11.52, "volume": 435749.0}, {"date": "2025-03-27", "close": 11.45, "volume": 729538.0}, {"date": "2025-03-28", "close": 11.2, "volume": 177900.0}, {"date": "2025-03-31", "close": 11.06, "volume": 602857.0}, {"date": "2025-04-01", "close": 10.63, "volume": 578791.0}, {"date": "2025-04-02", "close": 11.2, "volume": 364021.0}, {"date": "2025-04-03", "close": 10.53, "volume": 574714.0}, {"date": "2025-04-04", "close": 10.25, "volume": 523988.0}, {"date": "2025-04-07", "close": 9.96, "volume": 571544.0}, {"date": "2025-04-08", "close": 9.66, "volume": 545006.0}, {"date": "2025-04-09", "close": 10.1, "volume": 711853.0}, {"date": "2025-04-10", "close": 9.39, "volume": 888222.0}, {"date": "2025-04-11", "close": 10.12, "volume": 251271.0}, {"date": "2025-04-14", "close": 10.6, "volume": 541214.0}, {"date": "2025-04-15", "close": 10.75, "volume": 157862.0}, {"date": "2025-04-16", "close": 10.39, "volume": 274190.0}, {"date": "2025-04-17", "close": 9.67, "volume": 741549.0}, {"date": "2025-04-21", "close": 9.66, "volume": 469348.0}, {"date": "2025-04-22", "close": 10.05, "volume": 378577.0}, {"date": "2025-04-23", "close": 10.2, "volume": 1180347.0}, {"date": "2025-04-24", "close": 10.11, "volume": 565680.0}, {"date": "2025-04-25", "close": 9.87, "volume": 264533.0}, {"date": "2025-04-28", "close": 11.26, "volume": 2322961.0}, {"date": "2025-04-29", "close": 10.76, "volume": 977567.0}, {"date": "2025-04-30", "close": 11.64, "volume": 773012.0}, {"date": "2025-05-01", "close": 11.41, "volume": 534643.0}, {"date": "2025-05-02", "close": 11.51, "volume": 484891.0}, {"date": "2025-05-05", "close": 10.95, "volume": 387736.0}, {"date": "2025-05-06", "close": 9.69, "volume": 805117.0}, {"date": "2025-05-07", "close": 10.12, "volume": 818171.0}, {"date": "2025-05-08", "close": 10.67, "volume": 603182.0}, {"date": "2025-05-09", "close": 10.38, "volume": 502562.0}, {"date": "2025-05-12", "close": 11.14, "volume": 959173.0}, {"date": "2025-05-13", "close": 10.14, "volume": 918758.0}, {"date": "2025-05-14", "close": 9.87, "volume": 778678.0}, {"date": "2025-05-15", "close": 9.85, "volume": 845415.0}, {"date": "2025-05-16", "close": 7.31, "volume": 9676034.0}, {"date": "2025-05-19", "close": 7.97, "volume": 3418437.0}, {"date": "2025-05-20", "close": 7.54, "volume": 3157083.0}, {"date": "2025-05-21", "close": 4.17, "volume": 9681616.0}, {"date": "2025-05-22", "close": 4.08, "volume": 3962945.0}, {"date": "2025-05-23", "close": 4.19, "volume": 2339087.0}, {"date": "2025-05-27", "close": 3.93, "volume": 2683114.0}, {"date": "2025-05-28", "close": 4.05, "volume": 1612643.0}, {"date": "2025-05-29", "close": 3.97, "volume": 2337968.0}, {"date": "2025-05-30", "close": 4.24, "volume": 2900747.0}, {"date": "2025-06-02", "close": 4.84, "volume": 3524501.0}, {"date": "2025-06-03", "close": 5.0, "volume": 3922912.0}, {"date": "2025-06-04", "close": 4.92, "volume": 1764919.0}, {"date": "2025-06-05", "close": 5.14, "volume": 1478951.0}, {"date": "2025-06-06", "close": 7.37, "volume": 20720770.0}, {"date": "2025-06-09", "close": 7.02, "volume": 5077383.0}, {"date": "2025-06-10", "close": 7.05, "volume": 2561345.0}, {"date": "2025-06-11", "close": 7.3, "volume": 2686668.0}, {"date": "2025-06-12", "close": 11.08, "volume": 21079850.0}, {"date": "2025-06-13", "close": 12.03, "volume": 19687130.0}, {"date": "2025-06-16", "close": 14.34, "volume": 8846971.0}, {"date": "2025-06-17", "close": 13.24, "volume": 4278825.0}, {"date": "2025-06-18", "close": 14.87, "volume": 3984567.0}, {"date": "2025-06-20", "close": 14.65, "volume": 3391712.0}, {"date": "2025-06-23", "close": 14.3, "volume": 2094370.0}, {"date": "2025-06-24", "close": 13.79, "volume": 2488776.0}, {"date": "2025-06-25", "close": 13.72, "volume": 2016758.0}, {"date": "2025-06-26", "close": 13.11, "volume": 2018634.0}, {"date": "2025-06-27", "close": 13.49, "volume": 2270918.0}, {"date": "2025-06-30", "close": 13.7, "volume": 2100166.0}, {"date": "2025-07-01", "close": 13.02, "volume": 1238507.0}, {"date": "2025-07-02", "close": 12.96, "volume": 1845451.0}, {"date": "2025-07-03", "close": 13.58, "volume": 737414.0}, {"date": "2025-07-07", "close": 13.49, "volume": 745961.0}, {"date": "2025-07-08", "close": 13.71, "volume": 828043.0}, {"date": "2025-07-09", "close": 13.81, "volume": 1584050.0}, {"date": "2025-07-10", "close": 14.64, "volume": 1459206.0}, {"date": "2025-07-11", "close": 14.24, "volume": 725491.0}, {"date": "2025-07-14", "close": 14.49, "volume": 1172958.0}, {"date": "2025-07-15", "close": 14.04, "volume": 584712.0}, {"date": "2025-07-16", "close": 14.34, "volume": 775921.0}, {"date": "2025-07-17", "close": 15.41, "volume": 2030033.0}, {"date": "2025-07-18", "close": 15.27, "volume": 1201321.0}, {"date": "2025-07-21", "close": 15.46, "volume": 2315069.0}, {"date": "2025-07-22", "close": 16.96, "volume": 2119129.0}, {"date": "2025-07-23", "close": 18.66, "volume": 2565183.0}, {"date": "2025-07-24", "close": 18.0, "volume": 1007917.0}, {"date": "2025-07-25", "close": 18.95, "volume": 1307823.0}, {"date": "2025-07-28", "close": 18.9, "volume": 1292812.0}, {"date": "2025-07-29", "close": 18.9, "volume": 909521.0}, {"date": "2025-07-30", "close": 19.22, "volume": 1159688.0}, {"date": "2025-07-31", "close": 19.06, "volume": 921338.0}, {"date": "2025-08-01", "close": 19.4, "volume": 1008073.0}, {"date": "2025-08-04", "close": 19.88, "volume": 1068339.0}, {"date": "2025-08-05", "close": 20.72, "volume": 1788998.0}, {"date": "2025-08-06", "close": 20.01, "volume": 1077963.0}, {"date": "2025-08-07", "close": 18.59, "volume": 1825999.0}, {"date": "2025-08-08", "close": 17.745, "volume": 1177946.0}, {"date": "2025-08-11", "close": 18.24, "volume": 889055.0}, {"date": "2025-08-12", "close": 19.2, "volume": 1200013.0}, {"date": "2025-08-13", "close": 20.11, "volume": 1224745.0}, {"date": "2025-08-14", "close": 20.08, "volume": 953632.0}, {"date": "2025-08-15", "close": 19.71, "volume": 684151.0}, {"date": "2025-08-18", "close": 19.4, "volume": 581943.0}, {"date": "2025-08-19", "close": 18.92, "volume": 655142.0}, {"date": "2025-08-20", "close": 19.31, "volume": 817051.0}, {"date": "2025-08-21", "close": 19.78, "volume": 730370.0}, {"date": "2025-08-22", "close": 19.44, "volume": 1040331.0}, {"date": "2025-08-25", "close": 18.5, "volume": 1414546.0}, {"date": "2025-08-26", "close": 19.5, "volume": 969688.0}, {"date": "2025-08-27", "close": 19.54, "volume": 1130047.0}, {"date": "2025-08-28", "close": 19.24, "volume": 882948.0}, {"date": "2025-08-29", "close": 19.45, "volume": 1286896.0}, {"date": "2025-09-02", "close": 19.53, "volume": 1128572.0}, {"date": "2025-09-03", "close": 19.37, "volume": 1012300.0}, {"date": "2025-09-04", "close": 18.8, "volume": 1891572.0}, {"date": "2025-09-05", "close": 18.88, "volume": 1029108.0}, {"date": "2025-09-08", "close": 21.42, "volume": 2285257.0}, {"date": "2025-09-09", "close": 20.69, "volume": 1406953.0}, {"date": "2025-09-10", "close": 19.11, "volume": 1671872.0}, {"date": "2025-09-11", "close": 19.25, "volume": 895349.0}, {"date": "2025-09-12", "close": 18.79, "volume": 886687.0}, {"date": "2025-09-15", "close": 18.06, "volume": 1391210.0}, {"date": "2025-09-16", "close": 18.07, "volume": 1329367.0}, {"date": "2025-09-17", "close": 18.1, "volume": 1355493.0}, {"date": "2025-09-18", "close": 18.87, "volume": 767463.0}, {"date": "2025-09-19", "close": 17.95, "volume": 1112728.0}, {"date": "2025-09-22", "close": 17.99, "volume": 1162716.0}, {"date": "2025-09-23", "close": 17.88, "volume": 643534.0}, {"date": "2025-09-24", "close": 17.99, "volume": 1668504.0}, {"date": "2025-09-25", "close": 17.26, "volume": 919440.0}, {"date": "2025-09-26", "close": 18.34, "volume": 1200069.0}, {"date": "2025-09-29", "close": 19.14, "volume": 1345978.0}, {"date": "2025-09-30", "close": 19.95, "volume": 1679633.0}, {"date": "2025-10-01", "close": 17.815, "volume": 1320566.0}, {"date": "2025-10-02", "close": 17.07, "volume": 1374729.0}, {"date": "2025-10-03", "close": 17.4, "volume": 1014993.0}, {"date": "2025-10-06", "close": 17.05, "volume": 1240310.0}, {"date": "2025-10-07", "close": 16.84, "volume": 841725.0}, {"date": "2025-10-08", "close": 17.33, "volume": 939450.0}, {"date": "2025-10-09", "close": 16.42, "volume": 1030748.0}, {"date": "2025-10-10", "close": 16.68, "volume": 1407629.0}, {"date": "2025-10-13", "close": 16.76, "volume": 1360884.0}, {"date": "2025-10-14", "close": 16.65, "volume": 1104909.0}, {"date": "2025-10-15", "close": 17.29, "volume": 787793.0}, {"date": "2025-10-16", "close": 16.93, "volume": 821637.0}, {"date": "2025-10-17", "close": 16.95, "volume": 682089.0}, {"date": "2025-10-20", "close": 17.995, "volume": 917182.0}, {"date": "2025-10-21", "close": 18.14, "volume": 695150.0}, {"date": "2025-10-22", "close": 17.66, "volume": 844835.0}, {"date": "2025-10-23", "close": 17.33, "volume": 572295.0}, {"date": "2025-10-24", "close": 18.97, "volume": 989044.0}, {"date": "2025-10-27", "close": 20.85, "volume": 1705625.0}, {"date": "2025-10-28", "close": 20.18, "volume": 752241.0}, {"date": "2025-10-29", "close": 19.78, "volume": 581561.0}, {"date": "2025-10-30", "close": 19.85, "volume": 688059.0}, {"date": "2025-10-31", "close": 20.47, "volume": 813547.0}, {"date": "2025-11-03", "close": 20.62, "volume": 1508879.0}, {"date": "2025-11-04", "close": 19.81, "volume": 881283.0}, {"date": "2025-11-05", "close": 19.31, "volume": 1286819.0}, {"date": "2025-11-06", "close": 23.54, "volume": 4249939.0}, {"date": "2025-11-07", "close": 23.24, "volume": 2073036.0}, {"date": "2025-11-10", "close": 23.13, "volume": 2591539.0}, {"date": "2025-11-11", "close": 23.63, "volume": 893260.0}, {"date": "2025-11-12", "close": 25.14, "volume": 1201783.0}, {"date": "2025-11-13", "close": 23.92, "volume": 1003453.0}, {"date": "2025-11-14", "close": 23.76, "volume": 1030308.0}, {"date": "2025-11-17", "close": 23.7, "volume": 1190409.0}, {"date": "2025-11-18", "close": 23.55, "volume": 1285300.0}, {"date": "2025-11-19", "close": 25.27, "volume": 2384377.0}, {"date": "2025-11-20", "close": 24.84, "volume": 723234.0}, {"date": "2025-11-21", "close": 25.87, "volume": 773738.0}, {"date": "2025-11-24", "close": 26.93, "volume": 1480996.0}, {"date": "2025-11-25", "close": 27.69, "volume": 652962.0}, {"date": "2025-11-26", "close": 29.42, "volume": 1121437.0}, {"date": "2025-11-28", "close": 28.81, "volume": 379784.0}, {"date": "2025-12-01", "close": 28.46, "volume": 806951.0}, {"date": "2025-12-02", "close": 24.38, "volume": 1396467.0}, {"date": "2025-12-03", "close": 24.35, "volume": 730051.0}, {"date": "2025-12-04", "close": 24.28, "volume": 715567.0}, {"date": "2025-12-05", "close": 22.98, "volume": 847655.0}, {"date": "2025-12-08", "close": 23.08, "volume": 971777.0}, {"date": "2025-12-09", "close": 22.7, "volume": 534820.0}, {"date": "2025-12-10", "close": 22.19, "volume": 904112.0}, {"date": "2025-12-11", "close": 22.36, "volume": 982427.0}, {"date": "2025-12-12", "close": 21.8, "volume": 1055309.0}, {"date": "2025-12-15", "close": 22.85, "volume": 1486329.0}, {"date": "2025-12-16", "close": 23.47, "volume": 2188982.0}, {"date": "2025-12-17", "close": 22.62, "volume": 711291.0}, {"date": "2025-12-18", "close": 21.72, "volume": 726565.0}, {"date": "2025-12-19", "close": 22.8, "volume": 540817.0}, {"date": "2025-12-22", "close": 23.58, "volume": 817852.0}, {"date": "2025-12-23", "close": 23.4, "volume": 472841.0}, {"date": "2025-12-24", "close": 23.76, "volume": 217663.0}, {"date": "2025-12-26", "close": 23.03, "volume": 250891.0}, {"date": "2025-12-29", "close": 23.33, "volume": 460621.0}, {"date": "2025-12-30", "close": 23.17, "volume": 783588.0}, {"date": "2025-12-31", "close": 23.42, "volume": 654517.0}, {"date": "2026-01-02", "close": 22.71, "volume": 437136.0}, {"date": "2026-01-05", "close": 22.13, "volume": 714603.0}, {"date": "2026-01-06", "close": 21.89, "volume": 488203.0}, {"date": "2026-01-07", "close": 23.14, "volume": 423715.0}, {"date": "2026-01-08", "close": 23.47, "volume": 439357.0}, {"date": "2026-01-09", "close": 21.25, "volume": 852063.0}, {"date": "2026-01-12", "close": 21.45, "volume": 512248.0}, {"date": "2026-01-13", "close": 19.83, "volume": 987645.0}, {"date": "2026-01-14", "close": 18.74, "volume": 1491449.0}, {"date": "2026-01-15", "close": 19.54, "volume": 1036948.0}, {"date": "2026-01-16", "close": 18.8, "volume": 1012855.0}, {"date": "2026-01-20", "close": 19.33, "volume": 569159.0}, {"date": "2026-01-21", "close": 19.23, "volume": 813948.0}, {"date": "2026-01-22", "close": 20.0, "volume": 781296.0}, {"date": "2026-01-23", "close": 20.0, "volume": 1109522.0}, {"date": "2026-01-26", "close": 21.08, "volume": 646193.0}, {"date": "2026-01-27", "close": 21.85, "volume": 537058.0}, {"date": "2026-01-28", "close": 21.32, "volume": 651393.0}, {"date": "2026-01-29", "close": 20.69, "volume": 410911.0}, {"date": "2026-01-30", "close": 19.61, "volume": 649007.0}, {"date": "2026-02-02", "close": 19.7, "volume": 455908.0}, {"date": "2026-02-03", "close": 20.0, "volume": 706721.0}, {"date": "2026-02-04", "close": 20.71, "volume": 1010894.0}, {"date": "2026-02-05", "close": 20.52, "volume": 1029136.0}, {"date": "2026-02-06", "close": 21.35, "volume": 751170.0}, {"date": "2026-02-09", "close": 21.9, "volume": 323239.0}, {"date": "2026-02-10", "close": 21.67, "volume": 305371.0}, {"date": "2026-02-11", "close": 21.14, "volume": 594281.0}, {"date": "2026-02-12", "close": 20.21, "volume": 359298.0}, {"date": "2026-02-13", "close": 20.1, "volume": 792479.0}, {"date": "2026-02-17", "close": 20.6, "volume": 807565.0}, {"date": "2026-02-18", "close": 22.27, "volume": 892954.0}, {"date": "2026-02-19", "close": 21.8, "volume": 1402174.0}, {"date": "2026-02-20", "close": 21.07, "volume": 579127.0}, {"date": "2026-02-23", "close": 20.92, "volume": 336417.0}, {"date": "2026-02-24", "close": 20.75, "volume": 390218.0}, {"date": "2026-02-25", "close": 20.67, "volume": 627266.0}, {"date": "2026-02-26", "close": 21.18, "volume": 520267.0}, {"date": "2026-02-27", "close": 21.7, "volume": 1531376.0}, {"date": "2026-03-02", "close": 19.02, "volume": 2697144.0}, {"date": "2026-03-03", "close": 18.82, "volume": 1734970.0}, {"date": "2026-03-04", "close": 20.16, "volume": 1506271.0}, {"date": "2026-03-05", "close": 19.61, "volume": 828710.0}, {"date": "2026-03-06", "close": 20.46, "volume": 1226375.0}, {"date": "2026-03-09", "close": 19.91, "volume": 878828.0}, {"date": "2026-03-10", "close": 19.45, "volume": 474195.0}, {"date": "2026-03-11", "close": 18.84, "volume": 453053.0}, {"date": "2026-03-12", "close": 18.79, "volume": 636476.0}, {"date": "2026-03-13", "close": 18.44, "volume": 786244.0}, {"date": "2026-03-16", "close": 18.73, "volume": 767334.0}, {"date": "2026-03-17", "close": 18.59, "volume": 1166661.0}, {"date": "2026-03-18", "close": 18.48, "volume": 920003.0}, {"date": "2026-03-19", "close": 18.59, "volume": 350845.0}, {"date": "2026-03-20", "close": 17.62, "volume": 975333.0}, {"date": "2026-03-23", "close": 17.3, "volume": 414870.0}, {"date": "2026-03-24", "close": 17.66, "volume": 750121.0}, {"date": "2026-03-25", "close": 18.12, "volume": 346946.0}, {"date": "2026-03-26", "close": 17.9, "volume": 326915.0}, {"date": "2026-03-27", "close": 17.17, "volume": 827389.0}, {"date": "2026-03-30", "close": 17.0, "volume": 1059345.0}, {"date": "2026-03-31", "close": 17.98, "volume": 691639.0}, {"date": "2026-04-01", "close": 18.94, "volume": 599932.0}, {"date": "2026-04-02", "close": 18.82, "volume": 382344.0}, {"date": "2026-04-06", "close": 18.61, "volume": 442767.0}, {"date": "2026-04-07", "close": 18.03, "volume": 507020.0}, {"date": "2026-04-08", "close": 19.1, "volume": 817186.0}, {"date": "2026-04-09", "close": 20.53, "volume": 1151069.0}, {"date": "2026-04-10", "close": 21.57, "volume": 1067967.0}, {"date": "2026-04-13", "close": 20.28, "volume": 689500.0}, {"date": "2026-04-14", "close": 21.22, "volume": 617477.0}, {"date": "2026-04-15", "close": 21.51, "volume": 816549.0}, {"date": "2026-04-16", "close": 21.39, "volume": 996803.0}, {"date": "2026-04-17", "close": 22.54, "volume": 602779.0}, {"date": "2026-04-20", "close": 24.92, "volume": 1276070.0}, {"date": "2026-04-21", "close": 25.03, "volume": 1115539.0}, {"date": "2026-04-22", "close": 26.06, "volume": 1779080.0}, {"date": "2026-04-23", "close": 24.31, "volume": 927137.0}, {"date": "2026-04-24", "close": 24.11, "volume": 585357.0}, {"date": "2026-04-27", "close": 23.77, "volume": 442412.0}, {"date": "2026-04-28", "close": 24.12, "volume": 498093.0}, {"date": "2026-04-29", "close": 23.34, "volume": 492272.0}, {"date": "2026-04-30", "close": 23.83, "volume": 409951.0}, {"date": "2026-05-01", "close": 23.0, "volume": 836114.0}, {"date": "2026-05-04", "close": 23.29, "volume": 625934.0}, {"date": "2026-05-05", "close": 23.83, "volume": 759373.0}, {"date": "2026-05-06", "close": 26.25, "volume": 2834989.0}, {"date": "2026-05-07", "close": 26.59, "volume": 1346733.0}, {"date": "2026-05-08", "close": 29.4, "volume": 1696667.0}, {"date": "2026-05-11", "close": 31.33, "volume": 1288673.0}, {"date": "2026-05-12", "close": 29.8, "volume": 927553.0}, {"date": "2026-05-13", "close": 30.94, "volume": 936628.0}, {"date": "2026-05-14", "close": 29.68, "volume": 825732.0}, {"date": "2026-05-15", "close": 28.78, "volume": 944066.0}, {"date": "2026-05-18", "close": 28.58, "volume": 830772.0}, {"date": "2026-05-19", "close": 28.26, "volume": 555478.0}, {"date": "2026-05-20", "close": 30.22, "volume": 789425.0}, {"date": "2026-05-21", "close": 29.88, "volume": 789745.0}, {"date": "2026-05-22", "close": 28.89, "volume": 364372.0}, {"date": "2026-05-26", "close": 29.46, "volume": 611170.0}, {"date": "2026-05-27", "close": 29.33, "volume": 496941.0}, {"date": "2026-05-28", "close": 28.69, "volume": 374264.0}, {"date": "2026-05-29", "close": 28.13, "volume": 878184.0}, {"date": "2026-06-01", "close": 27.03, "volume": 1067966.0}, {"date": "2026-06-02", "close": 26.54, "volume": 758499.0}, {"date": "2026-06-03", "close": 26.6, "volume": 489148.0}, {"date": "2026-06-04", "close": 27.6, "volume": 329752.0}, {"date": "2026-06-05", "close": 26.85, "volume": 704098.0}, {"date": "2026-06-08", "close": 27.25, "volume": 671594.0}, {"date": "2026-06-09", "close": 28.18, "volume": 830889.0}, {"date": "2026-06-10", "close": 28.0, "volume": 618848.0}, {"date": "2026-06-11", "close": 29.5, "volume": 528665.0}, {"date": "2026-06-12", "close": 29.72, "volume": 585045.0}, {"date": "2026-06-15", "close": 30.865, "volume": 804920.0}, {"date": "2026-06-16", "close": 31.95, "volume": 571955.0}, {"date": "2026-06-17", "close": 32.81, "volume": 547701.0}, {"date": "2026-06-18", "close": 33.57, "volume": 847099.0}, {"date": "2026-06-22", "close": 34.99, "volume": 643467.0}, {"date": "2026-06-23", "close": 35.15, "volume": 465339.0}, {"date": "2026-06-24", "close": 35.42, "volume": 581792.0}, {"date": "2026-06-25", "close": 34.38, "volume": 414662.0}, {"date": "2026-06-26", "close": 34.54, "volume": 1348411.0}, {"date": "2026-06-29", "close": 36.07, "volume": 600248.0}, {"date": "2026-06-30", "close": 36.8, "volume": 670640.0}, {"date": "2026-07-01", "close": 37.94, "volume": 1133446.0}, {"date": "2026-07-02", "close": 38.02, "volume": 821799.0}, {"date": "2026-07-06", "close": 37.41, "volume": 845635.0}, {"date": "2026-07-07", "close": 37.75, "volume": 914053.0}, {"date": "2026-07-08", "close": 38.03, "volume": 715901.0}, {"date": "2026-07-09", "close": 40.23, "volume": 617935.0}, {"date": "2026-07-10", "close": 38.56, "volume": 1281188.0}, {"date": "2026-07-13", "close": 39.51, "volume": 577266.0}, {"date": "2026-07-14", "close": 39.19, "volume": 556069.0}, {"date": "2026-07-15", "close": 39.8, "volume": 907828.0}, {"date": "2026-07-16", "close": 40.0, "volume": 1241264.0}, {"date": "2026-07-17", "close": 40.23, "volume": 1265322.0}, {"date": "2026-07-20", "close": 41.12, "volume": 550438.0}, {"date": "2026-07-21", "close": 43.78, "volume": 1150973.0}, {"date": "2026-07-22", "close": 42.06, "volume": 486957.0}, {"date": "2026-07-23", "close": 42.5, "volume": 494668.0}, {"date": "2026-07-24", "close": 40.97, "volume": 421328.0}], "refreshing": true}