{"ticker": "VNDA", "overview": {"name": "Vanda Pharmaceuticals Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VNDA", "has_prices": true, "as_of": "2026-07-24", "last": 5.18, "prev_close": 5.36, "change": -0.1800000000000006, "change_pct": -0.03358208955223892, "session_volume": 769007.0, "vwap_5": 5.336596616919354, "vwap_20": 5.873922602261283, "vwap_60": 6.21479763181995, "vwap_250": 6.987813040602274, "high_52w": 9.56, "low_52w": 4.34, "avg_volume_20": 880853.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001132", "src": "13DG", "ticker": "VNDA", "cik": "1347178", "company": "Vanda Pharmaceuticals Inc.", "company_raw": "Vanda Pharmaceuticals Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock Portfolio Management LLC takes a 5.9% passive stake in VNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001132-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9648}, {"id": "13DG-0001104659-26-098866", "src": "13DG", "ticker": "VNDA", "cik": "1347178", "company": "Vanda Pharmaceuticals Inc.", "company_raw": "Vanda Pharmaceuticals Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.6% passive stake in VNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-098866-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109008}, {"id": "13DG-0001167557-26-000170", "src": "13DG", "ticker": "VNDA", "cik": "1347178", "company": "Vanda Pharmaceuticals Inc.", "company_raw": "Vanda Pharmaceuticals Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.82% passive stake in VNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000170-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "13DG-0000093751-26-000309", "src": "13DG", "ticker": "VNDA", "cik": "1347178", "company": "Vanda Pharmaceuticals Inc.", "company_raw": "Vanda Pharmaceuticals Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "STATE STREET CORP takes a 5.1% passive stake in VNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000309-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251568}, {"id": "13DG-0002052113-26-000465", "src": "13DG", "ticker": "VNDA", "cik": "1347178", "company": "Vanda Pharmaceuticals Inc.", "company_raw": "Vanda Pharmaceuticals Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock Portfolio Management LLC adjusts its stake in VNDA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000465-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000102909-26-002588", "src": "13DG", "ticker": "VNDA", "cik": "1347178", "company": "Vanda Pharmaceuticals Inc.", "company_raw": "Vanda Pharmaceuticals Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "VANGUARD GROUP INC adjusts its stake in VNDA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002588-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001132", "src": "13DG", "ticker": "VNDA", "cik": "1347178", "company": "Vanda Pharmaceuticals Inc.", "company_raw": "Vanda Pharmaceuticals Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock Portfolio Management LLC takes a 5.9% passive stake in VNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001132-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9648}, {"id": "13DG-0001104659-26-098866", "src": "13DG", "ticker": "VNDA", "cik": "1347178", "company": "Vanda Pharmaceuticals Inc.", "company_raw": "Vanda Pharmaceuticals Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.6% passive stake in VNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-098866-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109008}, {"id": "13DG-0001167557-26-000170", "src": "13DG", "ticker": "VNDA", "cik": "1347178", "company": "Vanda Pharmaceuticals Inc.", "company_raw": "Vanda Pharmaceuticals Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.82% passive stake in VNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000170-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117648}, {"id": "13DG-0000093751-26-000309", "src": "13DG", "ticker": "VNDA", "cik": "1347178", "company": "Vanda Pharmaceuticals Inc.", "company_raw": "Vanda Pharmaceuticals Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "STATE STREET CORP takes a 5.1% passive stake in VNDA", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000309-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251568}, {"id": "13DG-0002052113-26-000465", "src": "13DG", "ticker": "VNDA", "cik": "1347178", "company": "Vanda Pharmaceuticals Inc.", "company_raw": "Vanda Pharmaceuticals Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock Portfolio Management LLC adjusts its stake in VNDA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000465-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000102909-26-002588", "src": "13DG", "ticker": "VNDA", "cik": "1347178", "company": "Vanda Pharmaceuticals Inc.", "company_raw": "Vanda Pharmaceuticals Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "VANGUARD GROUP INC adjusts its stake in VNDA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002588-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "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": "Vanda Pharmaceuticals Inc. - Common Stock", "new_value": "Vanda Pharmaceuticals Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001347178", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001347178", "applied": 1, "detected_at": "2026-10-28T09:30:26.519321"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "VNDA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 19.3, "volume": 221155.0}, {"date": "2021-07-28", "close": 19.53, "volume": 208689.0}, {"date": "2021-07-29", "close": 17.87, "volume": 551399.0}, {"date": "2021-07-30", "close": 16.31, "volume": 2495219.0}, {"date": "2021-08-02", "close": 16.91, "volume": 608836.0}, {"date": "2021-08-03", "close": 16.92, "volume": 500532.0}, {"date": "2021-08-04", "close": 15.94, "volume": 318468.0}, {"date": "2021-08-05", "close": 16.01, "volume": 347226.0}, {"date": "2021-08-06", "close": 16.0, "volume": 414936.0}, {"date": "2021-08-09", "close": 16.14, "volume": 352800.0}, {"date": "2021-08-10", "close": 16.04, "volume": 401693.0}, {"date": "2021-08-11", "close": 16.16, "volume": 262857.0}, {"date": "2021-08-12", "close": 16.2, "volume": 269841.0}, {"date": "2021-08-13", "close": 16.47, "volume": 329836.0}, {"date": "2021-08-16", "close": 16.27, "volume": 413877.0}, {"date": "2021-08-17", "close": 16.4, "volume": 347518.0}, {"date": "2021-08-18", "close": 15.69, "volume": 288705.0}, {"date": "2021-08-19", "close": 15.35, "volume": 243385.0}, {"date": "2021-08-20", "close": 15.81, "volume": 408148.0}, {"date": "2021-08-23", "close": 16.11, "volume": 277873.0}, {"date": "2021-08-24", "close": 16.11, "volume": 124006.0}, {"date": "2021-08-25", "close": 16.73, "volume": 364770.0}, {"date": "2021-08-26", "close": 16.63, "volume": 402541.0}, {"date": "2021-08-27", "close": 17.28, "volume": 427252.0}, {"date": "2021-08-30", "close": 16.9, "volume": 362659.0}, {"date": "2021-08-31", "close": 16.74, "volume": 362063.0}, {"date": "2021-09-01", "close": 16.87, "volume": 396795.0}, {"date": "2021-09-02", "close": 16.65, "volume": 344213.0}, {"date": "2021-09-03", "close": 16.74, "volume": 308660.0}, {"date": "2021-09-07", "close": 16.83, "volume": 245510.0}, {"date": "2021-09-08", "close": 16.98, "volume": 319538.0}, {"date": "2021-09-09", "close": 16.55, "volume": 308854.0}, {"date": "2021-09-10", "close": 16.19, "volume": 315505.0}, {"date": "2021-09-13", "close": 16.67, "volume": 368698.0}, {"date": "2021-09-14", "close": 16.32, "volume": 218912.0}, {"date": "2021-09-15", "close": 16.34, "volume": 307707.0}, {"date": "2021-09-16", "close": 16.25, "volume": 220127.0}, {"date": "2021-09-17", "close": 16.95, "volume": 948231.0}, {"date": "2021-09-20", "close": 16.49, "volume": 364451.0}, {"date": "2021-09-21", "close": 16.52, "volume": 202137.0}, {"date": "2021-09-22", "close": 16.75, "volume": 206819.0}, {"date": "2021-09-23", "close": 17.33, "volume": 194606.0}, {"date": "2021-09-24", "close": 17.26, "volume": 230550.0}, {"date": "2021-09-27", "close": 17.58, "volume": 207749.0}, {"date": "2021-09-28", "close": 17.39, "volume": 250702.0}, {"date": "2021-09-29", "close": 16.99, "volume": 321846.0}, {"date": "2021-09-30", "close": 17.14, "volume": 359450.0}, {"date": "2021-10-01", "close": 17.78, "volume": 448155.0}, {"date": "2021-10-04", "close": 17.56, "volume": 293638.0}, {"date": "2021-10-05", "close": 17.95, "volume": 405040.0}, {"date": "2021-10-06", "close": 17.96, "volume": 428219.0}, {"date": "2021-10-07", "close": 18.03, "volume": 530616.0}, {"date": "2021-10-08", "close": 18.09, "volume": 274120.0}, {"date": "2021-10-11", "close": 18.11, "volume": 654501.0}, {"date": "2021-10-12", "close": 18.12, "volume": 468196.0}, {"date": "2021-10-13", "close": 18.16, "volume": 385933.0}, {"date": "2021-10-14", "close": 18.34, "volume": 237353.0}, {"date": "2021-10-15", "close": 18.41, "volume": 739000.0}, {"date": "2021-10-18", "close": 18.06, "volume": 396825.0}, {"date": "2021-10-19", "close": 17.76, "volume": 298404.0}, {"date": "2021-10-20", "close": 17.81, "volume": 401375.0}, {"date": "2021-10-21", "close": 18.04, "volume": 494523.0}, {"date": "2021-10-22", "close": 18.3, "volume": 403407.0}, {"date": "2021-10-25", "close": 18.15, "volume": 527854.0}, {"date": "2021-10-26", "close": 18.0, "volume": 244756.0}, {"date": "2021-10-27", "close": 17.82, "volume": 452820.0}, {"date": "2021-10-28", "close": 17.79, "volume": 347554.0}, {"date": "2021-10-29", "close": 17.12, "volume": 1444002.0}, {"date": "2021-11-01", "close": 19.28, "volume": 1116935.0}, {"date": "2021-11-02", "close": 20.59, "volume": 725693.0}, {"date": "2021-11-03", "close": 21.14, "volume": 703923.0}, {"date": "2021-11-04", "close": 18.17, "volume": 1114793.0}, {"date": "2021-11-05", "close": 17.91, "volume": 423961.0}, {"date": "2021-11-08", "close": 18.15, "volume": 479293.0}, {"date": "2021-11-09", "close": 18.16, "volume": 289188.0}, {"date": "2021-11-10", "close": 17.84, "volume": 240326.0}, {"date": "2021-11-11", "close": 18.15, "volume": 270396.0}, {"date": "2021-11-12", "close": 17.76, "volume": 233686.0}, {"date": "2021-11-15", "close": 17.63, "volume": 247529.0}, {"date": "2021-11-16", "close": 17.51, "volume": 237486.0}, {"date": "2021-11-17", "close": 17.75, "volume": 703911.0}, {"date": "2021-11-18", "close": 17.23, "volume": 311668.0}, {"date": "2021-11-19", "close": 16.96, "volume": 406668.0}, {"date": "2021-11-22", "close": 17.23, "volume": 513065.0}, {"date": "2021-11-23", "close": 17.43, "volume": 567615.0}, {"date": "2021-11-24", "close": 17.33, "volume": 212469.0}, {"date": "2021-11-26", "close": 16.55, "volume": 336192.0}, {"date": "2021-11-29", "close": 16.87, "volume": 370718.0}, {"date": "2021-11-30", "close": 16.2, "volume": 720218.0}, {"date": "2021-12-01", "close": 15.95, "volume": 849575.0}, {"date": "2021-12-02", "close": 16.57, "volume": 453057.0}, {"date": "2021-12-03", "close": 16.22, "volume": 431847.0}, {"date": "2021-12-06", "close": 16.02, "volume": 319376.0}, {"date": "2021-12-07", "close": 16.25, "volume": 353836.0}, {"date": "2021-12-08", "close": 16.29, "volume": 295711.0}, {"date": "2021-12-09", "close": 15.77, "volume": 531551.0}, {"date": "2021-12-10", "close": 15.81, "volume": 260487.0}, {"date": "2021-12-13", "close": 15.98, "volume": 555495.0}, {"date": "2021-12-14", "close": 15.94, "volume": 672944.0}, {"date": "2021-12-15", "close": 16.67, "volume": 658495.0}, {"date": "2021-12-16", "close": 16.32, "volume": 451964.0}, {"date": "2021-12-17", "close": 16.7, "volume": 1520243.0}, {"date": "2021-12-20", "close": 16.79, "volume": 302394.0}, {"date": "2021-12-21", "close": 16.99, "volume": 312994.0}, {"date": "2021-12-22", "close": 17.4, "volume": 332487.0}, {"date": "2021-12-23", "close": 17.98, "volume": 306282.0}, {"date": "2021-12-27", "close": 17.32, "volume": 469136.0}, {"date": "2021-12-28", "close": 16.66, "volume": 389643.0}, {"date": "2021-12-29", "close": 16.4, "volume": 468506.0}, {"date": "2021-12-30", "close": 16.28, "volume": 382436.0}, {"date": "2021-12-31", "close": 15.69, "volume": 358938.0}, {"date": "2022-01-03", "close": 16.55, "volume": 429588.0}, {"date": "2022-01-04", "close": 16.27, "volume": 346307.0}, {"date": "2022-01-05", "close": 16.1, "volume": 462526.0}, {"date": "2022-01-06", "close": 15.84, "volume": 236182.0}, {"date": "2022-01-07", "close": 15.38, "volume": 264114.0}, {"date": "2022-01-10", "close": 15.32, "volume": 387465.0}, {"date": "2022-01-11", "close": 15.18, "volume": 397036.0}, {"date": "2022-01-12", "close": 14.49, "volume": 392139.0}, {"date": "2022-01-13", "close": 14.51, "volume": 399156.0}, {"date": "2022-01-14", "close": 15.0, "volume": 402522.0}, {"date": "2022-01-18", "close": 14.18, "volume": 341829.0}, {"date": "2022-01-19", "close": 13.9, "volume": 503600.0}, {"date": "2022-01-20", "close": 13.91, "volume": 342719.0}, {"date": "2022-01-21", "close": 14.19, "volume": 506463.0}, {"date": "2022-01-24", "close": 14.74, "volume": 574331.0}, {"date": "2022-01-25", "close": 14.65, "volume": 338396.0}, {"date": "2022-01-26", "close": 14.75, "volume": 746632.0}, {"date": "2022-01-27", "close": 14.3, "volume": 614544.0}, {"date": "2022-01-28", "close": 14.74, "volume": 311182.0}, {"date": "2022-01-31", "close": 15.16, "volume": 461215.0}, {"date": "2022-02-01", "close": 15.21, "volume": 330254.0}, {"date": "2022-02-02", "close": 14.66, "volume": 562431.0}, {"date": "2022-02-03", "close": 14.65, "volume": 374918.0}, {"date": "2022-02-04", "close": 12.03, "volume": 4285548.0}, {"date": "2022-02-07", "close": 13.055, "volume": 1290268.0}, {"date": "2022-02-08", "close": 13.2, "volume": 465782.0}, {"date": "2022-02-09", "close": 13.78, "volume": 758447.0}, {"date": "2022-02-10", "close": 13.29, "volume": 844720.0}, {"date": "2022-02-11", "close": 13.52, "volume": 368788.0}, {"date": "2022-02-14", "close": 13.61, "volume": 1111066.0}, {"date": "2022-02-15", "close": 13.94, "volume": 439577.0}, {"date": "2022-02-16", "close": 13.92, "volume": 411295.0}, {"date": "2022-02-17", "close": 13.48, "volume": 530165.0}, {"date": "2022-02-18", "close": 13.41, "volume": 259110.0}, {"date": "2022-02-22", "close": 13.4, "volume": 491692.0}, {"date": "2022-02-23", "close": 13.07, "volume": 532101.0}, {"date": "2022-02-24", "close": 12.73, "volume": 915209.0}, {"date": "2022-02-25", "close": 11.18, "volume": 1129502.0}, {"date": "2022-02-28", "close": 11.36, "volume": 815908.0}, {"date": "2022-03-01", "close": 11.35, "volume": 567261.0}, {"date": "2022-03-02", "close": 11.14, "volume": 633392.0}, {"date": "2022-03-03", "close": 11.0, "volume": 634553.0}, {"date": "2022-03-04", "close": 10.84, "volume": 467200.0}, {"date": "2022-03-07", "close": 11.08, "volume": 509060.0}, {"date": "2022-03-08", "close": 11.14, "volume": 902316.0}, {"date": "2022-03-09", "close": 11.54, "volume": 469025.0}, {"date": "2022-03-10", "close": 11.4, "volume": 311228.0}, {"date": "2022-03-11", "close": 11.14, "volume": 302026.0}, {"date": "2022-03-14", "close": 11.06, "volume": 399246.0}, {"date": "2022-03-15", "close": 11.24, "volume": 287787.0}, {"date": "2022-03-16", "close": 11.8, "volume": 464460.0}, {"date": "2022-03-17", "close": 11.89, "volume": 291769.0}, {"date": "2022-03-18", "close": 12.03, "volume": 981051.0}, {"date": "2022-03-21", "close": 11.55, "volume": 439760.0}, {"date": "2022-03-22", "close": 11.69, "volume": 382390.0}, {"date": "2022-03-23", "close": 11.36, "volume": 293596.0}, {"date": "2022-03-24", "close": 11.63, "volume": 274248.0}, {"date": "2022-03-25", "close": 11.46, "volume": 242918.0}, {"date": "2022-03-28", "close": 11.51, "volume": 411124.0}, {"date": "2022-03-29", "close": 11.8, "volume": 925888.0}, {"date": "2022-03-30", "close": 11.38, "volume": 378146.0}, {"date": "2022-03-31", "close": 11.31, "volume": 503517.0}, {"date": "2022-04-01", "close": 11.83, "volume": 828010.0}, {"date": "2022-04-04", "close": 11.72, "volume": 369617.0}, {"date": "2022-04-05", "close": 11.5, "volume": 516281.0}, {"date": "2022-04-06", "close": 11.57, "volume": 420193.0}, {"date": "2022-04-07", "close": 11.84, "volume": 348631.0}, {"date": "2022-04-08", "close": 11.81, "volume": 542486.0}, {"date": "2022-04-11", "close": 11.32, "volume": 579252.0}, {"date": "2022-04-12", "close": 11.45, "volume": 557536.0}, {"date": "2022-04-13", "close": 11.5, "volume": 571566.0}, {"date": "2022-04-14", "close": 11.36, "volume": 380099.0}, {"date": "2022-04-18", "close": 11.05, "volume": 446523.0}, {"date": "2022-04-19", "close": 11.33, "volume": 488070.0}, {"date": "2022-04-20", "close": 11.25, "volume": 301228.0}, {"date": "2022-04-21", "close": 10.84, "volume": 459014.0}, {"date": "2022-04-22", "close": 10.94, "volume": 463586.0}, {"date": "2022-04-25", "close": 10.79, "volume": 522704.0}, {"date": "2022-04-26", "close": 10.21, "volume": 556434.0}, {"date": "2022-04-27", "close": 10.11, "volume": 452890.0}, {"date": "2022-04-28", "close": 10.19, "volume": 457549.0}, {"date": "2022-04-29", "close": 9.92, "volume": 536275.0}, {"date": "2022-05-02", "close": 10.22, "volume": 964928.0}, {"date": "2022-05-03", "close": 10.09, "volume": 533362.0}, {"date": "2022-05-04", "close": 10.23, "volume": 511544.0}, {"date": "2022-05-05", "close": 9.8, "volume": 523836.0}, {"date": "2022-05-06", "close": 9.6, "volume": 714696.0}, {"date": "2022-05-09", "close": 9.74, "volume": 1083931.0}, {"date": "2022-05-10", "close": 10.22, "volume": 808063.0}, {"date": "2022-05-11", "close": 9.48, "volume": 598805.0}, {"date": "2022-05-12", "close": 9.75, "volume": 476803.0}, {"date": "2022-05-13", "close": 10.01, "volume": 790505.0}, {"date": "2022-05-16", "close": 9.83, "volume": 348709.0}, {"date": "2022-05-17", "close": 10.01, "volume": 503910.0}, {"date": "2022-05-18", "close": 9.78, "volume": 525129.0}, {"date": "2022-05-19", "close": 9.89, "volume": 434822.0}, {"date": "2022-05-20", "close": 9.92, "volume": 468773.0}, {"date": "2022-05-23", "close": 9.74, "volume": 353485.0}, {"date": "2022-05-24", "close": 9.62, "volume": 444682.0}, {"date": "2022-05-25", "close": 9.75, "volume": 297533.0}, {"date": "2022-05-26", "close": 9.79, "volume": 672793.0}, {"date": "2022-05-27", "close": 10.22, "volume": 383926.0}, {"date": "2022-05-31", "close": 9.83, "volume": 441043.0}, {"date": "2022-06-01", "close": 9.75, "volume": 315250.0}, {"date": "2022-06-02", "close": 9.92, "volume": 414258.0}, {"date": "2022-06-03", "close": 10.15, "volume": 395477.0}, {"date": "2022-06-06", "close": 9.97, "volume": 350261.0}, {"date": "2022-06-07", "close": 10.36, "volume": 412255.0}, {"date": "2022-06-08", "close": 10.3, "volume": 416782.0}, {"date": "2022-06-09", "close": 10.18, "volume": 502357.0}, {"date": "2022-06-10", "close": 9.77, "volume": 389026.0}, {"date": "2022-06-13", "close": 9.31, "volume": 509807.0}, {"date": "2022-06-14", "close": 9.445, "volume": 373374.0}, {"date": "2022-06-15", "close": 9.64, "volume": 435114.0}, {"date": "2022-06-16", "close": 9.37, "volume": 477867.0}, {"date": "2022-06-17", "close": 9.57, "volume": 1623195.0}, {"date": "2022-06-21", "close": 9.88, "volume": 549827.0}, {"date": "2022-06-22", "close": 10.18, "volume": 1013325.0}, {"date": "2022-06-23", "close": 10.77, "volume": 826942.0}, {"date": "2022-06-24", "close": 10.7, "volume": 614677.0}, {"date": "2022-06-27", "close": 10.74, "volume": 457259.0}, {"date": "2022-06-28", "close": 10.6, "volume": 385005.0}, {"date": "2022-06-29", "close": 10.85, "volume": 1801590.0}, {"date": "2022-06-30", "close": 10.9, "volume": 661664.0}, {"date": "2022-07-01", "close": 11.19, "volume": 724564.0}, {"date": "2022-07-05", "close": 11.5, "volume": 522966.0}, {"date": "2022-07-06", "close": 11.69, "volume": 398152.0}, {"date": "2022-07-07", "close": 11.73, "volume": 490596.0}, {"date": "2022-07-08", "close": 11.76, "volume": 441545.0}, {"date": "2022-07-11", "close": 11.24, "volume": 329076.0}, {"date": "2022-07-12", "close": 11.25, "volume": 298205.0}, {"date": "2022-07-13", "close": 11.52, "volume": 266278.0}, {"date": "2022-07-14", "close": 11.38, "volume": 231356.0}, {"date": "2022-07-15", "close": 11.47, "volume": 284299.0}, {"date": "2022-07-18", "close": 11.21, "volume": 299116.0}, {"date": "2022-07-19", "close": 11.54, "volume": 541988.0}, {"date": "2022-07-20", "close": 10.94, "volume": 349578.0}, {"date": "2022-07-21", "close": 11.03, "volume": 208868.0}, {"date": "2022-07-22", "close": 10.97, "volume": 362155.0}, {"date": "2022-07-25", "close": 10.9, "volume": 245497.0}, {"date": "2022-07-26", "close": 11.07, "volume": 325116.0}, {"date": "2022-07-27", "close": 11.35, "volume": 325010.0}, {"date": "2022-07-28", "close": 10.91, "volume": 367784.0}, {"date": "2022-07-29", "close": 10.78, "volume": 267363.0}, {"date": "2022-08-01", "close": 10.54, "volume": 317676.0}, {"date": "2022-08-02", "close": 10.43, "volume": 300967.0}, {"date": "2022-08-03", "close": 10.8, "volume": 351169.0}, {"date": "2022-08-04", "close": 10.3, "volume": 434780.0}, {"date": "2022-08-05", "close": 10.55, "volume": 372584.0}, {"date": "2022-08-08", "close": 10.52, "volume": 550814.0}, {"date": "2022-08-09", "close": 10.27, "volume": 575777.0}, {"date": "2022-08-10", "close": 10.55, "volume": 376957.0}, {"date": "2022-08-11", "close": 10.3, "volume": 375092.0}, {"date": "2022-08-12", "close": 10.41, "volume": 369845.0}, {"date": "2022-08-15", "close": 10.49, "volume": 399444.0}, {"date": "2022-08-16", "close": 10.45, "volume": 287606.0}, {"date": "2022-08-17", "close": 10.31, "volume": 434823.0}, {"date": "2022-08-18", "close": 10.4, "volume": 284826.0}, {"date": "2022-08-19", "close": 10.35, "volume": 341165.0}, {"date": "2022-08-22", "close": 10.28, "volume": 324245.0}, {"date": "2022-08-23", "close": 10.38, "volume": 360669.0}, {"date": "2022-08-24", "close": 10.32, "volume": 412689.0}, {"date": "2022-08-25", "close": 10.53, "volume": 370531.0}, {"date": "2022-08-26", "close": 10.25, "volume": 410574.0}, {"date": "2022-08-29", "close": 10.45, "volume": 436067.0}, {"date": "2022-08-30", "close": 10.94, "volume": 589811.0}, {"date": "2022-08-31", "close": 10.58, "volume": 775241.0}, {"date": "2022-09-01", "close": 10.81, "volume": 441816.0}, {"date": "2022-09-02", "close": 10.38, "volume": 379423.0}, {"date": "2022-09-06", "close": 10.1, "volume": 397648.0}, {"date": "2022-09-07", "close": 10.27, "volume": 493210.0}, {"date": "2022-09-08", "close": 10.2, "volume": 398663.0}, {"date": "2022-09-09", "close": 10.29, "volume": 313341.0}, {"date": "2022-09-12", "close": 10.3, "volume": 264731.0}, {"date": "2022-09-13", "close": 10.04, "volume": 430512.0}, {"date": "2022-09-14", "close": 10.12, "volume": 320014.0}, {"date": "2022-09-15", "close": 10.14, "volume": 284917.0}, {"date": "2022-09-16", "close": 9.96, "volume": 829546.0}, {"date": "2022-09-19", "close": 9.83, "volume": 488627.0}, {"date": "2022-09-20", "close": 9.94, "volume": 245999.0}, {"date": "2022-09-21", "close": 9.67, "volume": 395310.0}, {"date": "2022-09-22", "close": 9.7, "volume": 286404.0}, {"date": "2022-09-23", "close": 9.67, "volume": 423560.0}, {"date": "2022-09-26", "close": 9.53, "volume": 308502.0}, {"date": "2022-09-27", "close": 9.44, "volume": 505398.0}, {"date": "2022-09-28", "close": 9.89, "volume": 489100.0}, {"date": "2022-09-29", "close": 9.77, "volume": 320035.0}, {"date": "2022-09-30", "close": 9.88, "volume": 413873.0}, {"date": "2022-10-03", "close": 10.12, "volume": 485489.0}, {"date": "2022-10-04", "close": 10.29, "volume": 339524.0}, {"date": "2022-10-05", "close": 10.34, "volume": 430361.0}, {"date": "2022-10-06", "close": 10.15, "volume": 305969.0}, {"date": "2022-10-07", "close": 9.87, "volume": 442144.0}, {"date": "2022-10-10", "close": 9.79, "volume": 353474.0}, {"date": "2022-10-11", "close": 9.81, "volume": 387621.0}, {"date": "2022-10-12", "close": 9.71, "volume": 226727.0}, {"date": "2022-10-13", "close": 9.96, "volume": 276724.0}, {"date": "2022-10-14", "close": 9.81, "volume": 296018.0}, {"date": "2022-10-17", "close": 10.18, "volume": 360754.0}, {"date": "2022-10-18", "close": 10.14, "volume": 233318.0}, {"date": "2022-10-19", "close": 9.89, "volume": 409198.0}, {"date": "2022-10-20", "close": 10.05, "volume": 447049.0}, {"date": "2022-10-21", "close": 10.37, "volume": 515234.0}, {"date": "2022-10-24", "close": 10.39, "volume": 353185.0}, {"date": "2022-10-25", "close": 10.44, "volume": 379419.0}, {"date": "2022-10-26", "close": 10.47, "volume": 243314.0}, {"date": "2022-10-27", "close": 10.37, "volume": 360961.0}, {"date": "2022-10-28", "close": 10.61, "volume": 362074.0}, {"date": "2022-10-31", "close": 10.47, "volume": 629921.0}, {"date": "2022-11-01", "close": 10.64, "volume": 280134.0}, {"date": "2022-11-02", "close": 10.31, "volume": 391962.0}, {"date": "2022-11-03", "close": 10.13, "volume": 346495.0}, {"date": "2022-11-04", "close": 10.53, "volume": 451148.0}, {"date": "2022-11-07", "close": 10.62, "volume": 348996.0}, {"date": "2022-11-08", "close": 10.42, "volume": 316926.0}, {"date": "2022-11-09", "close": 10.42, "volume": 316763.0}, {"date": "2022-11-10", "close": 10.82, "volume": 528431.0}, {"date": "2022-11-11", "close": 10.7, "volume": 253168.0}, {"date": "2022-11-14", "close": 10.54, "volume": 334997.0}, {"date": "2022-11-15", "close": 10.67, "volume": 356831.0}, {"date": "2022-11-16", "close": 10.43, "volume": 447985.0}, {"date": "2022-11-17", "close": 10.62, "volume": 261928.0}, {"date": "2022-11-18", "close": 10.68, "volume": 332287.0}, {"date": "2022-11-21", "close": 10.51, "volume": 197618.0}, {"date": "2022-11-22", "close": 10.74, "volume": 215896.0}, {"date": "2022-11-23", "close": 10.33, "volume": 194303.0}, {"date": "2022-11-25", "close": 10.43, "volume": 146133.0}, {"date": "2022-11-28", "close": 10.29, "volume": 233586.0}, {"date": "2022-11-29", "close": 10.49, "volume": 267061.0}, {"date": "2022-11-30", "close": 10.91, "volume": 524783.0}, {"date": "2022-12-01", "close": 10.96, "volume": 310464.0}, {"date": "2022-12-02", "close": 10.91, "volume": 251195.0}, {"date": "2022-12-05", "close": 10.61, "volume": 445144.0}, {"date": "2022-12-06", "close": 10.8, "volume": 557015.0}, {"date": "2022-12-07", "close": 10.84, "volume": 346946.0}, {"date": "2022-12-08", "close": 10.83, "volume": 290208.0}, {"date": "2022-12-09", "close": 10.51, "volume": 308144.0}, {"date": "2022-12-12", "close": 10.79, "volume": 393629.0}, {"date": "2022-12-13", "close": 7.43, "volume": 4739214.0}, {"date": "2022-12-14", "close": 7.24, "volume": 1843485.0}, {"date": "2022-12-15", "close": 6.98, "volume": 1096009.0}, {"date": "2022-12-16", "close": 7.05, "volume": 3553884.0}, {"date": "2022-12-19", "close": 7.21, "volume": 1162578.0}, {"date": "2022-12-20", "close": 7.24, "volume": 1421920.0}, {"date": "2022-12-21", "close": 7.2, "volume": 1141613.0}, {"date": "2022-12-22", "close": 7.17, "volume": 844479.0}, {"date": "2022-12-23", "close": 6.87, "volume": 660257.0}, {"date": "2022-12-27", "close": 6.91, "volume": 491132.0}, {"date": "2022-12-28", "close": 6.87, "volume": 544342.0}, {"date": "2022-12-29", "close": 7.3, "volume": 626694.0}, {"date": "2022-12-30", "close": 7.39, "volume": 525857.0}, {"date": "2023-01-03", "close": 7.42, "volume": 661968.0}, {"date": "2023-01-04", "close": 7.49, "volume": 673692.0}, {"date": "2023-01-05", "close": 7.3, "volume": 727803.0}, {"date": "2023-01-06", "close": 7.42, "volume": 440735.0}, {"date": "2023-01-09", "close": 7.47, "volume": 679862.0}, {"date": "2023-01-10", "close": 7.58, "volume": 780461.0}, {"date": "2023-01-11", "close": 7.76, "volume": 689892.0}, {"date": "2023-01-12", "close": 7.99, "volume": 817908.0}, {"date": "2023-01-13", "close": 7.67, "volume": 566171.0}, {"date": "2023-01-17", "close": 7.61, "volume": 614711.0}, {"date": "2023-01-18", "close": 7.42, "volume": 622658.0}, {"date": "2023-01-19", "close": 7.46, "volume": 307384.0}, {"date": "2023-01-20", "close": 7.54, "volume": 376650.0}, {"date": "2023-01-23", "close": 7.66, "volume": 453311.0}, {"date": "2023-01-24", "close": 7.66, "volume": 548285.0}, {"date": "2023-01-25", "close": 7.67, "volume": 333961.0}, {"date": "2023-01-26", "close": 7.69, "volume": 333019.0}, {"date": "2023-01-27", "close": 7.65, "volume": 285844.0}, {"date": "2023-01-30", "close": 7.6, "volume": 333574.0}, {"date": "2023-01-31", "close": 7.68, "volume": 711517.0}, {"date": "2023-02-01", "close": 7.67, "volume": 624851.0}, {"date": "2023-02-02", "close": 7.83, "volume": 635843.0}, {"date": "2023-02-03", "close": 7.65, "volume": 594054.0}, {"date": "2023-02-06", "close": 7.54, "volume": 463692.0}, {"date": "2023-02-07", "close": 7.56, "volume": 518277.0}, {"date": "2023-02-08", "close": 7.15, "volume": 593737.0}, {"date": "2023-02-09", "close": 7.21, "volume": 886255.0}, {"date": "2023-02-10", "close": 7.27, "volume": 567134.0}, {"date": "2023-02-13", "close": 7.22, "volume": 475472.0}, {"date": "2023-02-14", "close": 7.04, "volume": 363774.0}, {"date": "2023-02-15", "close": 6.99, "volume": 461052.0}, {"date": "2023-02-16", "close": 7.05, "volume": 527504.0}, {"date": "2023-02-17", "close": 7.06, "volume": 493956.0}, {"date": "2023-02-21", "close": 6.72, "volume": 486338.0}, {"date": "2023-02-22", "close": 6.74, "volume": 474239.0}, {"date": "2023-02-23", "close": 6.68, "volume": 409976.0}, {"date": "2023-02-24", "close": 6.47, "volume": 383928.0}, {"date": "2023-02-27", "close": 6.53, "volume": 490237.0}, {"date": "2023-02-28", "close": 6.44, "volume": 505785.0}, {"date": "2023-03-01", "close": 6.45, "volume": 439788.0}, {"date": "2023-03-02", "close": 6.31, "volume": 810426.0}, {"date": "2023-03-03", "close": 6.37, "volume": 676826.0}, {"date": "2023-03-06", "close": 6.33, "volume": 671443.0}, {"date": "2023-03-07", "close": 6.28, "volume": 588243.0}, {"date": "2023-03-08", "close": 6.2, "volume": 651375.0}, {"date": "2023-03-09", "close": 6.18, "volume": 527960.0}, {"date": "2023-03-10", "close": 6.2, "volume": 709231.0}, {"date": "2023-03-13", "close": 6.21, "volume": 823965.0}, {"date": "2023-03-14", "close": 6.32, "volume": 641254.0}, {"date": "2023-03-15", "close": 6.39, "volume": 549547.0}, {"date": "2023-03-16", "close": 6.37, "volume": 577281.0}, {"date": "2023-03-17", "close": 6.52, "volume": 3008887.0}, {"date": "2023-03-20", "close": 6.6, "volume": 582276.0}, {"date": "2023-03-21", "close": 6.71, "volume": 429107.0}, {"date": "2023-03-22", "close": 6.56, "volume": 658743.0}, {"date": "2023-03-23", "close": 6.62, "volume": 366429.0}, {"date": "2023-03-24", "close": 6.75, "volume": 426752.0}, {"date": "2023-03-27", "close": 6.83, "volume": 455419.0}, {"date": "2023-03-28", "close": 6.79, "volume": 690947.0}, {"date": "2023-03-29", "close": 6.88, "volume": 433579.0}, {"date": "2023-03-30", "close": 6.71, "volume": 396120.0}, {"date": "2023-03-31", "close": 6.79, "volume": 649302.0}, {"date": "2023-04-03", "close": 6.84, "volume": 504768.0}, {"date": "2023-04-04", "close": 6.7, "volume": 523227.0}, {"date": "2023-04-05", "close": 6.75, "volume": 360647.0}, {"date": "2023-04-06", "close": 6.87, "volume": 544835.0}, {"date": "2023-04-10", "close": 6.74, "volume": 362446.0}, {"date": "2023-04-11", "close": 6.8, "volume": 421005.0}, {"date": "2023-04-12", "close": 6.78, "volume": 522462.0}, {"date": "2023-04-13", "close": 6.94, "volume": 670295.0}, {"date": "2023-04-14", "close": 6.46, "volume": 375825.0}, {"date": "2023-04-17", "close": 6.54, "volume": 749157.0}, {"date": "2023-04-18", "close": 6.23, "volume": 615101.0}, {"date": "2023-04-19", "close": 6.28, "volume": 572388.0}, {"date": "2023-04-20", "close": 6.19, "volume": 667852.0}, {"date": "2023-04-21", "close": 6.35, "volume": 670303.0}, {"date": "2023-04-24", "close": 6.26, "volume": 293557.0}, {"date": "2023-04-25", "close": 6.26, "volume": 350641.0}, {"date": "2023-04-26", "close": 6.29, "volume": 419374.0}, {"date": "2023-04-27", "close": 6.2, "volume": 419367.0}, {"date": "2023-04-28", "close": 6.14, "volume": 484721.0}, {"date": "2023-05-01", "close": 6.43, "volume": 620531.0}, {"date": "2023-05-02", "close": 6.42, "volume": 708877.0}, {"date": "2023-05-03", "close": 6.39, "volume": 567873.0}, {"date": "2023-05-04", "close": 6.87, "volume": 778102.0}, {"date": "2023-05-05", "close": 6.95, "volume": 607088.0}, {"date": "2023-05-08", "close": 6.93, "volume": 460441.0}, {"date": "2023-05-09", "close": 6.825, "volume": 439261.0}, {"date": "2023-05-10", "close": 6.78, "volume": 924435.0}, {"date": "2023-05-11", "close": 6.2, "volume": 779941.0}, {"date": "2023-05-12", "close": 6.28, "volume": 419085.0}, {"date": "2023-05-15", "close": 6.32, "volume": 366126.0}, {"date": "2023-05-16", "close": 6.15, "volume": 454099.0}, {"date": "2023-05-17", "close": 6.21, "volume": 476116.0}, {"date": "2023-05-18", "close": 6.11, "volume": 598210.0}, {"date": "2023-05-19", "close": 6.2, "volume": 455946.0}, {"date": "2023-05-22", "close": 6.2, "volume": 375630.0}, {"date": "2023-05-23", "close": 6.3, "volume": 402213.0}, {"date": "2023-05-24", "close": 6.11, "volume": 349858.0}, {"date": "2023-05-25", "close": 5.99, "volume": 804175.0}, {"date": "2023-05-26", "close": 6.11, "volume": 656626.0}, {"date": "2023-05-30", "close": 5.96, "volume": 613391.0}, {"date": "2023-05-31", "close": 5.95, "volume": 580470.0}, {"date": "2023-06-01", "close": 5.9, "volume": 593845.0}, {"date": "2023-06-02", "close": 6.06, "volume": 658681.0}, {"date": "2023-06-05", "close": 6.1, "volume": 467078.0}, {"date": "2023-06-06", "close": 6.25, "volume": 435613.0}, {"date": "2023-06-07", "close": 6.46, "volume": 531113.0}, {"date": "2023-06-08", "close": 6.5, "volume": 375179.0}, {"date": "2023-06-09", "close": 6.5, "volume": 275872.0}, {"date": "2023-06-12", "close": 6.54, "volume": 448523.0}, {"date": "2023-06-13", "close": 6.54, "volume": 508087.0}, {"date": "2023-06-14", "close": 6.27, "volume": 447492.0}, {"date": "2023-06-15", "close": 6.34, "volume": 441045.0}, {"date": "2023-06-16", "close": 6.34, "volume": 1323779.0}, {"date": "2023-06-20", "close": 6.38, "volume": 816523.0}, {"date": "2023-06-21", "close": 6.25, "volume": 571838.0}, {"date": "2023-06-22", "close": 6.43, "volume": 640428.0}, {"date": "2023-06-23", "close": 6.52, "volume": 1523157.0}, {"date": "2023-06-26", "close": 6.62, "volume": 852744.0}, {"date": "2023-06-27", "close": 6.5, "volume": 597756.0}, {"date": "2023-06-28", "close": 6.39, "volume": 1079823.0}, {"date": "2023-06-29", "close": 6.66, "volume": 697852.0}, {"date": "2023-06-30", "close": 6.59, "volume": 445894.0}, {"date": "2023-07-03", "close": 6.43, "volume": 281113.0}, {"date": "2023-07-05", "close": 6.48, "volume": 551978.0}, {"date": "2023-07-06", "close": 6.57, "volume": 530296.0}, {"date": "2023-07-07", "close": 6.53, "volume": 671144.0}, {"date": "2023-07-10", "close": 6.43, "volume": 406815.0}, {"date": "2023-07-11", "close": 6.19, "volume": 624460.0}, {"date": "2023-07-12", "close": 6.24, "volume": 352577.0}, {"date": "2023-07-13", "close": 6.03, "volume": 584400.0}, {"date": "2023-07-14", "close": 6.03, "volume": 380594.0}, {"date": "2023-07-17", "close": 6.06, "volume": 553753.0}, {"date": "2023-07-18", "close": 6.38, "volume": 688990.0}, {"date": "2023-07-19", "close": 6.35, "volume": 360688.0}, {"date": "2023-07-20", "close": 6.4, "volume": 390678.0}, {"date": "2023-07-21", "close": 6.53, "volume": 469822.0}, {"date": "2023-07-24", "close": 6.43, "volume": 387133.0}, {"date": "2023-07-25", "close": 6.4, "volume": 387352.0}, {"date": "2023-07-26", "close": 6.51, "volume": 416489.0}, {"date": "2023-07-27", "close": 6.46, "volume": 723018.0}, {"date": "2023-07-28", "close": 5.94, "volume": 1067865.0}, {"date": "2023-07-31", "close": 5.78, "volume": 845629.0}, {"date": "2023-08-01", "close": 5.64, "volume": 790014.0}, {"date": "2023-08-02", "close": 5.5, "volume": 630050.0}, {"date": "2023-08-03", "close": 5.64, "volume": 962811.0}, {"date": "2023-08-04", "close": 5.86, "volume": 1407191.0}, {"date": "2023-08-07", "close": 5.82, "volume": 894506.0}, {"date": "2023-08-08", "close": 6.07, "volume": 667969.0}, {"date": "2023-08-09", "close": 6.03, "volume": 486507.0}, {"date": "2023-08-10", "close": 6.02, "volume": 371426.0}, {"date": "2023-08-11", "close": 6.04, "volume": 332718.0}, {"date": "2023-08-14", "close": 6.04, "volume": 496467.0}, {"date": "2023-08-15", "close": 5.97, "volume": 256933.0}, {"date": "2023-08-16", "close": 5.78, "volume": 327342.0}, {"date": "2023-08-17", "close": 5.84, "volume": 414596.0}, {"date": "2023-08-18", "close": 5.85, "volume": 569346.0}, {"date": "2023-08-21", "close": 5.94, "volume": 760197.0}, {"date": "2023-08-22", "close": 5.94, "volume": 491296.0}, {"date": "2023-08-23", "close": 5.89, "volume": 408711.0}, {"date": "2023-08-24", "close": 5.71, "volume": 424948.0}, {"date": "2023-08-25", "close": 5.58, "volume": 300994.0}, {"date": "2023-08-28", "close": 5.55, "volume": 591041.0}, {"date": "2023-08-29", "close": 5.48, "volume": 474587.0}, {"date": "2023-08-30", "close": 5.35, "volume": 794878.0}, {"date": "2023-08-31", "close": 5.19, "volume": 798753.0}, {"date": "2023-09-01", "close": 5.11, "volume": 1051334.0}, {"date": "2023-09-05", "close": 4.48, "volume": 5107952.0}, {"date": "2023-09-06", "close": 4.39, "volume": 2505563.0}, {"date": "2023-09-07", "close": 4.57, "volume": 2296825.0}, {"date": "2023-09-08", "close": 4.62, "volume": 1523575.0}, {"date": "2023-09-11", "close": 4.69, "volume": 1646734.0}, {"date": "2023-09-12", "close": 4.66, "volume": 1350723.0}, {"date": "2023-09-13", "close": 4.75, "volume": 1415305.0}, {"date": "2023-09-14", "close": 4.75, "volume": 1605077.0}, {"date": "2023-09-15", "close": 4.7, "volume": 16750110.0}, {"date": "2023-09-18", "close": 4.46, "volume": 2428005.0}, {"date": "2023-09-19", "close": 4.39, "volume": 1335954.0}, {"date": "2023-09-20", "close": 4.28, "volume": 1049065.0}, {"date": "2023-09-21", "close": 4.46, "volume": 1428929.0}, {"date": "2023-09-22", "close": 4.51, "volume": 1209084.0}, {"date": "2023-09-25", "close": 4.45, "volume": 718522.0}, {"date": "2023-09-26", "close": 4.54, "volume": 1157612.0}, {"date": "2023-09-27", "close": 4.65, "volume": 1175732.0}, {"date": "2023-09-28", "close": 4.36, "volume": 835802.0}, {"date": "2023-09-29", "close": 4.32, "volume": 1082850.0}, {"date": "2023-10-02", "close": 4.17, "volume": 574514.0}, {"date": "2023-10-03", "close": 4.13, "volume": 879451.0}, {"date": "2023-10-04", "close": 4.3, "volume": 1093188.0}, {"date": "2023-10-05", "close": 4.46, "volume": 1464658.0}, {"date": "2023-10-06", "close": 4.58, "volume": 978736.0}, {"date": "2023-10-09", "close": 4.49, "volume": 955954.0}, {"date": "2023-10-10", "close": 4.54, "volume": 799024.0}, {"date": "2023-10-11", "close": 4.52, "volume": 460896.0}, {"date": "2023-10-12", "close": 4.34, "volume": 901309.0}, {"date": "2023-10-13", "close": 4.25, "volume": 714107.0}, {"date": "2023-10-16", "close": 4.41, "volume": 704471.0}, {"date": "2023-10-17", "close": 4.49, "volume": 724093.0}, {"date": "2023-10-18", "close": 4.48, "volume": 1412597.0}, {"date": "2023-10-19", "close": 4.31, "volume": 1004977.0}, {"date": "2023-10-20", "close": 4.34, "volume": 825250.0}, {"date": "2023-10-23", "close": 4.24, "volume": 656381.0}, {"date": "2023-10-24", "close": 4.22, "volume": 852343.0}, {"date": "2023-10-25", "close": 4.28, "volume": 605001.0}, {"date": "2023-10-26", "close": 4.39, "volume": 510679.0}, {"date": "2023-10-27", "close": 4.15, "volume": 989904.0}, {"date": "2023-10-30", "close": 4.34, "volume": 702353.0}, {"date": "2023-10-31", "close": 4.38, "volume": 475427.0}, {"date": "2023-11-01", "close": 4.37, "volume": 494035.0}, {"date": "2023-11-02", "close": 4.47, "volume": 673221.0}, {"date": "2023-11-03", "close": 4.52, "volume": 706737.0}, {"date": "2023-11-06", "close": 4.46, "volume": 568996.0}, {"date": "2023-11-07", "close": 4.43, "volume": 575890.0}, {"date": "2023-11-08", "close": 4.33, "volume": 936307.0}, {"date": "2023-11-09", "close": 3.38, "volume": 3045552.0}, {"date": "2023-11-10", "close": 3.41, "volume": 1127091.0}, {"date": "2023-11-13", "close": 3.41, "volume": 633262.0}, {"date": "2023-11-14", "close": 3.55, "volume": 827946.0}, {"date": "2023-11-15", "close": 3.55, "volume": 925967.0}, {"date": "2023-11-16", "close": 3.38, "volume": 1110511.0}, {"date": "2023-11-17", "close": 3.55, "volume": 1073850.0}, {"date": "2023-11-20", "close": 3.58, "volume": 582027.0}, {"date": "2023-11-21", "close": 3.45, "volume": 749231.0}, {"date": "2023-11-22", "close": 3.51, "volume": 538096.0}, {"date": "2023-11-24", "close": 3.56, "volume": 220231.0}, {"date": "2023-11-27", "close": 3.56, "volume": 986337.0}, {"date": "2023-11-28", "close": 3.55, "volume": 856093.0}, {"date": "2023-11-29", "close": 3.64, "volume": 848104.0}, {"date": "2023-11-30", "close": 3.72, "volume": 2273834.0}, {"date": "2023-12-01", "close": 3.9, "volume": 894128.0}, {"date": "2023-12-04", "close": 3.85, "volume": 467628.0}, {"date": "2023-12-05", "close": 3.96, "volume": 609754.0}, {"date": "2023-12-06", "close": 4.04, "volume": 652575.0}, {"date": "2023-12-07", "close": 3.97, "volume": 1465072.0}, {"date": "2023-12-08", "close": 3.76, "volume": 822078.0}, {"date": "2023-12-11", "close": 3.73, "volume": 698241.0}, {"date": "2023-12-12", "close": 3.81, "volume": 984682.0}, {"date": "2023-12-13", "close": 3.96, "volume": 811346.0}, {"date": "2023-12-14", "close": 3.85, "volume": 976680.0}, {"date": "2023-12-15", "close": 3.88, "volume": 1477789.0}, {"date": "2023-12-18", "close": 3.86, "volume": 1035989.0}, {"date": "2023-12-19", "close": 3.98, "volume": 1312530.0}, {"date": "2023-12-20", "close": 3.8, "volume": 811389.0}, {"date": "2023-12-21", "close": 3.85, "volume": 429235.0}, {"date": "2023-12-22", "close": 3.97, "volume": 752782.0}, {"date": "2023-12-26", "close": 4.05, "volume": 652849.0}, {"date": "2023-12-27", "close": 4.3, "volume": 1185742.0}, {"date": "2023-12-28", "close": 4.26, "volume": 838871.0}, {"date": "2023-12-29", "close": 4.22, "volume": 1148904.0}, {"date": "2024-01-02", "close": 4.52, "volume": 1568257.0}, {"date": "2024-01-03", "close": 4.28, "volume": 1558205.0}, {"date": "2024-01-04", "close": 4.23, "volume": 854421.0}, {"date": "2024-01-05", "close": 4.19, "volume": 848127.0}, {"date": "2024-01-08", "close": 4.26, "volume": 735978.0}, {"date": "2024-01-09", "close": 4.17, "volume": 734862.0}, {"date": "2024-01-10", "close": 3.94, "volume": 1588689.0}, {"date": "2024-01-11", "close": 3.92, "volume": 1280238.0}, {"date": "2024-01-12", "close": 3.85, "volume": 1341195.0}, {"date": "2024-01-16", "close": 3.76, "volume": 937644.0}, {"date": "2024-01-17", "close": 3.76, "volume": 1593606.0}, {"date": "2024-01-18", "close": 3.69, "volume": 795759.0}, {"date": "2024-01-19", "close": 3.66, "volume": 639959.0}, {"date": "2024-01-22", "close": 3.79, "volume": 782300.0}, {"date": "2024-01-23", "close": 3.71, "volume": 1134876.0}, {"date": "2024-01-24", "close": 3.67, "volume": 595882.0}, {"date": "2024-01-25", "close": 3.79, "volume": 621985.0}, {"date": "2024-01-26", "close": 3.75, "volume": 1368721.0}, {"date": "2024-01-29", "close": 3.8, "volume": 700915.0}, {"date": "2024-01-30", "close": 3.65, "volume": 858692.0}, {"date": "2024-01-31", "close": 3.6, "volume": 865643.0}, {"date": "2024-02-01", "close": 3.73, "volume": 700165.0}, {"date": "2024-02-02", "close": 3.63, "volume": 648837.0}, {"date": "2024-02-05", "close": 3.47, "volume": 1039196.0}, {"date": "2024-02-06", "close": 3.73, "volume": 1015181.0}, {"date": "2024-02-07", "close": 3.64, "volume": 844347.0}, {"date": "2024-02-08", "close": 4.07, "volume": 2596627.0}, {"date": "2024-02-09", "close": 4.16, "volume": 2081170.0}, {"date": "2024-02-12", "close": 4.33, "volume": 1444945.0}, {"date": "2024-02-13", "close": 4.06, "volume": 1019902.0}, {"date": "2024-02-14", "close": 4.25, "volume": 683763.0}, {"date": "2024-02-15", "close": 4.37, "volume": 773709.0}, {"date": "2024-02-16", "close": 4.38, "volume": 1015036.0}, {"date": "2024-02-20", "close": 4.35, "volume": 1042154.0}, {"date": "2024-02-21", "close": 4.34, "volume": 714642.0}, {"date": "2024-02-22", "close": 4.33, "volume": 754593.0}, {"date": "2024-02-23", "close": 4.45, "volume": 434175.0}, {"date": "2024-02-26", "close": 4.56, "volume": 895288.0}, {"date": "2024-02-27", "close": 4.59, "volume": 1028025.0}, {"date": "2024-02-28", "close": 4.47, "volume": 888687.0}, {"date": "2024-02-29", "close": 4.47, "volume": 738935.0}, {"date": "2024-03-01", "close": 4.61, "volume": 1135956.0}, {"date": "2024-03-04", "close": 4.27, "volume": 1533102.0}, {"date": "2024-03-05", "close": 4.14, "volume": 854663.0}, {"date": "2024-03-06", "close": 3.91, "volume": 1544482.0}, {"date": "2024-03-07", "close": 3.82, "volume": 971250.0}, {"date": "2024-03-08", "close": 3.87, "volume": 1159982.0}, {"date": "2024-03-11", "close": 4.005, "volume": 798481.0}, {"date": "2024-03-12", "close": 3.88, "volume": 604607.0}, {"date": "2024-03-13", "close": 3.84, "volume": 757021.0}, {"date": "2024-03-14", "close": 3.8, "volume": 717470.0}, {"date": "2024-03-15", "close": 3.81, "volume": 1116382.0}, {"date": "2024-03-18", "close": 3.75, "volume": 842372.0}, {"date": "2024-03-19", "close": 3.76, "volume": 606433.0}, {"date": "2024-03-20", "close": 3.8, "volume": 613734.0}, {"date": "2024-03-21", "close": 3.91, "volume": 883248.0}, {"date": "2024-03-22", "close": 3.89, "volume": 514541.0}, {"date": "2024-03-25", "close": 3.87, "volume": 593607.0}, {"date": "2024-03-26", "close": 3.86, "volume": 604360.0}, {"date": "2024-03-27", "close": 3.89, "volume": 799666.0}, {"date": "2024-03-28", "close": 4.11, "volume": 1372202.0}, {"date": "2024-04-01", "close": 4.12, "volume": 735827.0}, {"date": "2024-04-02", "close": 3.91, "volume": 2122933.0}, {"date": "2024-04-03", "close": 5.05, "volume": 50710620.0}, {"date": "2024-04-04", "close": 4.92, "volume": 6158464.0}, {"date": "2024-04-05", "close": 4.82, "volume": 1669599.0}, {"date": "2024-04-08", "close": 4.51, "volume": 1690131.0}, {"date": "2024-04-09", "close": 4.36, "volume": 1795024.0}, {"date": "2024-04-10", "close": 4.28, "volume": 1158986.0}, {"date": "2024-04-11", "close": 4.28, "volume": 766830.0}, {"date": "2024-04-12", "close": 4.12, "volume": 762864.0}, {"date": "2024-04-15", "close": 4.06, "volume": 787157.0}, {"date": "2024-04-16", "close": 4.05, "volume": 790418.0}, {"date": "2024-04-17", "close": 5.24, "volume": 24035650.0}, {"date": "2024-04-18", "close": 4.97, "volume": 3859528.0}, {"date": "2024-04-19", "close": 5.11, "volume": 2440757.0}, {"date": "2024-04-22", "close": 4.8, "volume": 2114924.0}, {"date": "2024-04-23", "close": 4.63, "volume": 1371417.0}, {"date": "2024-04-24", "close": 4.56, "volume": 1458632.0}, {"date": "2024-04-25", "close": 4.48, "volume": 923301.0}, {"date": "2024-04-26", "close": 4.62, "volume": 821939.0}, {"date": "2024-04-29", "close": 4.82, "volume": 821763.0}, {"date": "2024-04-30", "close": 4.76, "volume": 692276.0}, {"date": "2024-05-01", "close": 4.77, "volume": 1747613.0}, {"date": "2024-05-02", "close": 4.68, "volume": 847705.0}, {"date": "2024-05-03", "close": 4.88, "volume": 681346.0}, {"date": "2024-05-06", "close": 4.84, "volume": 1288463.0}, {"date": "2024-05-07", "close": 5.48, "volume": 4717433.0}, {"date": "2024-05-08", "close": 5.36, "volume": 2041054.0}, {"date": "2024-05-09", "close": 5.01, "volume": 1969904.0}, {"date": "2024-05-10", "close": 5.04, "volume": 1384022.0}, {"date": "2024-05-13", "close": 5.05, "volume": 833009.0}, {"date": "2024-05-14", "close": 5.13, "volume": 774501.0}, {"date": "2024-05-15", "close": 5.36, "volume": 908363.0}, {"date": "2024-05-16", "close": 5.58, "volume": 1093025.0}, {"date": "2024-05-17", "close": 5.48, "volume": 788121.0}, {"date": "2024-05-20", "close": 5.27, "volume": 685658.0}, {"date": "2024-05-21", "close": 5.11, "volume": 770126.0}, {"date": "2024-05-22", "close": 5.14, "volume": 701194.0}, {"date": "2024-05-23", "close": 4.91, "volume": 847738.0}, {"date": "2024-05-24", "close": 5.23, "volume": 896861.0}, {"date": "2024-05-28", "close": 4.98, "volume": 1078571.0}, {"date": "2024-05-29", "close": 4.92, "volume": 687618.0}, {"date": "2024-05-30", "close": 5.01, "volume": 446052.0}, {"date": "2024-05-31", "close": 5.11, "volume": 763512.0}, {"date": "2024-06-03", "close": 5.12, "volume": 630042.0}, {"date": "2024-06-04", "close": 5.03, "volume": 932165.0}, {"date": "2024-06-05", "close": 5.05, "volume": 507376.0}, {"date": "2024-06-06", "close": 6.27, "volume": 9808951.0}, {"date": "2024-06-07", "close": 6.12, "volume": 2014167.0}, {"date": "2024-06-10", "close": 5.98, "volume": 856064.0}, {"date": "2024-06-11", "close": 5.99, "volume": 776390.0}, {"date": "2024-06-12", "close": 5.92, "volume": 749339.0}, {"date": "2024-06-13", "close": 6.5, "volume": 4269719.0}, {"date": "2024-06-14", "close": 6.24, "volume": 1134894.0}, {"date": "2024-06-17", "close": 6.35, "volume": 1120008.0}, {"date": "2024-06-18", "close": 6.34, "volume": 1040576.0}, {"date": "2024-06-20", "close": 5.975, "volume": 1798416.0}, {"date": "2024-06-21", "close": 6.12, "volume": 1422412.0}, {"date": "2024-06-24", "close": 5.98, "volume": 640390.0}, {"date": "2024-06-25", "close": 6.14, "volume": 633538.0}, {"date": "2024-06-26", "close": 5.98, "volume": 769111.0}, {"date": "2024-06-27", "close": 5.81, "volume": 639371.0}, {"date": "2024-06-28", "close": 5.65, "volume": 2264620.0}, {"date": "2024-07-01", "close": 5.58, "volume": 546343.0}, {"date": "2024-07-02", "close": 5.27, "volume": 1320218.0}, {"date": "2024-07-03", "close": 5.36, "volume": 628215.0}, {"date": "2024-07-05", "close": 5.24, "volume": 908792.0}, {"date": "2024-07-08", "close": 5.27, "volume": 557755.0}, {"date": "2024-07-09", "close": 5.32, "volume": 448370.0}, {"date": "2024-07-10", "close": 5.21, "volume": 557015.0}, {"date": "2024-07-11", "close": 5.8, "volume": 1346061.0}, {"date": "2024-07-12", "close": 5.92, "volume": 885033.0}, {"date": "2024-07-15", "close": 6.02, "volume": 873711.0}, {"date": "2024-07-16", "close": 6.23, "volume": 1024260.0}, {"date": "2024-07-17", "close": 6.22, "volume": 802940.0}, {"date": "2024-07-18", "close": 6.07, "volume": 890244.0}, {"date": "2024-07-19", "close": 6.11, "volume": 549443.0}, {"date": "2024-07-22", "close": 6.34, "volume": 764939.0}, {"date": "2024-07-23", "close": 6.3, "volume": 630907.0}, {"date": "2024-07-24", "close": 6.17, "volume": 415135.0}, {"date": "2024-07-25", "close": 6.15, "volume": 445661.0}, {"date": "2024-07-26", "close": 6.18, "volume": 357436.0}, {"date": "2024-07-29", "close": 6.0, "volume": 615393.0}, {"date": "2024-07-30", "close": 5.84, "volume": 523454.0}, {"date": "2024-07-31", "close": 5.84, "volume": 669750.0}, {"date": "2024-08-01", "close": 5.64, "volume": 1065354.0}, {"date": "2024-08-02", "close": 5.4, "volume": 885375.0}, {"date": "2024-08-05", "close": 5.31, "volume": 923275.0}, {"date": "2024-08-06", "close": 5.31, "volume": 477076.0}, {"date": "2024-08-07", "close": 5.2, "volume": 545628.0}, {"date": "2024-08-08", "close": 5.31, "volume": 520418.0}, {"date": "2024-08-09", "close": 5.19, "volume": 469599.0}, {"date": "2024-08-12", "close": 5.13, "volume": 491540.0}, {"date": "2024-08-13", "close": 5.11, "volume": 573750.0}, {"date": "2024-08-14", "close": 5.12, "volume": 361556.0}, {"date": "2024-08-15", "close": 5.17, "volume": 825023.0}, {"date": "2024-08-16", "close": 5.2, "volume": 602051.0}, {"date": "2024-08-19", "close": 5.35, "volume": 582457.0}, {"date": "2024-08-20", "close": 5.28, "volume": 327778.0}, {"date": "2024-08-21", "close": 5.4, "volume": 343755.0}, {"date": "2024-08-22", "close": 5.3, "volume": 308784.0}, {"date": "2024-08-23", "close": 5.46, "volume": 478863.0}, {"date": "2024-08-26", "close": 5.49, "volume": 628847.0}, {"date": "2024-08-27", "close": 5.35, "volume": 349707.0}, {"date": "2024-08-28", "close": 5.27, "volume": 268700.0}, {"date": "2024-08-29", "close": 5.22, "volume": 336447.0}, {"date": "2024-08-30", "close": 5.29, "volume": 600778.0}, {"date": "2024-09-03", "close": 5.08, "volume": 570152.0}, {"date": "2024-09-04", "close": 5.08, "volume": 532253.0}, {"date": "2024-09-05", "close": 5.08, "volume": 435509.0}, {"date": "2024-09-06", "close": 5.02, "volume": 469217.0}, {"date": "2024-09-09", "close": 5.02, "volume": 544009.0}, {"date": "2024-09-10", "close": 4.98, "volume": 412013.0}, {"date": "2024-09-11", "close": 4.92, "volume": 470599.0}, {"date": "2024-09-12", "close": 4.99, "volume": 476900.0}, {"date": "2024-09-13", "close": 5.1, "volume": 498506.0}, {"date": "2024-09-16", "close": 5.08, "volume": 425819.0}, {"date": "2024-09-17", "close": 4.94, "volume": 672445.0}, {"date": "2024-09-18", "close": 4.95, "volume": 593268.0}, {"date": "2024-09-19", "close": 4.65, "volume": 1845453.0}, {"date": "2024-09-20", "close": 4.61, "volume": 670432.0}, {"date": "2024-09-23", "close": 4.75, "volume": 780685.0}, {"date": "2024-09-24", "close": 4.96, "volume": 907467.0}, {"date": "2024-09-25", "close": 4.85, "volume": 503194.0}, {"date": "2024-09-26", "close": 4.74, "volume": 320189.0}, {"date": "2024-09-27", "close": 4.67, "volume": 442535.0}, {"date": "2024-09-30", "close": 4.69, "volume": 397488.0}, {"date": "2024-10-01", "close": 4.54, "volume": 416247.0}, {"date": "2024-10-02", "close": 4.59, "volume": 310870.0}, {"date": "2024-10-03", "close": 4.5, "volume": 281906.0}, {"date": "2024-10-04", "close": 4.63, "volume": 426055.0}, {"date": "2024-10-07", "close": 4.5, "volume": 243103.0}, {"date": "2024-10-08", "close": 4.49, "volume": 179398.0}, {"date": "2024-10-09", "close": 4.47, "volume": 230695.0}, {"date": "2024-10-10", "close": 4.41, "volume": 222504.0}, {"date": "2024-10-11", "close": 4.44, "volume": 245951.0}, {"date": "2024-10-14", "close": 4.81, "volume": 5604169.0}, {"date": "2024-10-15", "close": 4.8, "volume": 1006229.0}, {"date": "2024-10-16", "close": 4.9, "volume": 494551.0}, {"date": "2024-10-17", "close": 4.735, "volume": 396028.0}, {"date": "2024-10-18", "close": 4.91, "volume": 650424.0}, {"date": "2024-10-21", "close": 4.73, "volume": 389148.0}, {"date": "2024-10-22", "close": 4.73, "volume": 311143.0}, {"date": "2024-10-23", "close": 4.69, "volume": 335123.0}, {"date": "2024-10-24", "close": 4.52, "volume": 471071.0}, {"date": "2024-10-25", "close": 4.55, "volume": 445761.0}, {"date": "2024-10-28", "close": 4.78, "volume": 337930.0}, {"date": "2024-10-29", "close": 4.69, "volume": 262058.0}, {"date": "2024-10-30", "close": 4.56, "volume": 319465.0}, {"date": "2024-10-31", "close": 4.65, "volume": 469063.0}, {"date": "2024-11-01", "close": 4.66, "volume": 397341.0}, {"date": "2024-11-04", "close": 4.85, "volume": 783082.0}, {"date": "2024-11-05", "close": 4.79, "volume": 597952.0}, {"date": "2024-11-06", "close": 4.89, "volume": 909850.0}, {"date": "2024-11-07", "close": 5.02, "volume": 1111065.0}, {"date": "2024-11-08", "close": 5.19, "volume": 831245.0}, {"date": "2024-11-11", "close": 5.34, "volume": 1250707.0}, {"date": "2024-11-12", "close": 5.4, "volume": 991378.0}, {"date": "2024-11-13", "close": 5.46, "volume": 747842.0}, {"date": "2024-11-14", "close": 5.1, "volume": 835458.0}, {"date": "2024-11-15", "close": 5.0, "volume": 668295.0}, {"date": "2024-11-18", "close": 4.98, "volume": 610103.0}, {"date": "2024-11-19", "close": 4.92, "volume": 434817.0}, {"date": "2024-11-20", "close": 4.9, "volume": 396176.0}, {"date": "2024-11-21", "close": 4.94, "volume": 344865.0}, {"date": "2024-11-22", "close": 5.09, "volume": 587664.0}, {"date": "2024-11-25", "close": 5.05, "volume": 487097.0}, {"date": "2024-11-26", "close": 4.98, "volume": 529323.0}, {"date": "2024-11-27", "close": 5.19, "volume": 833924.0}, {"date": "2024-11-29", "close": 5.15, "volume": 264859.0}, {"date": "2024-12-02", "close": 5.04, "volume": 310826.0}, {"date": "2024-12-03", "close": 4.91, "volume": 670995.0}, {"date": "2024-12-04", "close": 4.84, "volume": 760474.0}, {"date": "2024-12-05", "close": 4.78, "volume": 538068.0}, {"date": "2024-12-06", "close": 4.84, "volume": 659777.0}, {"date": "2024-12-09", "close": 4.82, "volume": 616584.0}, {"date": "2024-12-10", "close": 4.6, "volume": 1710089.0}, {"date": "2024-12-11", "close": 4.67, "volume": 1777009.0}, {"date": "2024-12-12", "close": 4.62, "volume": 634355.0}, {"date": "2024-12-13", "close": 4.61, "volume": 461158.0}, {"date": "2024-12-16", "close": 4.63, "volume": 403073.0}, {"date": "2024-12-17", "close": 4.73, "volume": 519238.0}, {"date": "2024-12-18", "close": 4.55, "volume": 676234.0}, {"date": "2024-12-19", "close": 4.63, "volume": 717425.0}, {"date": "2024-12-20", "close": 4.78, "volume": 926409.0}, {"date": "2024-12-23", "close": 4.68, "volume": 684299.0}, {"date": "2024-12-24", "close": 4.83, "volume": 292919.0}, {"date": "2024-12-26", "close": 4.81, "volume": 392400.0}, {"date": "2024-12-27", "close": 4.81, "volume": 412262.0}, {"date": "2024-12-30", "close": 4.78, "volume": 389035.0}, {"date": "2024-12-31", "close": 4.79, "volume": 501957.0}, {"date": "2025-01-02", "close": 4.82, "volume": 432052.0}, {"date": "2025-01-03", "close": 4.85, "volume": 457112.0}, {"date": "2025-01-06", "close": 4.79, "volume": 510441.0}, {"date": "2025-01-07", "close": 4.85, "volume": 599589.0}, {"date": "2025-01-08", "close": 4.65, "volume": 584535.0}, {"date": "2025-01-10", "close": 4.6, "volume": 555147.0}, {"date": "2025-01-13", "close": 4.53, "volume": 615022.0}, {"date": "2025-01-14", "close": 4.38, "volume": 459726.0}, {"date": "2025-01-15", "close": 4.45, "volume": 459105.0}, {"date": "2025-01-16", "close": 4.44, "volume": 458285.0}, {"date": "2025-01-17", "close": 4.36, "volume": 330159.0}, {"date": "2025-01-21", "close": 4.51, "volume": 489339.0}, {"date": "2025-01-22", "close": 4.35, "volume": 2130213.0}, {"date": "2025-01-23", "close": 4.42, "volume": 491728.0}, {"date": "2025-01-24", "close": 4.4, "volume": 632971.0}, {"date": "2025-01-27", "close": 4.45, "volume": 589772.0}, {"date": "2025-01-28", "close": 4.44, "volume": 554655.0}, {"date": "2025-01-29", "close": 4.53, "volume": 497990.0}, {"date": "2025-01-30", "close": 4.58, "volume": 378946.0}, {"date": "2025-01-31", "close": 4.41, "volume": 508513.0}, {"date": "2025-02-03", "close": 4.31, "volume": 570093.0}, {"date": "2025-02-04", "close": 4.48, "volume": 395894.0}, {"date": "2025-02-05", "close": 4.53, "volume": 491413.0}, {"date": "2025-02-06", "close": 4.69, "volume": 590472.0}, {"date": "2025-02-07", "close": 4.8, "volume": 934019.0}, {"date": "2025-02-10", "close": 4.62, "volume": 503888.0}, {"date": "2025-02-11", "close": 4.72, "volume": 428807.0}, {"date": "2025-02-12", "close": 4.75, "volume": 317180.0}, {"date": "2025-02-13", "close": 4.7, "volume": 958769.0}, {"date": "2025-02-14", "close": 4.42, "volume": 1978425.0}, {"date": "2025-02-18", "close": 4.46, "volume": 841073.0}, {"date": "2025-02-19", "close": 4.55, "volume": 771994.0}, {"date": "2025-02-20", "close": 4.49, "volume": 479368.0}, {"date": "2025-02-21", "close": 4.43, "volume": 569322.0}, {"date": "2025-02-24", "close": 4.35, "volume": 744636.0}, {"date": "2025-02-25", "close": 4.46, "volume": 610004.0}, {"date": "2025-02-26", "close": 4.71, "volume": 1450847.0}, {"date": "2025-02-27", "close": 4.7, "volume": 619519.0}, {"date": "2025-02-28", "close": 4.76, "volume": 487907.0}, {"date": "2025-03-03", "close": 4.72, "volume": 806133.0}, {"date": "2025-03-04", "close": 4.81, "volume": 697522.0}, {"date": "2025-03-05", "close": 5.13, "volume": 1258691.0}, {"date": "2025-03-06", "close": 4.91, "volume": 874393.0}, {"date": "2025-03-07", "close": 4.85, "volume": 611265.0}, {"date": "2025-03-10", "close": 4.71, "volume": 435646.0}, {"date": "2025-03-11", "close": 4.98, "volume": 681581.0}, {"date": "2025-03-12", "close": 4.95, "volume": 658758.0}, {"date": "2025-03-13", "close": 4.92, "volume": 358610.0}, {"date": "2025-03-14", "close": 4.98, "volume": 638104.0}, {"date": "2025-03-17", "close": 5.08, "volume": 450168.0}, {"date": "2025-03-18", "close": 4.99, "volume": 454064.0}, {"date": "2025-03-19", "close": 4.94, "volume": 318035.0}, {"date": "2025-03-20", "close": 4.92, "volume": 350989.0}, {"date": "2025-03-21", "close": 4.77, "volume": 606836.0}, {"date": "2025-03-24", "close": 4.82, "volume": 371991.0}, {"date": "2025-03-25", "close": 4.81, "volume": 342796.0}, {"date": "2025-03-26", "close": 4.77, "volume": 667483.0}, {"date": "2025-03-27", "close": 4.6, "volume": 860434.0}, {"date": "2025-03-28", "close": 4.69, "volume": 735093.0}, {"date": "2025-03-31", "close": 4.59, "volume": 927368.0}, {"date": "2025-04-01", "close": 4.5, "volume": 885606.0}, {"date": "2025-04-02", "close": 4.51, "volume": 728074.0}, {"date": "2025-04-03", "close": 4.37, "volume": 825512.0}, {"date": "2025-04-04", "close": 4.14, "volume": 840574.0}, {"date": "2025-04-07", "close": 4.19, "volume": 1417365.0}, {"date": "2025-04-08", "close": 4.14, "volume": 882747.0}, {"date": "2025-04-09", "close": 4.13, "volume": 1305421.0}, {"date": "2025-04-10", "close": 4.08, "volume": 862662.0}, {"date": "2025-04-11", "close": 4.13, "volume": 542268.0}, {"date": "2025-04-14", "close": 4.36, "volume": 870031.0}, {"date": "2025-04-15", "close": 4.37, "volume": 536831.0}, {"date": "2025-04-16", "close": 4.37, "volume": 376212.0}, {"date": "2025-04-17", "close": 4.33, "volume": 506632.0}, {"date": "2025-04-21", "close": 4.29, "volume": 298130.0}, {"date": "2025-04-22", "close": 4.41, "volume": 391845.0}, {"date": "2025-04-23", "close": 4.33, "volume": 496996.0}, {"date": "2025-04-24", "close": 4.31, "volume": 355679.0}, {"date": "2025-04-25", "close": 4.25, "volume": 472481.0}, {"date": "2025-04-28", "close": 4.3, "volume": 446058.0}, {"date": "2025-04-29", "close": 4.43, "volume": 458050.0}, {"date": "2025-04-30", "close": 4.51, "volume": 321769.0}, {"date": "2025-05-01", "close": 4.44, "volume": 346293.0}, {"date": "2025-05-02", "close": 4.57, "volume": 406508.0}, {"date": "2025-05-05", "close": 4.59, "volume": 402558.0}, {"date": "2025-05-06", "close": 4.37, "volume": 504645.0}, {"date": "2025-05-07", "close": 4.38, "volume": 574614.0}, {"date": "2025-05-08", "close": 4.22, "volume": 839562.0}, {"date": "2025-05-09", "close": 3.95, "volume": 877198.0}, {"date": "2025-05-12", "close": 4.03, "volume": 690983.0}, {"date": "2025-05-13", "close": 3.98, "volume": 624129.0}, {"date": "2025-05-14", "close": 3.92, "volume": 784378.0}, {"date": "2025-05-15", "close": 3.93, "volume": 671256.0}, {"date": "2025-05-16", "close": 4.16, "volume": 732759.0}, {"date": "2025-05-19", "close": 4.31, "volume": 548352.0}, {"date": "2025-05-20", "close": 4.44, "volume": 754136.0}, {"date": "2025-05-21", "close": 4.32, "volume": 361990.0}, {"date": "2025-05-22", "close": 4.24, "volume": 361223.0}, {"date": "2025-05-23", "close": 4.33, "volume": 297840.0}, {"date": "2025-05-27", "close": 4.33, "volume": 264563.0}, {"date": "2025-05-28", "close": 4.31, "volume": 194696.0}, {"date": "2025-05-29", "close": 4.39, "volume": 254058.0}, {"date": "2025-05-30", "close": 4.34, "volume": 234889.0}, {"date": "2025-06-02", "close": 4.3, "volume": 369547.0}, {"date": "2025-06-03", "close": 4.39, "volume": 439394.0}, {"date": "2025-06-04", "close": 4.44, "volume": 352530.0}, {"date": "2025-06-05", "close": 4.39, "volume": 624856.0}, {"date": "2025-06-06", "close": 4.61, "volume": 497482.0}, {"date": "2025-06-09", "close": 4.59, "volume": 589973.0}, {"date": "2025-06-10", "close": 4.66, "volume": 375219.0}, {"date": "2025-06-11", "close": 4.58, "volume": 296191.0}, {"date": "2025-06-12", "close": 4.63, "volume": 266976.0}, {"date": "2025-06-13", "close": 4.51, "volume": 362068.0}, {"date": "2025-06-16", "close": 4.58, "volume": 268537.0}, {"date": "2025-06-17", "close": 4.49, "volume": 797913.0}, {"date": "2025-06-18", "close": 4.53, "volume": 242334.0}, {"date": "2025-06-20", "close": 4.51, "volume": 323830.0}, {"date": "2025-06-23", "close": 4.47, "volume": 259664.0}, {"date": "2025-06-24", "close": 4.5, "volume": 314212.0}, {"date": "2025-06-25", "close": 4.61, "volume": 469358.0}, {"date": "2025-06-26", "close": 4.82, "volume": 547712.0}, {"date": "2025-06-27", "close": 4.78, "volume": 716327.0}, {"date": "2025-06-30", "close": 4.72, "volume": 375218.0}, {"date": "2025-07-01", "close": 4.68, "volume": 335615.0}, {"date": "2025-07-02", "close": 4.89, "volume": 339320.0}, {"date": "2025-07-03", "close": 4.97, "volume": 293730.0}, {"date": "2025-07-07", "close": 4.89, "volume": 335074.0}, {"date": "2025-07-08", "close": 4.86, "volume": 404650.0}, {"date": "2025-07-09", "close": 5.02, "volume": 703400.0}, {"date": "2025-07-10", "close": 4.99, "volume": 507101.0}, {"date": "2025-07-11", "close": 4.74, "volume": 557376.0}, {"date": "2025-07-14", "close": 4.97, "volume": 952377.0}, {"date": "2025-07-15", "close": 4.76, "volume": 454842.0}, {"date": "2025-07-16", "close": 4.81, "volume": 695212.0}, {"date": "2025-07-17", "close": 4.86, "volume": 326726.0}, {"date": "2025-07-18", "close": 4.78, "volume": 295843.0}, {"date": "2025-07-21", "close": 4.66, "volume": 462015.0}, {"date": "2025-07-22", "close": 4.71, "volume": 337896.0}, {"date": "2025-07-23", "close": 4.84, "volume": 465182.0}, {"date": "2025-07-24", "close": 4.79, "volume": 390302.0}, {"date": "2025-07-25", "close": 4.74, "volume": 401037.0}, {"date": "2025-07-28", "close": 4.7, "volume": 299069.0}, {"date": "2025-07-29", "close": 4.68, "volume": 351303.0}, {"date": "2025-07-30", "close": 4.67, "volume": 1050877.0}, {"date": "2025-07-31", "close": 4.26, "volume": 1428219.0}, {"date": "2025-08-01", "close": 4.19, "volume": 767001.0}, {"date": "2025-08-04", "close": 4.26, "volume": 598658.0}, {"date": "2025-08-05", "close": 4.21, "volume": 365777.0}, {"date": "2025-08-06", "close": 4.22, "volume": 485040.0}, {"date": "2025-08-07", "close": 4.2, "volume": 310692.0}, {"date": "2025-08-08", "close": 4.2, "volume": 305449.0}, {"date": "2025-08-11", "close": 4.19, "volume": 457932.0}, {"date": "2025-08-12", "close": 4.31, "volume": 569639.0}, {"date": "2025-08-13", "close": 4.36, "volume": 486624.0}, {"date": "2025-08-14", "close": 4.43, "volume": 342375.0}, {"date": "2025-08-15", "close": 4.36, "volume": 942442.0}, {"date": "2025-08-18", "close": 4.56, "volume": 877783.0}, {"date": "2025-08-19", "close": 4.53, "volume": 376907.0}, {"date": "2025-08-20", "close": 4.6, "volume": 288196.0}, {"date": "2025-08-21", "close": 4.51, "volume": 393499.0}, {"date": "2025-08-22", "close": 4.75, "volume": 340378.0}, {"date": "2025-08-25", "close": 4.61, "volume": 497949.0}, {"date": "2025-08-26", "close": 4.67, "volume": 374940.0}, {"date": "2025-08-27", "close": 4.62, "volume": 253487.0}, {"date": "2025-08-28", "close": 4.7, "volume": 475729.0}, {"date": "2025-08-29", "close": 4.73, "volume": 277953.0}, {"date": "2025-09-02", "close": 4.71, "volume": 691615.0}, {"date": "2025-09-03", "close": 4.72, "volume": 342669.0}, {"date": "2025-09-04", "close": 4.64, "volume": 575918.0}, {"date": "2025-09-05", "close": 4.61, "volume": 334742.0}, {"date": "2025-09-08", "close": 4.55, "volume": 223027.0}, {"date": "2025-09-09", "close": 4.51, "volume": 216592.0}, {"date": "2025-09-10", "close": 4.48, "volume": 331253.0}, {"date": "2025-09-11", "close": 4.6, "volume": 269260.0}, {"date": "2025-09-12", "close": 4.51, "volume": 367885.0}, {"date": "2025-09-15", "close": 4.38, "volume": 326789.0}, {"date": "2025-09-16", "close": 4.46, "volume": 304038.0}, {"date": "2025-09-17", "close": 4.39, "volume": 291578.0}, {"date": "2025-09-18", "close": 4.52, "volume": 270261.0}, {"date": "2025-09-19", "close": 4.49, "volume": 619126.0}, {"date": "2025-09-22", "close": 4.75, "volume": 468574.0}, {"date": "2025-09-23", "close": 4.76, "volume": 398659.0}, {"date": "2025-09-24", "close": 4.9, "volume": 616870.0}, {"date": "2025-09-25", "close": 4.83, "volume": 488182.0}, {"date": "2025-09-26", "close": 5.1, "volume": 789578.0}, {"date": "2025-09-29", "close": 4.91, "volume": 685246.0}, {"date": "2025-09-30", "close": 4.99, "volume": 431684.0}, {"date": "2025-10-01", "close": 5.1, "volume": 407753.0}, {"date": "2025-10-02", "close": 5.16, "volume": 529396.0}, {"date": "2025-10-03", "close": 5.43, "volume": 862411.0}, {"date": "2025-10-06", "close": 5.4, "volume": 763065.0}, {"date": "2025-10-07", "close": 5.315, "volume": 693054.0}, {"date": "2025-10-08", "close": 5.46, "volume": 557443.0}, {"date": "2025-10-09", "close": 5.45, "volume": 575965.0}, {"date": "2025-10-10", "close": 5.31, "volume": 556968.0}, {"date": "2025-10-13", "close": 5.23, "volume": 628165.0}, {"date": "2025-10-14", "close": 5.23, "volume": 477326.0}, {"date": "2025-10-15", "close": 5.38, "volume": 461036.0}, {"date": "2025-10-16", "close": 5.27, "volume": 431947.0}, {"date": "2025-10-17", "close": 5.27, "volume": 531391.0}, {"date": "2025-10-20", "close": 5.33, "volume": 511994.0}, {"date": "2025-10-21", "close": 5.29, "volume": 367549.0}, {"date": "2025-10-22", "close": 5.34, "volume": 514379.0}, {"date": "2025-10-23", "close": 5.49, "volume": 687851.0}, {"date": "2025-10-24", "close": 5.5, "volume": 518874.0}, {"date": "2025-10-27", "close": 5.61, "volume": 597870.0}, {"date": "2025-10-28", "close": 5.58, "volume": 581439.0}, {"date": "2025-10-29", "close": 5.41, "volume": 1063623.0}, {"date": "2025-10-30", "close": 4.32, "volume": 2113811.0}, {"date": "2025-10-31", "close": 4.35, "volume": 1119187.0}, {"date": "2025-11-03", "close": 4.47, "volume": 926870.0}, {"date": "2025-11-04", "close": 4.35, "volume": 670985.0}, {"date": "2025-11-05", "close": 4.44, "volume": 627488.0}, {"date": "2025-11-06", "close": 4.41, "volume": 664335.0}, {"date": "2025-11-07", "close": 4.4, "volume": 604366.0}, {"date": "2025-11-10", "close": 4.42, "volume": 340668.0}, {"date": "2025-11-11", "close": 4.38, "volume": 544575.0}, {"date": "2025-11-12", "close": 4.41, "volume": 420528.0}, {"date": "2025-11-13", "close": 4.34, "volume": 317741.0}, {"date": "2025-11-14", "close": 4.35, "volume": 319656.0}, {"date": "2025-11-17", "close": 4.4, "volume": 705641.0}, {"date": "2025-11-18", "close": 5.35, "volume": 5048587.0}, {"date": "2025-11-19", "close": 5.14, "volume": 1780583.0}, {"date": "2025-11-20", "close": 4.84, "volume": 1151389.0}, {"date": "2025-11-21", "close": 4.8, "volume": 760584.0}, {"date": "2025-11-24", "close": 4.89, "volume": 585673.0}, {"date": "2025-11-25", "close": 5.0, "volume": 456784.0}, {"date": "2025-11-26", "close": 5.3, "volume": 713038.0}, {"date": "2025-11-28", "close": 5.36, "volume": 576535.0}, {"date": "2025-12-01", "close": 5.02, "volume": 670955.0}, {"date": "2025-12-02", "close": 4.92, "volume": 511963.0}, {"date": "2025-12-03", "close": 5.27, "volume": 705098.0}, {"date": "2025-12-04", "close": 5.2, "volume": 959443.0}, {"date": "2025-12-05", "close": 5.39, "volume": 1812408.0}, {"date": "2025-12-08", "close": 6.14, "volume": 2575937.0}, {"date": "2025-12-09", "close": 6.06, "volume": 1654573.0}, {"date": "2025-12-10", "close": 6.75, "volume": 2274513.0}, {"date": "2025-12-11", "close": 6.6, "volume": 1691379.0}, {"date": "2025-12-12", "close": 6.23, "volume": 1960003.0}, {"date": "2025-12-15", "close": 6.63, "volume": 1917378.0}, {"date": "2025-12-16", "close": 6.65, "volume": 1322047.0}, {"date": "2025-12-17", "close": 6.82, "volume": 1347811.0}, {"date": "2025-12-18", "close": 6.67, "volume": 1870753.0}, {"date": "2025-12-19", "close": 6.75, "volume": 1484139.0}, {"date": "2025-12-22", "close": 7.03, "volume": 1243901.0}, {"date": "2025-12-23", "close": 6.84, "volume": 1526632.0}, {"date": "2025-12-24", "close": 6.91, "volume": 515842.0}, {"date": "2025-12-26", "close": 7.04, "volume": 1368407.0}, {"date": "2025-12-29", "close": 7.2, "volume": 2475641.0}, {"date": "2025-12-30", "close": 7.03, "volume": 3047904.0}, {"date": "2025-12-31", "close": 8.82, "volume": 23812450.0}, {"date": "2026-01-02", "close": 8.25, "volume": 4941022.0}, {"date": "2026-01-05", "close": 7.87, "volume": 3010976.0}, {"date": "2026-01-06", "close": 8.13, "volume": 2113821.0}, {"date": "2026-01-07", "close": 8.54, "volume": 1813321.0}, {"date": "2026-01-08", "close": 7.34, "volume": 3674994.0}, {"date": "2026-01-09", "close": 7.33, "volume": 1263488.0}, {"date": "2026-01-12", "close": 7.41, "volume": 1215655.0}, {"date": "2026-01-13", "close": 7.44, "volume": 867029.0}, {"date": "2026-01-14", "close": 7.7, "volume": 905421.0}, {"date": "2026-01-15", "close": 7.45, "volume": 885239.0}, {"date": "2026-01-16", "close": 7.47, "volume": 864636.0}, {"date": "2026-01-20", "close": 7.71, "volume": 1146302.0}, {"date": "2026-01-21", "close": 7.93, "volume": 958047.0}, {"date": "2026-01-22", "close": 8.1, "volume": 704463.0}, {"date": "2026-01-23", "close": 8.01, "volume": 484434.0}, {"date": "2026-01-26", "close": 7.78, "volume": 700919.0}, {"date": "2026-01-27", "close": 8.02, "volume": 695400.0}, {"date": "2026-01-28", "close": 7.69, "volume": 941435.0}, {"date": "2026-01-29", "close": 7.78, "volume": 696296.0}, {"date": "2026-01-30", "close": 7.54, "volume": 781040.0}, {"date": "2026-02-02", "close": 7.74, "volume": 956956.0}, {"date": "2026-02-03", "close": 8.05, "volume": 1245147.0}, {"date": "2026-02-04", "close": 7.6, "volume": 1036226.0}, {"date": "2026-02-05", "close": 7.23, "volume": 1362280.0}, {"date": "2026-02-06", "close": 7.57, "volume": 1089777.0}, {"date": "2026-02-09", "close": 7.51, "volume": 620016.0}, {"date": "2026-02-10", "close": 7.42, "volume": 707563.0}, {"date": "2026-02-11", "close": 7.43, "volume": 1254237.0}, {"date": "2026-02-12", "close": 6.12, "volume": 3439852.0}, {"date": "2026-02-13", "close": 6.09, "volume": 1282208.0}, {"date": "2026-02-17", "close": 6.2, "volume": 1763669.0}, {"date": "2026-02-18", "close": 6.03, "volume": 1139528.0}, {"date": "2026-02-19", "close": 6.1, "volume": 1291108.0}, {"date": "2026-02-20", "close": 5.76, "volume": 6210468.0}, {"date": "2026-02-23", "close": 8.15, "volume": 48054950.0}, {"date": "2026-02-24", "close": 8.17, "volume": 7587506.0}, {"date": "2026-02-25", "close": 8.28, "volume": 3854252.0}, {"date": "2026-02-26", "close": 8.6, "volume": 2327040.0}, {"date": "2026-02-27", "close": 8.91, "volume": 2616093.0}, {"date": "2026-03-02", "close": 8.17, "volume": 2721257.0}, {"date": "2026-03-03", "close": 7.84, "volume": 1754665.0}, {"date": "2026-03-04", "close": 8.2, "volume": 1264656.0}, {"date": "2026-03-05", "close": 7.91, "volume": 970384.0}, {"date": "2026-03-06", "close": 7.89, "volume": 942469.0}, {"date": "2026-03-09", "close": 8.68, "volume": 2222223.0}, {"date": "2026-03-10", "close": 9.56, "volume": 3811426.0}, {"date": "2026-03-11", "close": 9.29, "volume": 2125246.0}, {"date": "2026-03-12", "close": 9.29, "volume": 1628589.0}, {"date": "2026-03-13", "close": 8.81, "volume": 1588881.0}, {"date": "2026-03-16", "close": 8.81, "volume": 1062694.0}, {"date": "2026-03-17", "close": 8.6, "volume": 1481992.0}, {"date": "2026-03-18", "close": 8.56, "volume": 1642774.0}, {"date": "2026-03-19", "close": 8.57, "volume": 1069104.0}, {"date": "2026-03-20", "close": 7.12, "volume": 11684030.0}, {"date": "2026-03-23", "close": 7.0, "volume": 2785167.0}, {"date": "2026-03-24", "close": 6.82, "volume": 1175874.0}, {"date": "2026-03-25", "close": 7.25, "volume": 1257770.0}, {"date": "2026-03-26", "close": 7.12, "volume": 903145.0}, {"date": "2026-03-27", "close": 6.91, "volume": 1235001.0}, {"date": "2026-03-30", "close": 6.65, "volume": 1166134.0}, {"date": "2026-03-31", "close": 6.91, "volume": 1463015.0}, {"date": "2026-04-01", "close": 7.07, "volume": 1087876.0}, {"date": "2026-04-02", "close": 7.0, "volume": 920012.0}, {"date": "2026-04-06", "close": 6.97, "volume": 769047.0}, {"date": "2026-04-07", "close": 7.45, "volume": 1414428.0}, {"date": "2026-04-08", "close": 7.29, "volume": 1198527.0}, {"date": "2026-04-09", "close": 7.33, "volume": 1095312.0}, {"date": "2026-04-10", "close": 7.22, "volume": 854484.0}, {"date": "2026-04-13", "close": 7.16, "volume": 1016717.0}, {"date": "2026-04-14", "close": 7.32, "volume": 1123152.0}, {"date": "2026-04-15", "close": 7.27, "volume": 862203.0}, {"date": "2026-04-16", "close": 7.16, "volume": 861956.0}, {"date": "2026-04-17", "close": 7.27, "volume": 1062614.0}, {"date": "2026-04-20", "close": 6.99, "volume": 1201949.0}, {"date": "2026-04-21", "close": 6.78, "volume": 1048042.0}, {"date": "2026-04-22", "close": 6.83, "volume": 948975.0}, {"date": "2026-04-23", "close": 6.69, "volume": 1334396.0}, {"date": "2026-04-24", "close": 6.89, "volume": 1037103.0}, {"date": "2026-04-27", "close": 6.79, "volume": 1426640.0}, {"date": "2026-04-28", "close": 6.84, "volume": 1033965.0}, {"date": "2026-04-29", "close": 7.05, "volume": 1079403.0}, {"date": "2026-04-30", "close": 7.1, "volume": 924654.0}, {"date": "2026-05-01", "close": 7.0, "volume": 841978.0}, {"date": "2026-05-04", "close": 7.56, "volume": 1807489.0}, {"date": "2026-05-05", "close": 7.39, "volume": 895624.0}, {"date": "2026-05-06", "close": 7.44, "volume": 1691049.0}, {"date": "2026-05-07", "close": 6.39, "volume": 2250814.0}, {"date": "2026-05-08", "close": 6.28, "volume": 1309361.0}, {"date": "2026-05-11", "close": 6.27, "volume": 1297724.0}, {"date": "2026-05-12", "close": 6.42, "volume": 1359356.0}, {"date": "2026-05-13", "close": 6.43, "volume": 1121628.0}, {"date": "2026-05-14", "close": 6.39, "volume": 738407.0}, {"date": "2026-05-15", "close": 6.28, "volume": 1106098.0}, {"date": "2026-05-18", "close": 6.08, "volume": 1419215.0}, {"date": "2026-05-19", "close": 5.99, "volume": 804133.0}, {"date": "2026-05-20", "close": 6.18, "volume": 1180053.0}, {"date": "2026-05-21", "close": 6.21, "volume": 748664.0}, {"date": "2026-05-22", "close": 6.19, "volume": 884197.0}, {"date": "2026-05-26", "close": 6.22, "volume": 888573.0}, {"date": "2026-05-27", "close": 6.46, "volume": 1181218.0}, {"date": "2026-05-28", "close": 6.64, "volume": 1187324.0}, {"date": "2026-05-29", "close": 6.45, "volume": 809463.0}, {"date": "2026-06-01", "close": 6.365, "volume": 940672.0}, {"date": "2026-06-02", "close": 6.13, "volume": 927443.0}, {"date": "2026-06-03", "close": 6.09, "volume": 813082.0}, {"date": "2026-06-04", "close": 6.25, "volume": 671522.0}, {"date": "2026-06-05", "close": 6.03, "volume": 714355.0}, {"date": "2026-06-08", "close": 5.94, "volume": 786637.0}, {"date": "2026-06-09", "close": 6.12, "volume": 825677.0}, {"date": "2026-06-10", "close": 6.03, "volume": 855904.0}, {"date": "2026-06-11", "close": 6.1, "volume": 991967.0}, {"date": "2026-06-12", "close": 5.87, "volume": 1320318.0}, {"date": "2026-06-15", "close": 5.88, "volume": 1131181.0}, {"date": "2026-06-16", "close": 5.73, "volume": 944890.0}, {"date": "2026-06-17", "close": 5.96, "volume": 853390.0}, {"date": "2026-06-18", "close": 5.8, "volume": 1729044.0}, {"date": "2026-06-22", "close": 6.0, "volume": 879392.0}, {"date": "2026-06-23", "close": 5.95, "volume": 584863.0}, {"date": "2026-06-24", "close": 5.9, "volume": 821901.0}, {"date": "2026-06-25", "close": 5.85, "volume": 583720.0}, {"date": "2026-06-26", "close": 6.01, "volume": 1526372.0}, {"date": "2026-06-29", "close": 6.14, "volume": 874364.0}, {"date": "2026-06-30", "close": 6.12, "volume": 658436.0}, {"date": "2026-07-01", "close": 6.05, "volume": 752765.0}, {"date": "2026-07-02", "close": 6.21, "volume": 859114.0}, {"date": "2026-07-06", "close": 6.23, "volume": 593775.0}, {"date": "2026-07-07", "close": 6.39, "volume": 775430.0}, {"date": "2026-07-08", "close": 6.58, "volume": 1224357.0}, {"date": "2026-07-09", "close": 6.38, "volume": 647855.0}, {"date": "2026-07-10", "close": 6.24, "volume": 596708.0}, {"date": "2026-07-13", "close": 6.0, "volume": 1168708.0}, {"date": "2026-07-14", "close": 5.85, "volume": 1066802.0}, {"date": "2026-07-15", "close": 5.85, "volume": 591576.0}, {"date": "2026-07-16", "close": 5.45, "volume": 1139403.0}, {"date": "2026-07-17", "close": 5.44, "volume": 888721.0}, {"date": "2026-07-20", "close": 5.32, "volume": 1019345.0}, {"date": "2026-07-21", "close": 5.48, "volume": 734408.0}, {"date": "2026-07-22", "close": 5.35, "volume": 846128.0}, {"date": "2026-07-23", "close": 5.36, "volume": 883804.0}, {"date": "2026-07-24", "close": 5.18, "volume": 769007.0}], "refreshing": true}