{"ticker": "CCCC", "overview": {"cik": "1662579", "ticker": "CCCC", "name": "C4 Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002217", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001470831-26-000705", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001470831-26-000688", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001470831-26-000689", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000673", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000670", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000667", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000665", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000663", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000661", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000659", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000657", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001628280-26-045194", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042365", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001470831-26-000504", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001193125-26-245847", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-19", "title": "Form SCHEDULE 13G", "accession": "0002050709-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003479", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001628280-26-035542", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003216", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001628280-26-033865", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-033861", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001628280-26-028109", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001628280-26-028108", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001628280-26-028104", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CCCC", "has_prices": true, "as_of": "2026-08-07", "last": 3.73, "prev_close": 3.64, "change": 0.08999999999999986, "change_pct": 0.024725274725274686, "session_volume": 1504081.0, "vwap_5": 3.611305681773466, "vwap_20": 3.652669413952711, "vwap_60": 3.941771083043665, "vwap_250": 3.034995235828203, "high_52w": 4.67, "low_52w": 1.71, "avg_volume_20": 2695229.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902664-26-003524", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. moves to a 9.99% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0000902664-26-003524-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001231919-26-000920", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. moves to a 9.9% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0001231919-26-000920-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0002050709-26-000022", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. moves to a 6.9% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0002050709-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000895421-26-000231", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. moves to a 8% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0000895421-26-000231-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "13DG-0002012383-26-002217", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 6.9% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002217-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0000919574-26-003216", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. takes a 9.9% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0000919574-26-003216-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000919574-26-003479", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. moves to a 0.2% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0000919574-26-003479-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0002050709-26-000018", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. takes a 5% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0002050709-26-000018-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-12", "mins": 251500}, {"id": "13DG-0000814133-26-000050", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. adjusts its stake in CCCC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0000814133-26-000050-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280300}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003524", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. moves to a 9.99% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0000902664-26-003524-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001231919-26-000920", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. moves to a 9.9% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0001231919-26-000920-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0002050709-26-000022", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. moves to a 6.9% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0002050709-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000895421-26-000231", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. moves to a 8% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0000895421-26-000231-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "13DG-0002012383-26-002217", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 6.9% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002217-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0002050709-26-000018", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. takes a 5% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0002050709-26-000018-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-12", "mins": 251500}, {"id": "13DG-0000919574-26-003216", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. takes a 9.9% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0000919574-26-003216-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000919574-26-003479", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. moves to a 0.2% passive stake in CCCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0000919574-26-003479-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000814133-26-000050", "src": "13DG", "ticker": "CCCC", "cik": "1662579", "company": "C4 Therapeutics, Inc.", "company_raw": "C4 Therapeutics, Inc.", "who": "C4 Therapeutics, Inc.", "who_key": "C4 Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C4 Therapeutics, Inc. adjusts its stake in CCCC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1662579/0000814133-26-000050-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280300}], "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": "C4 Therapeutics, Inc. - Common Stock", "new_value": "C4 Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001662579", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001662579", "applied": 1, "detected_at": "2026-09-10T23:38:38.951856"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002217", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001470831-26-000705", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001470831-26-000688", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001470831-26-000689", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000673", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000670", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000667", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000665", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000663", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000661", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000659", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001470831-26-000657", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001628280-26-045194", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042365", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001470831-26-000504", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001193125-26-245847", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-19", "title": "Form SCHEDULE 13G", "accession": "0002050709-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003479", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001628280-26-035542", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003216", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001628280-26-033865", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-033861", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001628280-26-028109", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001628280-26-028108", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001628280-26-028104", "price_sensitive": false}], "performance": {"ticker": "CCCC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-02", "close": 25.49, "volume": 1952768.0}, {"date": "2020-10-05", "close": 26.57, "volume": 749643.0}, {"date": "2020-10-06", "close": 26.96, "volume": 692888.0}, {"date": "2020-10-07", "close": 24.6, "volume": 1838370.0}, {"date": "2020-10-08", "close": 24.0, "volume": 870356.0}, {"date": "2020-10-09", "close": 22.8, "volume": 917115.0}, {"date": "2020-10-12", "close": 23.17, "volume": 1053576.0}, {"date": "2020-10-13", "close": 23.31, "volume": 889969.0}, {"date": "2020-10-14", "close": 24.14, "volume": 693221.0}, {"date": "2020-10-15", "close": 25.31, "volume": 466432.0}, {"date": "2020-10-16", "close": 25.14, "volume": 387014.0}, {"date": "2020-10-19", "close": 26.1, "volume": 576125.0}, {"date": "2020-10-20", "close": 27.2, "volume": 735416.0}, {"date": "2020-10-21", "close": 27.4, "volume": 438587.0}, {"date": "2020-10-22", "close": 26.85, "volume": 470730.0}, {"date": "2020-10-23", "close": 26.09, "volume": 428537.0}, {"date": "2020-10-26", "close": 26.23, "volume": 605854.0}, {"date": "2020-10-27", "close": 25.71, "volume": 1078140.0}, {"date": "2020-10-28", "close": 25.07, "volume": 784503.0}, {"date": "2020-10-29", "close": 25.09, "volume": 475620.0}, {"date": "2020-10-30", "close": 24.75, "volume": 274892.0}, {"date": "2020-11-02", "close": 24.74, "volume": 738841.0}, {"date": "2020-11-03", "close": 26.02, "volume": 885529.0}, {"date": "2020-11-04", "close": 25.74, "volume": 1101923.0}, {"date": "2020-11-05", "close": 25.85, "volume": 542140.0}, {"date": "2020-11-06", "close": 26.97, "volume": 901164.0}, {"date": "2020-11-09", "close": 26.61, "volume": 749252.0}, {"date": "2020-11-10", "close": 25.86, "volume": 691110.0}, {"date": "2020-11-11", "close": 26.81, "volume": 710860.0}, {"date": "2020-11-12", "close": 26.51, "volume": 596194.0}, {"date": "2020-11-13", "close": 25.83, "volume": 766686.0}, {"date": "2020-11-16", "close": 28.09, "volume": 896083.0}, {"date": "2020-11-17", "close": 29.03, "volume": 1493206.0}, {"date": "2020-11-18", "close": 28.54, "volume": 1287403.0}, {"date": "2020-11-19", "close": 28.6, "volume": 1173014.0}, {"date": "2020-11-20", "close": 28.5, "volume": 966734.0}, {"date": "2020-11-23", "close": 29.02, "volume": 407328.0}, {"date": "2020-11-24", "close": 32.95, "volume": 618232.0}, {"date": "2020-11-25", "close": 34.29, "volume": 319513.0}, {"date": "2020-11-27", "close": 35.87, "volume": 269658.0}, {"date": "2020-11-30", "close": 34.2, "volume": 194113.0}, {"date": "2020-12-01", "close": 30.23, "volume": 302741.0}, {"date": "2020-12-02", "close": 29.78, "volume": 180829.0}, {"date": "2020-12-03", "close": 32.77, "volume": 212683.0}, {"date": "2020-12-04", "close": 33.94, "volume": 365043.0}, {"date": "2020-12-07", "close": 33.11, "volume": 244649.0}, {"date": "2020-12-08", "close": 33.58, "volume": 308045.0}, {"date": "2020-12-09", "close": 30.53, "volume": 222616.0}, {"date": "2020-12-10", "close": 29.15, "volume": 569079.0}, {"date": "2020-12-11", "close": 29.03, "volume": 152996.0}, {"date": "2020-12-14", "close": 32.15, "volume": 461254.0}, {"date": "2020-12-15", "close": 33.64, "volume": 353118.0}, {"date": "2020-12-16", "close": 32.16, "volume": 358112.0}, {"date": "2020-12-17", "close": 33.21, "volume": 242223.0}, {"date": "2020-12-18", "close": 32.16, "volume": 1906369.0}, {"date": "2020-12-21", "close": 31.63, "volume": 372341.0}, {"date": "2020-12-22", "close": 35.57, "volume": 539874.0}, {"date": "2020-12-23", "close": 37.05, "volume": 463754.0}, {"date": "2020-12-24", "close": 35.43, "volume": 153375.0}, {"date": "2020-12-28", "close": 35.88, "volume": 296385.0}, {"date": "2020-12-29", "close": 34.86, "volume": 250356.0}, {"date": "2020-12-30", "close": 35.94, "volume": 119811.0}, {"date": "2020-12-31", "close": 33.13, "volume": 251649.0}, {"date": "2021-01-04", "close": 31.96, "volume": 199911.0}, {"date": "2021-01-05", "close": 32.13, "volume": 290800.0}, {"date": "2021-01-06", "close": 33.45, "volume": 234572.0}, {"date": "2021-01-07", "close": 34.27, "volume": 171101.0}, {"date": "2021-01-08", "close": 33.94, "volume": 233236.0}, {"date": "2021-01-11", "close": 37.46, "volume": 251317.0}, {"date": "2021-01-12", "close": 36.41, "volume": 247572.0}, {"date": "2021-01-13", "close": 39.55, "volume": 156194.0}, {"date": "2021-01-14", "close": 37.97, "volume": 193928.0}, {"date": "2021-01-15", "close": 38.31, "volume": 214758.0}, {"date": "2021-01-19", "close": 39.53, "volume": 133757.0}, {"date": "2021-01-20", "close": 37.14, "volume": 155440.0}, {"date": "2021-01-21", "close": 36.87, "volume": 116581.0}, {"date": "2021-01-22", "close": 39.58, "volume": 162260.0}, {"date": "2021-01-25", "close": 40.37, "volume": 168240.0}, {"date": "2021-01-26", "close": 38.01, "volume": 127302.0}, {"date": "2021-01-27", "close": 34.97, "volume": 342608.0}, {"date": "2021-01-28", "close": 36.17, "volume": 238048.0}, {"date": "2021-01-29", "close": 36.12, "volume": 397956.0}, {"date": "2021-02-01", "close": 38.05, "volume": 111253.0}, {"date": "2021-02-02", "close": 42.53, "volume": 224382.0}, {"date": "2021-02-03", "close": 41.45, "volume": 167396.0}, {"date": "2021-02-04", "close": 42.34, "volume": 68046.0}, {"date": "2021-02-05", "close": 44.73, "volume": 134191.0}, {"date": "2021-02-08", "close": 43.64, "volume": 125520.0}, {"date": "2021-02-09", "close": 44.16, "volume": 55535.0}, {"date": "2021-02-10", "close": 46.5, "volume": 87708.0}, {"date": "2021-02-11", "close": 45.54, "volume": 109752.0}, {"date": "2021-02-12", "close": 41.97, "volume": 66908.0}, {"date": "2021-02-16", "close": 41.31, "volume": 241780.0}, {"date": "2021-02-17", "close": 41.51, "volume": 188806.0}, {"date": "2021-02-18", "close": 42.72, "volume": 157904.0}, {"date": "2021-02-19", "close": 43.03, "volume": 198865.0}, {"date": "2021-02-22", "close": 41.62, "volume": 186757.0}, {"date": "2021-02-23", "close": 41.21, "volume": 402431.0}, {"date": "2021-02-24", "close": 41.72, "volume": 99064.0}, {"date": "2021-02-25", "close": 41.75, "volume": 117636.0}, {"date": "2021-02-26", "close": 42.92, "volume": 251508.0}, {"date": "2021-03-01", "close": 42.39, "volume": 95986.0}, {"date": "2021-03-02", "close": 42.5, "volume": 83271.0}, {"date": "2021-03-03", "close": 40.06, "volume": 535918.0}, {"date": "2021-03-04", "close": 39.07, "volume": 250240.0}, {"date": "2021-03-05", "close": 41.63, "volume": 226601.0}, {"date": "2021-03-08", "close": 42.11, "volume": 106413.0}, {"date": "2021-03-09", "close": 42.13, "volume": 161976.0}, {"date": "2021-03-10", "close": 40.72, "volume": 210081.0}, {"date": "2021-03-11", "close": 41.48, "volume": 204847.0}, {"date": "2021-03-12", "close": 44.64, "volume": 188986.0}, {"date": "2021-03-15", "close": 44.25, "volume": 155117.0}, {"date": "2021-03-16", "close": 43.66, "volume": 184727.0}, {"date": "2021-03-17", "close": 43.73, "volume": 161117.0}, {"date": "2021-03-18", "close": 40.01, "volume": 282562.0}, {"date": "2021-03-19", "close": 38.75, "volume": 1701561.0}, {"date": "2021-03-22", "close": 40.33, "volume": 264659.0}, {"date": "2021-03-23", "close": 38.1, "volume": 337206.0}, {"date": "2021-03-24", "close": 37.86, "volume": 358607.0}, {"date": "2021-03-25", "close": 39.78, "volume": 237300.0}, {"date": "2021-03-26", "close": 37.32, "volume": 585387.0}, {"date": "2021-03-29", "close": 33.32, "volume": 266409.0}, {"date": "2021-03-30", "close": 32.9, "volume": 211521.0}, {"date": "2021-03-31", "close": 36.99, "volume": 517036.0}, {"date": "2021-04-01", "close": 38.63, "volume": 295807.0}, {"date": "2021-04-05", "close": 37.51, "volume": 377702.0}, {"date": "2021-04-06", "close": 37.49, "volume": 1071534.0}, {"date": "2021-04-07", "close": 36.17, "volume": 316255.0}, {"date": "2021-04-08", "close": 33.72, "volume": 448407.0}, {"date": "2021-04-09", "close": 32.66, "volume": 654544.0}, {"date": "2021-04-12", "close": 30.71, "volume": 513317.0}, {"date": "2021-04-13", "close": 31.58, "volume": 673227.0}, {"date": "2021-04-14", "close": 33.18, "volume": 652912.0}, {"date": "2021-04-15", "close": 32.92, "volume": 353612.0}, {"date": "2021-04-16", "close": 32.55, "volume": 173775.0}, {"date": "2021-04-19", "close": 31.58, "volume": 257771.0}, {"date": "2021-04-20", "close": 30.39, "volume": 218761.0}, {"date": "2021-04-21", "close": 31.75, "volume": 198965.0}, {"date": "2021-04-22", "close": 30.85, "volume": 407892.0}, {"date": "2021-04-23", "close": 30.56, "volume": 147810.0}, {"date": "2021-04-26", "close": 32.3, "volume": 268419.0}, {"date": "2021-04-27", "close": 33.25, "volume": 523822.0}, {"date": "2021-04-28", "close": 34.82, "volume": 271782.0}, {"date": "2021-04-29", "close": 34.24, "volume": 295032.0}, {"date": "2021-04-30", "close": 33.1, "volume": 239369.0}, {"date": "2021-05-03", "close": 33.63, "volume": 178522.0}, {"date": "2021-05-04", "close": 31.91, "volume": 275783.0}, {"date": "2021-05-05", "close": 32.67, "volume": 269133.0}, {"date": "2021-05-06", "close": 33.21, "volume": 297072.0}, {"date": "2021-05-07", "close": 34.28, "volume": 250245.0}, {"date": "2021-05-10", "close": 33.83, "volume": 227628.0}, {"date": "2021-05-11", "close": 35.43, "volume": 251059.0}, {"date": "2021-05-12", "close": 35.04, "volume": 346877.0}, {"date": "2021-05-13", "close": 34.06, "volume": 302396.0}, {"date": "2021-05-14", "close": 34.84, "volume": 353660.0}, {"date": "2021-05-17", "close": 34.52, "volume": 225957.0}, {"date": "2021-05-18", "close": 37.64, "volume": 395241.0}, {"date": "2021-05-19", "close": 34.33, "volume": 497353.0}, {"date": "2021-05-20", "close": 35.6, "volume": 1017147.0}, {"date": "2021-05-21", "close": 36.38, "volume": 272337.0}, {"date": "2021-05-24", "close": 37.27, "volume": 415332.0}, {"date": "2021-05-25", "close": 34.7, "volume": 361247.0}, {"date": "2021-05-26", "close": 37.34, "volume": 279236.0}, {"date": "2021-05-27", "close": 37.31, "volume": 340087.0}, {"date": "2021-05-28", "close": 36.95, "volume": 186957.0}, {"date": "2021-06-01", "close": 37.46, "volume": 188817.0}, {"date": "2021-06-02", "close": 38.02, "volume": 487901.0}, {"date": "2021-06-03", "close": 38.15, "volume": 493151.0}, {"date": "2021-06-04", "close": 39.04, "volume": 413482.0}, {"date": "2021-06-07", "close": 41.45, "volume": 744103.0}, {"date": "2021-06-08", "close": 40.55, "volume": 640091.0}, {"date": "2021-06-09", "close": 42.0, "volume": 530352.0}, {"date": "2021-06-10", "close": 42.0, "volume": 495126.0}, {"date": "2021-06-11", "close": 42.18, "volume": 329993.0}, {"date": "2021-06-14", "close": 42.11, "volume": 272373.0}, {"date": "2021-06-15", "close": 37.66, "volume": 597164.0}, {"date": "2021-06-16", "close": 38.12, "volume": 653661.0}, {"date": "2021-06-17", "close": 37.08, "volume": 2623231.0}, {"date": "2021-06-18", "close": 37.91, "volume": 941408.0}, {"date": "2021-06-21", "close": 38.49, "volume": 527561.0}, {"date": "2021-06-22", "close": 38.34, "volume": 496741.0}, {"date": "2021-06-23", "close": 37.76, "volume": 318468.0}, {"date": "2021-06-24", "close": 37.28, "volume": 423458.0}, {"date": "2021-06-25", "close": 37.74, "volume": 3552800.0}, {"date": "2021-06-28", "close": 37.14, "volume": 312879.0}, {"date": "2021-06-29", "close": 37.1, "volume": 427161.0}, {"date": "2021-06-30", "close": 37.84, "volume": 468930.0}, {"date": "2021-07-01", "close": 38.81, "volume": 476264.0}, {"date": "2021-07-02", "close": 39.72, "volume": 281312.0}, {"date": "2021-07-06", "close": 39.01, "volume": 298704.0}, {"date": "2021-07-07", "close": 40.02, "volume": 335068.0}, {"date": "2021-07-08", "close": 39.67, "volume": 280809.0}, {"date": "2021-07-09", "close": 38.42, "volume": 163205.0}, {"date": "2021-07-12", "close": 38.08, "volume": 315973.0}, {"date": "2021-07-13", "close": 37.8, "volume": 227862.0}, {"date": "2021-07-14", "close": 37.29, "volume": 370073.0}, {"date": "2021-07-15", "close": 37.32, "volume": 261877.0}, {"date": "2021-07-16", "close": 39.95, "volume": 758707.0}, {"date": "2021-07-19", "close": 39.49, "volume": 339964.0}, {"date": "2021-07-20", "close": 40.07, "volume": 443641.0}, {"date": "2021-07-21", "close": 40.16, "volume": 223547.0}, {"date": "2021-07-22", "close": 40.07, "volume": 334567.0}, {"date": "2021-07-23", "close": 40.89, "volume": 178210.0}, {"date": "2021-07-26", "close": 42.25, "volume": 410486.0}, {"date": "2021-07-27", "close": 41.16, "volume": 223342.0}, {"date": "2021-07-28", "close": 44.44, "volume": 344752.0}, {"date": "2021-07-29", "close": 43.65, "volume": 395093.0}, {"date": "2021-07-30", "close": 43.14, "volume": 194435.0}, {"date": "2021-08-02", "close": 44.8, "volume": 305186.0}, {"date": "2021-08-03", "close": 45.94, "volume": 856150.0}, {"date": "2021-08-04", "close": 43.12, "volume": 263238.0}, {"date": "2021-08-05", "close": 41.03, "volume": 440681.0}, {"date": "2021-08-06", "close": 37.68, "volume": 475666.0}, {"date": "2021-08-09", "close": 37.17, "volume": 540415.0}, {"date": "2021-08-10", "close": 36.71, "volume": 257872.0}, {"date": "2021-08-11", "close": 35.91, "volume": 228968.0}, {"date": "2021-08-12", "close": 39.66, "volume": 404535.0}, {"date": "2021-08-13", "close": 39.35, "volume": 146760.0}, {"date": "2021-08-16", "close": 38.77, "volume": 204071.0}, {"date": "2021-08-17", "close": 39.66, "volume": 194252.0}, {"date": "2021-08-18", "close": 39.87, "volume": 221448.0}, {"date": "2021-08-19", "close": 40.83, "volume": 278259.0}, {"date": "2021-08-20", "close": 40.94, "volume": 273081.0}, {"date": "2021-08-23", "close": 41.89, "volume": 273356.0}, {"date": "2021-08-24", "close": 40.61, "volume": 189221.0}, {"date": "2021-08-25", "close": 41.39, "volume": 140542.0}, {"date": "2021-08-26", "close": 41.09, "volume": 154801.0}, {"date": "2021-08-27", "close": 41.54, "volume": 261300.0}, {"date": "2021-08-30", "close": 41.55, "volume": 287817.0}, {"date": "2021-08-31", "close": 40.13, "volume": 351187.0}, {"date": "2021-09-01", "close": 42.03, "volume": 308458.0}, {"date": "2021-09-02", "close": 43.57, "volume": 288893.0}, {"date": "2021-09-03", "close": 44.13, "volume": 513270.0}, {"date": "2021-09-07", "close": 47.21, "volume": 408696.0}, {"date": "2021-09-08", "close": 46.77, "volume": 307577.0}, {"date": "2021-09-09", "close": 48.92, "volume": 402990.0}, {"date": "2021-09-10", "close": 49.03, "volume": 352330.0}, {"date": "2021-09-13", "close": 49.75, "volume": 294853.0}, {"date": "2021-09-14", "close": 49.43, "volume": 372967.0}, {"date": "2021-09-15", "close": 48.79, "volume": 391990.0}, {"date": "2021-09-16", "close": 49.5, "volume": 382358.0}, {"date": "2021-09-17", "close": 49.95, "volume": 2289840.0}, {"date": "2021-09-20", "close": 48.67, "volume": 295956.0}, {"date": "2021-09-21", "close": 50.06, "volume": 227077.0}, {"date": "2021-09-22", "close": 50.05, "volume": 152784.0}, {"date": "2021-09-23", "close": 50.5, "volume": 218535.0}, {"date": "2021-09-24", "close": 49.16, "volume": 196876.0}, {"date": "2021-09-27", "close": 50.01, "volume": 154683.0}, {"date": "2021-09-28", "close": 49.5, "volume": 212298.0}, {"date": "2021-09-29", "close": 47.97, "volume": 154588.0}, {"date": "2021-09-30", "close": 44.68, "volume": 424100.0}, {"date": "2021-10-01", "close": 45.96, "volume": 395382.0}, {"date": "2021-10-04", "close": 44.99, "volume": 304504.0}, {"date": "2021-10-05", "close": 44.66, "volume": 220807.0}, {"date": "2021-10-06", "close": 44.71, "volume": 199727.0}, {"date": "2021-10-07", "close": 44.22, "volume": 246978.0}, {"date": "2021-10-08", "close": 42.21, "volume": 161332.0}, {"date": "2021-10-11", "close": 41.81, "volume": 211704.0}, {"date": "2021-10-12", "close": 41.17, "volume": 231353.0}, {"date": "2021-10-13", "close": 41.58, "volume": 172311.0}, {"date": "2021-10-14", "close": 44.23, "volume": 219517.0}, {"date": "2021-10-15", "close": 43.89, "volume": 165443.0}, {"date": "2021-10-18", "close": 42.94, "volume": 158012.0}, {"date": "2021-10-19", "close": 44.43, "volume": 144692.0}, {"date": "2021-10-20", "close": 42.84, "volume": 107420.0}, {"date": "2021-10-21", "close": 44.0, "volume": 172453.0}, {"date": "2021-10-22", "close": 45.11, "volume": 144885.0}, {"date": "2021-10-25", "close": 44.16, "volume": 200281.0}, {"date": "2021-10-26", "close": 44.91, "volume": 109971.0}, {"date": "2021-10-27", "close": 45.05, "volume": 140231.0}, {"date": "2021-10-28", "close": 45.96, "volume": 199136.0}, {"date": "2021-10-29", "close": 44.42, "volume": 139337.0}, {"date": "2021-11-01", "close": 45.98, "volume": 206283.0}, {"date": "2021-11-02", "close": 46.58, "volume": 186668.0}, {"date": "2021-11-03", "close": 46.86, "volume": 230531.0}, {"date": "2021-11-04", "close": 45.31, "volume": 196977.0}, {"date": "2021-11-05", "close": 45.15, "volume": 188775.0}, {"date": "2021-11-08", "close": 46.18, "volume": 210977.0}, {"date": "2021-11-09", "close": 45.0, "volume": 209824.0}, {"date": "2021-11-10", "close": 44.73, "volume": 191225.0}, {"date": "2021-11-11", "close": 42.92, "volume": 157559.0}, {"date": "2021-11-12", "close": 41.83, "volume": 196507.0}, {"date": "2021-11-15", "close": 41.7, "volume": 340645.0}, {"date": "2021-11-16", "close": 41.1, "volume": 236879.0}, {"date": "2021-11-17", "close": 40.83, "volume": 180548.0}, {"date": "2021-11-18", "close": 40.31, "volume": 211527.0}, {"date": "2021-11-19", "close": 38.45, "volume": 229631.0}, {"date": "2021-11-22", "close": 37.04, "volume": 216801.0}, {"date": "2021-11-23", "close": 38.21, "volume": 283308.0}, {"date": "2021-11-24", "close": 37.82, "volume": 136429.0}, {"date": "2021-11-26", "close": 36.65, "volume": 189016.0}, {"date": "2021-11-29", "close": 35.95, "volume": 251558.0}, {"date": "2021-11-30", "close": 37.12, "volume": 270054.0}, {"date": "2021-12-01", "close": 34.39, "volume": 315862.0}, {"date": "2021-12-02", "close": 35.37, "volume": 197364.0}, {"date": "2021-12-03", "close": 34.01, "volume": 244671.0}, {"date": "2021-12-06", "close": 35.65, "volume": 383509.0}, {"date": "2021-12-07", "close": 36.78, "volume": 322456.0}, {"date": "2021-12-08", "close": 37.85, "volume": 353426.0}, {"date": "2021-12-09", "close": 36.06, "volume": 328492.0}, {"date": "2021-12-10", "close": 34.37, "volume": 241874.0}, {"date": "2021-12-13", "close": 32.46, "volume": 469365.0}, {"date": "2021-12-14", "close": 29.39, "volume": 761812.0}, {"date": "2021-12-15", "close": 30.5, "volume": 802865.0}, {"date": "2021-12-16", "close": 30.5, "volume": 745928.0}, {"date": "2021-12-17", "close": 31.44, "volume": 1094842.0}, {"date": "2021-12-20", "close": 31.51, "volume": 423920.0}, {"date": "2021-12-21", "close": 32.42, "volume": 398725.0}, {"date": "2021-12-22", "close": 31.99, "volume": 339448.0}, {"date": "2021-12-23", "close": 33.38, "volume": 317412.0}, {"date": "2021-12-27", "close": 32.97, "volume": 223380.0}, {"date": "2021-12-28", "close": 32.86, "volume": 643839.0}, {"date": "2021-12-29", "close": 32.94, "volume": 243361.0}, {"date": "2021-12-30", "close": 32.88, "volume": 196347.0}, {"date": "2021-12-31", "close": 32.2, "volume": 233901.0}, {"date": "2022-01-03", "close": 33.23, "volume": 286369.0}, {"date": "2022-01-04", "close": 31.58, "volume": 329949.0}, {"date": "2022-01-05", "close": 29.63, "volume": 365721.0}, {"date": "2022-01-06", "close": 29.18, "volume": 200387.0}, {"date": "2022-01-07", "close": 27.11, "volume": 303225.0}, {"date": "2022-01-10", "close": 29.42, "volume": 429701.0}, {"date": "2022-01-11", "close": 30.84, "volume": 755618.0}, {"date": "2022-01-12", "close": 30.11, "volume": 427905.0}, {"date": "2022-01-13", "close": 27.04, "volume": 398899.0}, {"date": "2022-01-14", "close": 27.54, "volume": 411166.0}, {"date": "2022-01-18", "close": 25.51, "volume": 575734.0}, {"date": "2022-01-19", "close": 24.83, "volume": 326512.0}, {"date": "2022-01-20", "close": 24.44, "volume": 294763.0}, {"date": "2022-01-21", "close": 23.4, "volume": 545507.0}, {"date": "2022-01-24", "close": 23.99, "volume": 735597.0}, {"date": "2022-01-25", "close": 23.19, "volume": 446654.0}, {"date": "2022-01-26", "close": 22.08, "volume": 292817.0}, {"date": "2022-01-27", "close": 20.65, "volume": 564916.0}, {"date": "2022-01-28", "close": 22.33, "volume": 1575268.0}, {"date": "2022-01-31", "close": 24.43, "volume": 782934.0}, {"date": "2022-02-01", "close": 25.6, "volume": 566441.0}, {"date": "2022-02-02", "close": 25.28, "volume": 651764.0}, {"date": "2022-02-03", "close": 23.11, "volume": 703149.0}, {"date": "2022-02-04", "close": 22.89, "volume": 583129.0}, {"date": "2022-02-07", "close": 23.23, "volume": 556303.0}, {"date": "2022-02-08", "close": 23.51, "volume": 276977.0}, {"date": "2022-02-09", "close": 24.51, "volume": 391850.0}, {"date": "2022-02-10", "close": 23.77, "volume": 478518.0}, {"date": "2022-02-11", "close": 23.64, "volume": 382843.0}, {"date": "2022-02-14", "close": 22.71, "volume": 232624.0}, {"date": "2022-02-15", "close": 23.89, "volume": 336724.0}, {"date": "2022-02-16", "close": 23.28, "volume": 253301.0}, {"date": "2022-02-17", "close": 22.23, "volume": 265935.0}, {"date": "2022-02-18", "close": 20.95, "volume": 473354.0}, {"date": "2022-02-22", "close": 20.76, "volume": 430800.0}, {"date": "2022-02-23", "close": 19.99, "volume": 319927.0}, {"date": "2022-02-24", "close": 22.78, "volume": 491279.0}, {"date": "2022-02-25", "close": 22.76, "volume": 282814.0}, {"date": "2022-02-28", "close": 22.43, "volume": 352608.0}, {"date": "2022-03-01", "close": 22.76, "volume": 373277.0}, {"date": "2022-03-02", "close": 22.83, "volume": 174231.0}, {"date": "2022-03-03", "close": 22.32, "volume": 702272.0}, {"date": "2022-03-04", "close": 21.52, "volume": 819899.0}, {"date": "2022-03-07", "close": 21.26, "volume": 1188361.0}, {"date": "2022-03-08", "close": 21.0, "volume": 560130.0}, {"date": "2022-03-09", "close": 24.21, "volume": 852428.0}, {"date": "2022-03-10", "close": 24.07, "volume": 443939.0}, {"date": "2022-03-11", "close": 23.37, "volume": 352847.0}, {"date": "2022-03-14", "close": 21.27, "volume": 440611.0}, {"date": "2022-03-15", "close": 21.5, "volume": 293354.0}, {"date": "2022-03-16", "close": 22.64, "volume": 410286.0}, {"date": "2022-03-17", "close": 23.98, "volume": 349352.0}, {"date": "2022-03-18", "close": 24.24, "volume": 1323235.0}, {"date": "2022-03-21", "close": 23.24, "volume": 545389.0}, {"date": "2022-03-22", "close": 25.11, "volume": 462378.0}, {"date": "2022-03-23", "close": 24.54, "volume": 872024.0}, {"date": "2022-03-24", "close": 25.15, "volume": 561911.0}, {"date": "2022-03-25", "close": 24.84, "volume": 422007.0}, {"date": "2022-03-28", "close": 24.48, "volume": 796366.0}, {"date": "2022-03-29", "close": 25.0, "volume": 1010716.0}, {"date": "2022-03-30", "close": 24.07, "volume": 577325.0}, {"date": "2022-03-31", "close": 24.26, "volume": 527389.0}, {"date": "2022-04-01", "close": 25.06, "volume": 774011.0}, {"date": "2022-04-04", "close": 26.46, "volume": 737947.0}, {"date": "2022-04-05", "close": 22.0, "volume": 1182661.0}, {"date": "2022-04-06", "close": 21.54, "volume": 491976.0}, {"date": "2022-04-07", "close": 22.9, "volume": 1131357.0}, {"date": "2022-04-08", "close": 11.32, "volume": 10888870.0}, {"date": "2022-04-11", "close": 8.01, "volume": 5900879.0}, {"date": "2022-04-12", "close": 8.76, "volume": 4397355.0}, {"date": "2022-04-13", "close": 9.35, "volume": 1597998.0}, {"date": "2022-04-14", "close": 8.95, "volume": 923458.0}, {"date": "2022-04-18", "close": 9.11, "volume": 1166790.0}, {"date": "2022-04-19", "close": 9.43, "volume": 1076279.0}, {"date": "2022-04-20", "close": 9.01, "volume": 796154.0}, {"date": "2022-04-21", "close": 8.83, "volume": 637645.0}, {"date": "2022-04-22", "close": 9.17, "volume": 843266.0}, {"date": "2022-04-25", "close": 9.35, "volume": 822262.0}, {"date": "2022-04-26", "close": 8.9, "volume": 901411.0}, {"date": "2022-04-27", "close": 8.85, "volume": 603046.0}, {"date": "2022-04-28", "close": 8.88, "volume": 784528.0}, {"date": "2022-04-29", "close": 8.57, "volume": 602319.0}, {"date": "2022-05-02", "close": 9.37, "volume": 889170.0}, {"date": "2022-05-03", "close": 9.02, "volume": 593304.0}, {"date": "2022-05-04", "close": 9.17, "volume": 897451.0}, {"date": "2022-05-05", "close": 8.8, "volume": 709050.0}, {"date": "2022-05-06", "close": 8.43, "volume": 540913.0}, {"date": "2022-05-09", "close": 7.75, "volume": 902313.0}, {"date": "2022-05-10", "close": 7.4, "volume": 982555.0}, {"date": "2022-05-11", "close": 6.43, "volume": 789157.0}, {"date": "2022-05-12", "close": 6.74, "volume": 1134124.0}, {"date": "2022-05-13", "close": 7.15, "volume": 1030001.0}, {"date": "2022-05-16", "close": 6.71, "volume": 595025.0}, {"date": "2022-05-17", "close": 6.87, "volume": 591016.0}, {"date": "2022-05-18", "close": 6.36, "volume": 602408.0}, {"date": "2022-05-19", "close": 6.61, "volume": 771834.0}, {"date": "2022-05-20", "close": 6.67, "volume": 523157.0}, {"date": "2022-05-23", "close": 6.59, "volume": 562406.0}, {"date": "2022-05-24", "close": 6.42, "volume": 560019.0}, {"date": "2022-05-25", "close": 6.81, "volume": 565490.0}, {"date": "2022-05-26", "close": 7.01, "volume": 819447.0}, {"date": "2022-05-27", "close": 7.39, "volume": 651770.0}, {"date": "2022-05-31", "close": 7.26, "volume": 1592353.0}, {"date": "2022-06-01", "close": 6.53, "volume": 667606.0}, {"date": "2022-06-02", "close": 6.73, "volume": 653358.0}, {"date": "2022-06-03", "close": 6.93, "volume": 691373.0}, {"date": "2022-06-06", "close": 7.13, "volume": 552065.0}, {"date": "2022-06-07", "close": 7.46, "volume": 587255.0}, {"date": "2022-06-08", "close": 7.41, "volume": 346951.0}, {"date": "2022-06-09", "close": 6.81, "volume": 404147.0}, {"date": "2022-06-10", "close": 5.97, "volume": 607157.0}, {"date": "2022-06-13", "close": 5.4, "volume": 655121.0}, {"date": "2022-06-14", "close": 5.41, "volume": 522647.0}, {"date": "2022-06-15", "close": 5.49, "volume": 543830.0}, {"date": "2022-06-16", "close": 5.06, "volume": 694128.0}, {"date": "2022-06-17", "close": 5.37, "volume": 3627909.0}, {"date": "2022-06-21", "close": 5.54, "volume": 1216338.0}, {"date": "2022-06-22", "close": 6.06, "volume": 804128.0}, {"date": "2022-06-23", "close": 6.48, "volume": 952394.0}, {"date": "2022-06-24", "close": 7.07, "volume": 2436194.0}, {"date": "2022-06-27", "close": 7.27, "volume": 696141.0}, {"date": "2022-06-28", "close": 7.15, "volume": 466320.0}, {"date": "2022-06-29", "close": 7.34, "volume": 443053.0}, {"date": "2022-06-30", "close": 7.54, "volume": 517430.0}, {"date": "2022-07-01", "close": 8.03, "volume": 532310.0}, {"date": "2022-07-05", "close": 8.73, "volume": 432055.0}, {"date": "2022-07-06", "close": 8.95, "volume": 549648.0}, {"date": "2022-07-07", "close": 9.54, "volume": 461818.0}, {"date": "2022-07-08", "close": 9.88, "volume": 407683.0}, {"date": "2022-07-11", "close": 9.49, "volume": 353095.0}, {"date": "2022-07-12", "close": 9.69, "volume": 458666.0}, {"date": "2022-07-13", "close": 9.8, "volume": 302605.0}, {"date": "2022-07-14", "close": 9.71, "volume": 395202.0}, {"date": "2022-07-15", "close": 10.02, "volume": 331189.0}, {"date": "2022-07-18", "close": 9.57, "volume": 893121.0}, {"date": "2022-07-19", "close": 9.89, "volume": 422981.0}, {"date": "2022-07-20", "close": 11.27, "volume": 802349.0}, {"date": "2022-07-21", "close": 11.14, "volume": 343571.0}, {"date": "2022-07-22", "close": 10.27, "volume": 273130.0}, {"date": "2022-07-25", "close": 9.84, "volume": 333909.0}, {"date": "2022-07-26", "close": 10.12, "volume": 138598.0}, {"date": "2022-07-27", "close": 10.69, "volume": 183443.0}, {"date": "2022-07-28", "close": 9.96, "volume": 276849.0}, {"date": "2022-07-29", "close": 9.64, "volume": 281412.0}, {"date": "2022-08-01", "close": 9.48, "volume": 397899.0}, {"date": "2022-08-02", "close": 10.05, "volume": 260261.0}, {"date": "2022-08-03", "close": 10.94, "volume": 270055.0}, {"date": "2022-08-04", "close": 11.7, "volume": 249256.0}, {"date": "2022-08-05", "close": 12.77, "volume": 633998.0}, {"date": "2022-08-08", "close": 12.24, "volume": 492219.0}, {"date": "2022-08-09", "close": 11.7, "volume": 406098.0}, {"date": "2022-08-10", "close": 12.25, "volume": 366657.0}, {"date": "2022-08-11", "close": 11.56, "volume": 333165.0}, {"date": "2022-08-12", "close": 12.3, "volume": 300272.0}, {"date": "2022-08-15", "close": 12.13, "volume": 138358.0}, {"date": "2022-08-16", "close": 11.87, "volume": 204849.0}, {"date": "2022-08-17", "close": 11.16, "volume": 212602.0}, {"date": "2022-08-18", "close": 11.2, "volume": 140615.0}, {"date": "2022-08-19", "close": 11.28, "volume": 155822.0}, {"date": "2022-08-22", "close": 11.06, "volume": 142834.0}, {"date": "2022-08-23", "close": 11.43, "volume": 180374.0}, {"date": "2022-08-24", "close": 11.88, "volume": 305101.0}, {"date": "2022-08-25", "close": 11.33, "volume": 739239.0}, {"date": "2022-08-26", "close": 10.95, "volume": 230933.0}, {"date": "2022-08-29", "close": 10.69, "volume": 195079.0}, {"date": "2022-08-30", "close": 10.22, "volume": 233530.0}, {"date": "2022-08-31", "close": 10.08, "volume": 328291.0}, {"date": "2022-09-01", "close": 10.14, "volume": 460638.0}, {"date": "2022-09-02", "close": 9.99, "volume": 260768.0}, {"date": "2022-09-06", "close": 9.83, "volume": 240558.0}, {"date": "2022-09-07", "close": 10.43, "volume": 171560.0}, {"date": "2022-09-08", "close": 11.09, "volume": 399936.0}, {"date": "2022-09-09", "close": 11.23, "volume": 209982.0}, {"date": "2022-09-12", "close": 11.99, "volume": 504020.0}, {"date": "2022-09-13", "close": 11.63, "volume": 511891.0}, {"date": "2022-09-14", "close": 12.16, "volume": 482879.0}, {"date": "2022-09-15", "close": 11.36, "volume": 821999.0}, {"date": "2022-09-16", "close": 9.82, "volume": 2735161.0}, {"date": "2022-09-19", "close": 9.09, "volume": 536676.0}, {"date": "2022-09-20", "close": 9.38, "volume": 358175.0}, {"date": "2022-09-21", "close": 8.89, "volume": 637725.0}, {"date": "2022-09-22", "close": 8.61, "volume": 408215.0}, {"date": "2022-09-23", "close": 8.56, "volume": 676093.0}, {"date": "2022-09-26", "close": 8.57, "volume": 403363.0}, {"date": "2022-09-27", "close": 8.84, "volume": 668538.0}, {"date": "2022-09-28", "close": 8.99, "volume": 823752.0}, {"date": "2022-09-29", "close": 8.54, "volume": 686671.0}, {"date": "2022-09-30", "close": 8.77, "volume": 661550.0}, {"date": "2022-10-03", "close": 8.69, "volume": 329630.0}, {"date": "2022-10-04", "close": 9.12, "volume": 478408.0}, {"date": "2022-10-05", "close": 8.91, "volume": 279850.0}, {"date": "2022-10-06", "close": 8.46, "volume": 274498.0}, {"date": "2022-10-07", "close": 7.72, "volume": 380946.0}, {"date": "2022-10-10", "close": 7.73, "volume": 330480.0}, {"date": "2022-10-11", "close": 7.58, "volume": 516741.0}, {"date": "2022-10-12", "close": 7.72, "volume": 420455.0}, {"date": "2022-10-13", "close": 8.27, "volume": 346105.0}, {"date": "2022-10-14", "close": 7.96, "volume": 307892.0}, {"date": "2022-10-17", "close": 8.58, "volume": 402652.0}, {"date": "2022-10-18", "close": 9.24, "volume": 379390.0}, {"date": "2022-10-19", "close": 8.63, "volume": 432155.0}, {"date": "2022-10-20", "close": 8.45, "volume": 379241.0}, {"date": "2022-10-21", "close": 8.71, "volume": 273676.0}, {"date": "2022-10-24", "close": 8.79, "volume": 217486.0}, {"date": "2022-10-25", "close": 9.12, "volume": 222819.0}, {"date": "2022-10-26", "close": 9.12, "volume": 223399.0}, {"date": "2022-10-27", "close": 9.13, "volume": 254037.0}, {"date": "2022-10-28", "close": 9.54, "volume": 323476.0}, {"date": "2022-10-31", "close": 9.62, "volume": 361753.0}, {"date": "2022-11-01", "close": 10.24, "volume": 484590.0}, {"date": "2022-11-02", "close": 9.7, "volume": 392671.0}, {"date": "2022-11-03", "close": 9.9, "volume": 253233.0}, {"date": "2022-11-04", "close": 8.91, "volume": 922964.0}, {"date": "2022-11-07", "close": 8.86, "volume": 548769.0}, {"date": "2022-11-08", "close": 9.08, "volume": 769584.0}, {"date": "2022-11-09", "close": 7.8, "volume": 557739.0}, {"date": "2022-11-10", "close": 8.79, "volume": 787611.0}, {"date": "2022-11-11", "close": 9.04, "volume": 345976.0}, {"date": "2022-11-14", "close": 9.11, "volume": 277020.0}, {"date": "2022-11-15", "close": 9.72, "volume": 1045055.0}, {"date": "2022-11-16", "close": 9.8, "volume": 338668.0}, {"date": "2022-11-17", "close": 9.6, "volume": 261750.0}, {"date": "2022-11-18", "close": 9.69, "volume": 191331.0}, {"date": "2022-11-21", "close": 9.62, "volume": 354822.0}, {"date": "2022-11-22", "close": 9.38, "volume": 462491.0}, {"date": "2022-11-23", "close": 7.86, "volume": 371101.0}, {"date": "2022-11-25", "close": 7.93, "volume": 444069.0}, {"date": "2022-11-28", "close": 7.95, "volume": 898554.0}, {"date": "2022-11-29", "close": 8.0, "volume": 930462.0}, {"date": "2022-11-30", "close": 8.57, "volume": 398527.0}, {"date": "2022-12-01", "close": 8.42, "volume": 364663.0}, {"date": "2022-12-02", "close": 8.56, "volume": 265023.0}, {"date": "2022-12-05", "close": 8.28, "volume": 440240.0}, {"date": "2022-12-06", "close": 8.12, "volume": 281900.0}, {"date": "2022-12-07", "close": 8.22, "volume": 204762.0}, {"date": "2022-12-08", "close": 7.83, "volume": 293547.0}, {"date": "2022-12-09", "close": 7.85, "volume": 258842.0}, {"date": "2022-12-12", "close": 7.94, "volume": 354104.0}, {"date": "2022-12-13", "close": 8.04, "volume": 313710.0}, {"date": "2022-12-14", "close": 8.19, "volume": 303831.0}, {"date": "2022-12-15", "close": 8.1, "volume": 448627.0}, {"date": "2022-12-16", "close": 7.36, "volume": 1271507.0}, {"date": "2022-12-19", "close": 6.32, "volume": 969086.0}, {"date": "2022-12-20", "close": 6.57, "volume": 414838.0}, {"date": "2022-12-21", "close": 6.55, "volume": 450614.0}, {"date": "2022-12-22", "close": 6.62, "volume": 398068.0}, {"date": "2022-12-23", "close": 6.08, "volume": 423281.0}, {"date": "2022-12-27", "close": 5.42, "volume": 590597.0}, {"date": "2022-12-28", "close": 5.6, "volume": 851168.0}, {"date": "2022-12-29", "close": 5.76, "volume": 604615.0}, {"date": "2022-12-30", "close": 5.9, "volume": 512157.0}, {"date": "2023-01-03", "close": 6.38, "volume": 520119.0}, {"date": "2023-01-04", "close": 6.64, "volume": 335800.0}, {"date": "2023-01-05", "close": 6.51, "volume": 265012.0}, {"date": "2023-01-06", "close": 6.72, "volume": 281598.0}, {"date": "2023-01-09", "close": 7.15, "volume": 492545.0}, {"date": "2023-01-10", "close": 7.9, "volume": 515824.0}, {"date": "2023-01-11", "close": 8.49, "volume": 463900.0}, {"date": "2023-01-12", "close": 9.02, "volume": 609679.0}, {"date": "2023-01-13", "close": 8.54, "volume": 456883.0}, {"date": "2023-01-17", "close": 7.86, "volume": 442580.0}, {"date": "2023-01-18", "close": 7.53, "volume": 447623.0}, {"date": "2023-01-19", "close": 7.58, "volume": 282265.0}, {"date": "2023-01-20", "close": 8.17, "volume": 309789.0}, {"date": "2023-01-23", "close": 8.24, "volume": 312160.0}, {"date": "2023-01-24", "close": 8.09, "volume": 651719.0}, {"date": "2023-01-25", "close": 7.72, "volume": 370140.0}, {"date": "2023-01-26", "close": 7.66, "volume": 204048.0}, {"date": "2023-01-27", "close": 7.84, "volume": 218251.0}, {"date": "2023-01-30", "close": 7.78, "volume": 279009.0}, {"date": "2023-01-31", "close": 7.79, "volume": 435632.0}, {"date": "2023-02-01", "close": 7.91, "volume": 306849.0}, {"date": "2023-02-02", "close": 8.17, "volume": 387252.0}, {"date": "2023-02-03", "close": 6.91, "volume": 915503.0}, {"date": "2023-02-06", "close": 6.45, "volume": 510926.0}, {"date": "2023-02-07", "close": 6.31, "volume": 2136148.0}, {"date": "2023-02-08", "close": 5.94, "volume": 2411367.0}, {"date": "2023-02-09", "close": 5.71, "volume": 471826.0}, {"date": "2023-02-10", "close": 5.89, "volume": 456712.0}, {"date": "2023-02-13", "close": 5.67, "volume": 425024.0}, {"date": "2023-02-14", "close": 5.85, "volume": 354514.0}, {"date": "2023-02-15", "close": 5.77, "volume": 330475.0}, {"date": "2023-02-16", "close": 5.66, "volume": 371245.0}, {"date": "2023-02-17", "close": 6.07, "volume": 399205.0}, {"date": "2023-02-21", "close": 5.75, "volume": 472789.0}, {"date": "2023-02-22", "close": 5.92, "volume": 465637.0}, {"date": "2023-02-23", "close": 6.02, "volume": 529017.0}, {"date": "2023-02-24", "close": 5.33, "volume": 1338795.0}, {"date": "2023-02-27", "close": 5.34, "volume": 968128.0}, {"date": "2023-02-28", "close": 5.27, "volume": 396651.0}, {"date": "2023-03-01", "close": 5.045, "volume": 677934.0}, {"date": "2023-03-02", "close": 5.065, "volume": 379250.0}, {"date": "2023-03-03", "close": 5.15, "volume": 350862.0}, {"date": "2023-03-06", "close": 4.94, "volume": 326547.0}, {"date": "2023-03-07", "close": 4.85, "volume": 336781.0}, {"date": "2023-03-08", "close": 4.91, "volume": 249265.0}, {"date": "2023-03-09", "close": 4.67, "volume": 319645.0}, {"date": "2023-03-10", "close": 4.38, "volume": 627804.0}, {"date": "2023-03-13", "close": 4.44, "volume": 938436.0}, {"date": "2023-03-14", "close": 4.35, "volume": 706945.0}, {"date": "2023-03-15", "close": 4.31, "volume": 595389.0}, {"date": "2023-03-16", "close": 4.16, "volume": 556603.0}, {"date": "2023-03-17", "close": 3.93, "volume": 2946517.0}, {"date": "2023-03-20", "close": 4.01, "volume": 440673.0}, {"date": "2023-03-21", "close": 3.98, "volume": 346064.0}, {"date": "2023-03-22", "close": 3.61, "volume": 514341.0}, {"date": "2023-03-23", "close": 3.7, "volume": 585180.0}, {"date": "2023-03-24", "close": 3.54, "volume": 453836.0}, {"date": "2023-03-27", "close": 3.46, "volume": 345558.0}, {"date": "2023-03-28", "close": 3.33, "volume": 612108.0}, {"date": "2023-03-29", "close": 3.4, "volume": 336801.0}, {"date": "2023-03-30", "close": 3.1, "volume": 542572.0}, {"date": "2023-03-31", "close": 3.14, "volume": 410757.0}, {"date": "2023-04-03", "close": 3.2, "volume": 547780.0}, {"date": "2023-04-04", "close": 3.1, "volume": 490585.0}, {"date": "2023-04-05", "close": 3.04, "volume": 299904.0}, {"date": "2023-04-06", "close": 3.3, "volume": 853556.0}, {"date": "2023-04-10", "close": 3.12, "volume": 424149.0}, {"date": "2023-04-11", "close": 3.255, "volume": 520646.0}, {"date": "2023-04-12", "close": 3.12, "volume": 777267.0}, {"date": "2023-04-13", "close": 3.29, "volume": 428280.0}, {"date": "2023-04-14", "close": 3.35, "volume": 700039.0}, {"date": "2023-04-17", "close": 3.44, "volume": 767242.0}, {"date": "2023-04-18", "close": 3.18, "volume": 410000.0}, {"date": "2023-04-19", "close": 3.29, "volume": 212609.0}, {"date": "2023-04-20", "close": 3.27, "volume": 287356.0}, {"date": "2023-04-21", "close": 3.29, "volume": 223255.0}, {"date": "2023-04-24", "close": 3.15, "volume": 214990.0}, {"date": "2023-04-25", "close": 3.05, "volume": 321202.0}, {"date": "2023-04-26", "close": 3.05, "volume": 275598.0}, {"date": "2023-04-27", "close": 2.96, "volume": 173346.0}, {"date": "2023-04-28", "close": 3.02, "volume": 231050.0}, {"date": "2023-05-01", "close": 3.24, "volume": 268773.0}, {"date": "2023-05-02", "close": 3.11, "volume": 285298.0}, {"date": "2023-05-03", "close": 3.14, "volume": 278332.0}, {"date": "2023-05-04", "close": 3.23, "volume": 454590.0}, {"date": "2023-05-05", "close": 3.29, "volume": 672203.0}, {"date": "2023-05-08", "close": 3.23, "volume": 704079.0}, {"date": "2023-05-09", "close": 3.315, "volume": 1327531.0}, {"date": "2023-05-10", "close": 3.38, "volume": 420352.0}, {"date": "2023-05-11", "close": 3.37, "volume": 638896.0}, {"date": "2023-05-12", "close": 3.26, "volume": 378670.0}, {"date": "2023-05-15", "close": 3.34, "volume": 1419002.0}, {"date": "2023-05-16", "close": 3.1, "volume": 604314.0}, {"date": "2023-05-17", "close": 3.14, "volume": 728480.0}, {"date": "2023-05-18", "close": 3.18, "volume": 405559.0}, {"date": "2023-05-19", "close": 3.27, "volume": 453014.0}, {"date": "2023-05-22", "close": 3.11, "volume": 574655.0}, {"date": "2023-05-23", "close": 3.16, "volume": 460711.0}, {"date": "2023-05-24", "close": 3.23, "volume": 417951.0}, {"date": "2023-05-25", "close": 3.105, "volume": 522449.0}, {"date": "2023-05-26", "close": 3.08, "volume": 396262.0}, {"date": "2023-05-30", "close": 3.35, "volume": 1454188.0}, {"date": "2023-05-31", "close": 3.39, "volume": 1450621.0}, {"date": "2023-06-01", "close": 3.36, "volume": 748995.0}, {"date": "2023-06-02", "close": 3.39, "volume": 735168.0}, {"date": "2023-06-05", "close": 3.42, "volume": 1035982.0}, {"date": "2023-06-06", "close": 3.49, "volume": 1080081.0}, {"date": "2023-06-07", "close": 3.61, "volume": 640772.0}, {"date": "2023-06-08", "close": 3.54, "volume": 471547.0}, {"date": "2023-06-09", "close": 3.48, "volume": 571961.0}, {"date": "2023-06-12", "close": 3.51, "volume": 305408.0}, {"date": "2023-06-13", "close": 3.77, "volume": 424679.0}, {"date": "2023-06-14", "close": 3.57, "volume": 457100.0}, {"date": "2023-06-15", "close": 3.61, "volume": 469550.0}, {"date": "2023-06-16", "close": 3.37, "volume": 697305.0}, {"date": "2023-06-20", "close": 3.11, "volume": 533765.0}, {"date": "2023-06-21", "close": 2.96, "volume": 717573.0}, {"date": "2023-06-22", "close": 2.88, "volume": 650294.0}, {"date": "2023-06-23", "close": 2.89, "volume": 6689960.0}, {"date": "2023-06-26", "close": 2.76, "volume": 499901.0}, {"date": "2023-06-27", "close": 2.75, "volume": 650826.0}, {"date": "2023-06-28", "close": 2.8, "volume": 401214.0}, {"date": "2023-06-29", "close": 2.75, "volume": 528016.0}, {"date": "2023-06-30", "close": 2.75, "volume": 271126.0}, {"date": "2023-07-03", "close": 2.83, "volume": 279269.0}, {"date": "2023-07-05", "close": 3.32, "volume": 29509520.0}, {"date": "2023-07-06", "close": 3.71, "volume": 6298396.0}, {"date": "2023-07-07", "close": 3.37, "volume": 1739615.0}, {"date": "2023-07-10", "close": 3.5, "volume": 1075591.0}, {"date": "2023-07-11", "close": 3.39, "volume": 707117.0}, {"date": "2023-07-12", "close": 3.59, "volume": 839672.0}, {"date": "2023-07-13", "close": 3.64, "volume": 799196.0}, {"date": "2023-07-14", "close": 3.35, "volume": 467029.0}, {"date": "2023-07-17", "close": 3.44, "volume": 489144.0}, {"date": "2023-07-18", "close": 3.62, "volume": 505613.0}, {"date": "2023-07-19", "close": 3.76, "volume": 495140.0}, {"date": "2023-07-20", "close": 3.52, "volume": 414742.0}, {"date": "2023-07-21", "close": 3.72, "volume": 518544.0}, {"date": "2023-07-24", "close": 3.73, "volume": 432991.0}, {"date": "2023-07-25", "close": 3.75, "volume": 403897.0}, {"date": "2023-07-26", "close": 3.74, "volume": 407390.0}, {"date": "2023-07-27", "close": 3.64, "volume": 468694.0}, {"date": "2023-07-28", "close": 3.76, "volume": 550985.0}, {"date": "2023-07-31", "close": 3.89, "volume": 422200.0}, {"date": "2023-08-01", "close": 3.71, "volume": 364950.0}, {"date": "2023-08-02", "close": 3.66, "volume": 405233.0}, {"date": "2023-08-03", "close": 3.64, "volume": 268458.0}, {"date": "2023-08-04", "close": 3.69, "volume": 427522.0}, {"date": "2023-08-07", "close": 3.52, "volume": 467386.0}, {"date": "2023-08-08", "close": 3.51, "volume": 461616.0}, {"date": "2023-08-09", "close": 3.46, "volume": 491495.0}, {"date": "2023-08-10", "close": 3.43, "volume": 273232.0}, {"date": "2023-08-11", "close": 3.41, "volume": 281102.0}, {"date": "2023-08-14", "close": 3.38, "volume": 407814.0}, {"date": "2023-08-15", "close": 3.38, "volume": 343995.0}, {"date": "2023-08-16", "close": 3.31, "volume": 410041.0}, {"date": "2023-08-17", "close": 3.31, "volume": 350162.0}, {"date": "2023-08-18", "close": 3.23, "volume": 344636.0}, {"date": "2023-08-21", "close": 3.26, "volume": 229984.0}, {"date": "2023-08-22", "close": 3.25, "volume": 306101.0}, {"date": "2023-08-23", "close": 3.31, "volume": 227966.0}, {"date": "2023-08-24", "close": 3.2, "volume": 200438.0}, {"date": "2023-08-25", "close": 3.05, "volume": 200775.0}, {"date": "2023-08-28", "close": 3.15, "volume": 179108.0}, {"date": "2023-08-29", "close": 3.07, "volume": 296253.0}, {"date": "2023-08-30", "close": 2.93, "volume": 304946.0}, {"date": "2023-08-31", "close": 2.9, "volume": 199165.0}, {"date": "2023-09-01", "close": 2.88, "volume": 215064.0}, {"date": "2023-09-05", "close": 2.67, "volume": 345407.0}, {"date": "2023-09-06", "close": 2.38, "volume": 710774.0}, {"date": "2023-09-07", "close": 2.33, "volume": 517972.0}, {"date": "2023-09-08", "close": 2.3, "volume": 300687.0}, {"date": "2023-09-11", "close": 2.37, "volume": 340713.0}, {"date": "2023-09-12", "close": 2.26, "volume": 434778.0}, {"date": "2023-09-13", "close": 2.31, "volume": 257105.0}, {"date": "2023-09-14", "close": 2.29, "volume": 225011.0}, {"date": "2023-09-15", "close": 2.23, "volume": 391390.0}, {"date": "2023-09-18", "close": 2.15, "volume": 2342226.0}, {"date": "2023-09-19", "close": 2.21, "volume": 342523.0}, {"date": "2023-09-20", "close": 2.21, "volume": 212197.0}, {"date": "2023-09-21", "close": 2.19, "volume": 169342.0}, {"date": "2023-09-22", "close": 2.04, "volume": 313096.0}, {"date": "2023-09-25", "close": 1.91, "volume": 309185.0}, {"date": "2023-09-26", "close": 1.88, "volume": 322333.0}, {"date": "2023-09-27", "close": 1.81, "volume": 1987928.0}, {"date": "2023-09-28", "close": 1.84, "volume": 291165.0}, {"date": "2023-09-29", "close": 1.86, "volume": 270963.0}, {"date": "2023-10-02", "close": 1.7, "volume": 440607.0}, {"date": "2023-10-03", "close": 1.66, "volume": 339915.0}, {"date": "2023-10-04", "close": 1.59, "volume": 389701.0}, {"date": "2023-10-05", "close": 1.64, "volume": 312099.0}, {"date": "2023-10-06", "close": 1.71, "volume": 275891.0}, {"date": "2023-10-09", "close": 1.62, "volume": 319741.0}, {"date": "2023-10-10", "close": 1.89, "volume": 486527.0}, {"date": "2023-10-11", "close": 1.9, "volume": 477753.0}, {"date": "2023-10-12", "close": 1.84, "volume": 524167.0}, {"date": "2023-10-13", "close": 1.99, "volume": 336185.0}, {"date": "2023-10-16", "close": 1.97, "volume": 341639.0}, {"date": "2023-10-17", "close": 1.91, "volume": 554867.0}, {"date": "2023-10-18", "close": 1.88, "volume": 529146.0}, {"date": "2023-10-19", "close": 1.85, "volume": 428189.0}, {"date": "2023-10-20", "close": 1.87, "volume": 537800.0}, {"date": "2023-10-23", "close": 1.54, "volume": 4192172.0}, {"date": "2023-10-24", "close": 1.41, "volume": 734978.0}, {"date": "2023-10-25", "close": 1.38, "volume": 367941.0}, {"date": "2023-10-26", "close": 1.43, "volume": 252162.0}, {"date": "2023-10-27", "close": 1.39, "volume": 375613.0}, {"date": "2023-10-30", "close": 1.51, "volume": 377243.0}, {"date": "2023-10-31", "close": 1.49, "volume": 285190.0}, {"date": "2023-11-01", "close": 1.32, "volume": 904579.0}, {"date": "2023-11-02", "close": 1.4, "volume": 470210.0}, {"date": "2023-11-03", "close": 1.56, "volume": 525966.0}, {"date": "2023-11-06", "close": 1.81, "volume": 653401.0}, {"date": "2023-11-07", "close": 1.87, "volume": 626684.0}, {"date": "2023-11-08", "close": 1.85, "volume": 339912.0}, {"date": "2023-11-09", "close": 1.76, "volume": 332296.0}, {"date": "2023-11-10", "close": 1.72, "volume": 211453.0}, {"date": "2023-11-13", "close": 1.67, "volume": 163261.0}, {"date": "2023-11-14", "close": 1.84, "volume": 300653.0}, {"date": "2023-11-15", "close": 1.8, "volume": 628195.0}, {"date": "2023-11-16", "close": 1.82, "volume": 228499.0}, {"date": "2023-11-17", "close": 1.81, "volume": 322212.0}, {"date": "2023-11-20", "close": 1.69, "volume": 200348.0}, {"date": "2023-11-21", "close": 1.48, "volume": 323465.0}, {"date": "2023-11-22", "close": 1.52, "volume": 174887.0}, {"date": "2023-11-24", "close": 1.53, "volume": 70218.0}, {"date": "2023-11-27", "close": 1.5, "volume": 140015.0}, {"date": "2023-11-28", "close": 1.57, "volume": 238892.0}, {"date": "2023-11-29", "close": 1.51, "volume": 182081.0}, {"date": "2023-11-30", "close": 1.63, "volume": 348107.0}, {"date": "2023-12-01", "close": 1.6, "volume": 304676.0}, {"date": "2023-12-04", "close": 1.55, "volume": 170830.0}, {"date": "2023-12-05", "close": 1.48, "volume": 229946.0}, {"date": "2023-12-06", "close": 1.21, "volume": 4337548.0}, {"date": "2023-12-07", "close": 1.22, "volume": 1057599.0}, {"date": "2023-12-08", "close": 1.3, "volume": 1185613.0}, {"date": "2023-12-11", "close": 1.18, "volume": 1097542.0}, {"date": "2023-12-12", "close": 2.34, "volume": 179486300.0}, {"date": "2023-12-13", "close": 5.51, "volume": 225846300.0}, {"date": "2023-12-14", "close": 5.01, "volume": 162819900.0}, {"date": "2023-12-15", "close": 4.95, "volume": 85393910.0}, {"date": "2023-12-18", "close": 4.59, "volume": 20991850.0}, {"date": "2023-12-19", "close": 4.54, "volume": 16218910.0}, {"date": "2023-12-20", "close": 4.35, "volume": 8878200.0}, {"date": "2023-12-21", "close": 4.45, "volume": 7535999.0}, {"date": "2023-12-22", "close": 4.46, "volume": 4788826.0}, {"date": "2023-12-26", "close": 5.27, "volume": 12758490.0}, {"date": "2023-12-27", "close": 5.13, "volume": 6923773.0}, {"date": "2023-12-28", "close": 6.03, "volume": 13304840.0}, {"date": "2023-12-29", "close": 5.65, "volume": 8513060.0}, {"date": "2024-01-02", "close": 6.52, "volume": 12613280.0}, {"date": "2024-01-03", "close": 5.78, "volume": 9477740.0}, {"date": "2024-01-04", "close": 6.34, "volume": 7052574.0}, {"date": "2024-01-05", "close": 6.4, "volume": 12132820.0}, {"date": "2024-01-08", "close": 6.81, "volume": 9219829.0}, {"date": "2024-01-09", "close": 7.28, "volume": 14736210.0}, {"date": "2024-01-10", "close": 7.7, "volume": 17010850.0}, {"date": "2024-01-11", "close": 7.24, "volume": 7557799.0}, {"date": "2024-01-12", "close": 6.8, "volume": 6501832.0}, {"date": "2024-01-16", "close": 6.85, "volume": 5432294.0}, {"date": "2024-01-17", "close": 6.59, "volume": 3033303.0}, {"date": "2024-01-18", "close": 6.01, "volume": 4325946.0}, {"date": "2024-01-19", "close": 5.91, "volume": 4229894.0}, {"date": "2024-01-22", "close": 5.7, "volume": 3243148.0}, {"date": "2024-01-23", "close": 5.64, "volume": 2674508.0}, {"date": "2024-01-24", "close": 5.55, "volume": 4198701.0}, {"date": "2024-01-25", "close": 5.69, "volume": 4266528.0}, {"date": "2024-01-26", "close": 5.47, "volume": 2885119.0}, {"date": "2024-01-29", "close": 6.33, "volume": 5611697.0}, {"date": "2024-01-30", "close": 6.01, "volume": 3246156.0}, {"date": "2024-01-31", "close": 6.18, "volume": 4790028.0}, {"date": "2024-02-01", "close": 5.78, "volume": 3192531.0}, {"date": "2024-02-02", "close": 5.37, "volume": 4029765.0}, {"date": "2024-02-05", "close": 5.3, "volume": 2130646.0}, {"date": "2024-02-06", "close": 5.61, "volume": 2435391.0}, {"date": "2024-02-07", "close": 5.51, "volume": 1738727.0}, {"date": "2024-02-08", "close": 5.62, "volume": 1692547.0}, {"date": "2024-02-09", "close": 6.15, "volume": 2505193.0}, {"date": "2024-02-12", "close": 6.76, "volume": 2838105.0}, {"date": "2024-02-13", "close": 6.53, "volume": 1963282.0}, {"date": "2024-02-14", "close": 7.31, "volume": 2786942.0}, {"date": "2024-02-15", "close": 7.9, "volume": 4144615.0}, {"date": "2024-02-16", "close": 7.98, "volume": 3443617.0}, {"date": "2024-02-20", "close": 7.58, "volume": 2580296.0}, {"date": "2024-02-21", "close": 7.25, "volume": 1720460.0}, {"date": "2024-02-22", "close": 8.8, "volume": 6921435.0}, {"date": "2024-02-23", "close": 8.99, "volume": 4390786.0}, {"date": "2024-02-26", "close": 9.51, "volume": 4907138.0}, {"date": "2024-02-27", "close": 9.75, "volume": 3619081.0}, {"date": "2024-02-28", "close": 10.95, "volume": 5682655.0}, {"date": "2024-02-29", "close": 10.98, "volume": 2458474.0}, {"date": "2024-03-01", "close": 10.99, "volume": 2086990.0}, {"date": "2024-03-04", "close": 10.68, "volume": 3758003.0}, {"date": "2024-03-05", "close": 10.5, "volume": 2193090.0}, {"date": "2024-03-06", "close": 10.99, "volume": 3052078.0}, {"date": "2024-03-07", "close": 10.58, "volume": 2366481.0}, {"date": "2024-03-08", "close": 11.0, "volume": 2129348.0}, {"date": "2024-03-11", "close": 10.63, "volume": 2365286.0}, {"date": "2024-03-12", "close": 10.76, "volume": 1797740.0}, {"date": "2024-03-13", "close": 10.73, "volume": 2166733.0}, {"date": "2024-03-14", "close": 9.51, "volume": 2921961.0}, {"date": "2024-03-15", "close": 8.93, "volume": 13116120.0}, {"date": "2024-03-18", "close": 8.19, "volume": 3175430.0}, {"date": "2024-03-19", "close": 8.69, "volume": 2174285.0}, {"date": "2024-03-20", "close": 8.86, "volume": 1317996.0}, {"date": "2024-03-21", "close": 8.71, "volume": 1505374.0}, {"date": "2024-03-22", "close": 8.22, "volume": 1192855.0}, {"date": "2024-03-25", "close": 8.21, "volume": 1284465.0}, {"date": "2024-03-26", "close": 7.94, "volume": 1814659.0}, {"date": "2024-03-27", "close": 8.05, "volume": 1742395.0}, {"date": "2024-03-28", "close": 8.17, "volume": 1865939.0}, {"date": "2024-04-01", "close": 8.1, "volume": 1409822.0}, {"date": "2024-04-02", "close": 7.68, "volume": 1276259.0}, {"date": "2024-04-03", "close": 7.9, "volume": 1234465.0}, {"date": "2024-04-04", "close": 7.72, "volume": 1510752.0}, {"date": "2024-04-05", "close": 7.52, "volume": 1220139.0}, {"date": "2024-04-08", "close": 7.66, "volume": 1037364.0}, {"date": "2024-04-09", "close": 7.97, "volume": 1160058.0}, {"date": "2024-04-10", "close": 7.72, "volume": 1401604.0}, {"date": "2024-04-11", "close": 7.79, "volume": 862558.0}, {"date": "2024-04-12", "close": 7.41, "volume": 1873253.0}, {"date": "2024-04-15", "close": 6.86, "volume": 1943853.0}, {"date": "2024-04-16", "close": 6.83, "volume": 1245990.0}, {"date": "2024-04-17", "close": 6.87, "volume": 1204870.0}, {"date": "2024-04-18", "close": 6.91, "volume": 1120645.0}, {"date": "2024-04-19", "close": 6.72, "volume": 1725942.0}, {"date": "2024-04-22", "close": 6.86, "volume": 746871.0}, {"date": "2024-04-23", "close": 6.9, "volume": 911665.0}, {"date": "2024-04-24", "close": 6.47, "volume": 1039528.0}, {"date": "2024-04-25", "close": 6.24, "volume": 1418552.0}, {"date": "2024-04-26", "close": 6.17, "volume": 1047766.0}, {"date": "2024-04-29", "close": 6.32, "volume": 1063995.0}, {"date": "2024-04-30", "close": 6.3, "volume": 912132.0}, {"date": "2024-05-01", "close": 6.54, "volume": 1813385.0}, {"date": "2024-05-02", "close": 6.43, "volume": 983047.0}, {"date": "2024-05-03", "close": 6.74, "volume": 941632.0}, {"date": "2024-05-06", "close": 6.71, "volume": 1182769.0}, {"date": "2024-05-07", "close": 6.79, "volume": 888340.0}, {"date": "2024-05-08", "close": 6.45, "volume": 2397099.0}, {"date": "2024-05-09", "close": 6.8, "volume": 1644649.0}, {"date": "2024-05-10", "close": 6.16, "volume": 1457648.0}, {"date": "2024-05-13", "close": 6.17, "volume": 1123311.0}, {"date": "2024-05-14", "close": 6.0, "volume": 1327774.0}, {"date": "2024-05-15", "close": 6.11, "volume": 2094295.0}, {"date": "2024-05-16", "close": 5.97, "volume": 1457398.0}, {"date": "2024-05-17", "close": 5.68, "volume": 1255738.0}, {"date": "2024-05-20", "close": 5.62, "volume": 876082.0}, {"date": "2024-05-21", "close": 5.76, "volume": 891124.0}, {"date": "2024-05-22", "close": 5.8, "volume": 787448.0}, {"date": "2024-05-23", "close": 5.57, "volume": 1155851.0}, {"date": "2024-05-24", "close": 5.48, "volume": 773892.0}, {"date": "2024-05-28", "close": 5.36, "volume": 1185566.0}, {"date": "2024-05-29", "close": 4.99, "volume": 1550087.0}, {"date": "2024-05-30", "close": 4.98, "volume": 1464293.0}, {"date": "2024-05-31", "close": 5.0, "volume": 1139771.0}, {"date": "2024-06-03", "close": 4.84, "volume": 1366559.0}, {"date": "2024-06-04", "close": 4.9, "volume": 1487383.0}, {"date": "2024-06-05", "close": 4.95, "volume": 1093569.0}, {"date": "2024-06-06", "close": 4.72, "volume": 1068793.0}, {"date": "2024-06-07", "close": 4.66, "volume": 902268.0}, {"date": "2024-06-10", "close": 4.82, "volume": 1360280.0}, {"date": "2024-06-11", "close": 4.86, "volume": 977991.0}, {"date": "2024-06-12", "close": 4.96, "volume": 1418423.0}, {"date": "2024-06-13", "close": 4.81, "volume": 1406479.0}, {"date": "2024-06-14", "close": 4.38, "volume": 1493671.0}, {"date": "2024-06-17", "close": 4.14, "volume": 1895260.0}, {"date": "2024-06-18", "close": 4.08, "volume": 1294348.0}, {"date": "2024-06-20", "close": 4.05, "volume": 1558043.0}, {"date": "2024-06-21", "close": 4.24, "volume": 8877014.0}, {"date": "2024-06-24", "close": 4.71, "volume": 1696922.0}, {"date": "2024-06-25", "close": 4.71, "volume": 1396586.0}, {"date": "2024-06-26", "close": 4.63, "volume": 1354223.0}, {"date": "2024-06-27", "close": 4.62, "volume": 1011403.0}, {"date": "2024-06-28", "close": 4.62, "volume": 11403200.0}, {"date": "2024-07-01", "close": 4.85, "volume": 1414148.0}, {"date": "2024-07-02", "close": 4.52, "volume": 1355127.0}, {"date": "2024-07-03", "close": 4.55, "volume": 1005734.0}, {"date": "2024-07-05", "close": 4.52, "volume": 891990.0}, {"date": "2024-07-08", "close": 4.43, "volume": 1384361.0}, {"date": "2024-07-09", "close": 5.0, "volume": 1380904.0}, {"date": "2024-07-10", "close": 5.0, "volume": 1359587.0}, {"date": "2024-07-11", "close": 5.12, "volume": 1416579.0}, {"date": "2024-07-12", "close": 5.65, "volume": 1935580.0}, {"date": "2024-07-15", "close": 6.49, "volume": 2597878.0}, {"date": "2024-07-16", "close": 7.38, "volume": 3834899.0}, {"date": "2024-07-17", "close": 6.86, "volume": 3313542.0}, {"date": "2024-07-18", "close": 6.25, "volume": 2351681.0}, {"date": "2024-07-19", "close": 6.03, "volume": 1315083.0}, {"date": "2024-07-22", "close": 6.16, "volume": 1577049.0}, {"date": "2024-07-23", "close": 6.48, "volume": 1063786.0}, {"date": "2024-07-24", "close": 5.94, "volume": 1226170.0}, {"date": "2024-07-25", "close": 6.44, "volume": 1000130.0}, {"date": "2024-07-26", "close": 6.5, "volume": 1361709.0}, {"date": "2024-07-29", "close": 6.54, "volume": 1111733.0}, {"date": "2024-07-30", "close": 6.3, "volume": 970952.0}, {"date": "2024-07-31", "close": 6.7, "volume": 1117922.0}, {"date": "2024-08-01", "close": 6.68, "volume": 1315195.0}, {"date": "2024-08-02", "close": 6.42, "volume": 1802377.0}, {"date": "2024-08-05", "close": 5.885, "volume": 1169759.0}, {"date": "2024-08-06", "close": 5.995, "volume": 573224.0}, {"date": "2024-08-07", "close": 5.79, "volume": 999233.0}, {"date": "2024-08-08", "close": 5.79, "volume": 594589.0}, {"date": "2024-08-09", "close": 5.4, "volume": 580592.0}, {"date": "2024-08-12", "close": 5.72, "volume": 646996.0}, {"date": "2024-08-13", "close": 5.7, "volume": 517317.0}, {"date": "2024-08-14", "close": 5.67, "volume": 1075484.0}, {"date": "2024-08-15", "close": 5.86, "volume": 878110.0}, {"date": "2024-08-16", "close": 5.85, "volume": 585997.0}, {"date": "2024-08-19", "close": 6.28, "volume": 805127.0}, {"date": "2024-08-20", "close": 6.05, "volume": 1071128.0}, {"date": "2024-08-21", "close": 6.31, "volume": 1555146.0}, {"date": "2024-08-22", "close": 6.06, "volume": 978046.0}, {"date": "2024-08-23", "close": 6.64, "volume": 1326589.0}, {"date": "2024-08-26", "close": 6.93, "volume": 998228.0}, {"date": "2024-08-27", "close": 6.43, "volume": 1090561.0}, {"date": "2024-08-28", "close": 6.37, "volume": 778837.0}, {"date": "2024-08-29", "close": 6.43, "volume": 708649.0}, {"date": "2024-08-30", "close": 6.32, "volume": 784321.0}, {"date": "2024-09-03", "close": 6.01, "volume": 1119183.0}, {"date": "2024-09-04", "close": 5.87, "volume": 676764.0}, {"date": "2024-09-05", "close": 5.83, "volume": 1148725.0}, {"date": "2024-09-06", "close": 5.4, "volume": 1771645.0}, {"date": "2024-09-09", "close": 5.73, "volume": 2909114.0}, {"date": "2024-09-10", "close": 6.52, "volume": 1226229.0}, {"date": "2024-09-11", "close": 6.0, "volume": 1119758.0}, {"date": "2024-09-12", "close": 6.41, "volume": 817953.0}, {"date": "2024-09-13", "close": 6.44, "volume": 3334057.0}, {"date": "2024-09-16", "close": 6.36, "volume": 1142759.0}, {"date": "2024-09-17", "close": 6.46, "volume": 1131765.0}, {"date": "2024-09-18", "close": 6.38, "volume": 1033132.0}, {"date": "2024-09-19", "close": 6.57, "volume": 1159120.0}, {"date": "2024-09-20", "close": 6.35, "volume": 2458060.0}, {"date": "2024-09-23", "close": 6.17, "volume": 894576.0}, {"date": "2024-09-24", "close": 6.28, "volume": 771667.0}, {"date": "2024-09-25", "close": 6.26, "volume": 520297.0}, {"date": "2024-09-26", "close": 6.23, "volume": 642807.0}, {"date": "2024-09-27", "close": 5.89, "volume": 615499.0}, {"date": "2024-09-30", "close": 5.7, "volume": 639459.0}, {"date": "2024-10-01", "close": 5.56, "volume": 1081495.0}, {"date": "2024-10-02", "close": 5.43, "volume": 750519.0}, {"date": "2024-10-03", "close": 5.34, "volume": 1272642.0}, {"date": "2024-10-04", "close": 5.38, "volume": 543982.0}, {"date": "2024-10-07", "close": 5.15, "volume": 501531.0}, {"date": "2024-10-08", "close": 5.13, "volume": 619433.0}, {"date": "2024-10-09", "close": 5.06, "volume": 699047.0}, {"date": "2024-10-10", "close": 5.3, "volume": 818219.0}, {"date": "2024-10-11", "close": 5.46, "volume": 560742.0}, {"date": "2024-10-14", "close": 5.88, "volume": 689760.0}, {"date": "2024-10-15", "close": 6.3, "volume": 1005699.0}, {"date": "2024-10-16", "close": 7.0, "volume": 1583944.0}, {"date": "2024-10-17", "close": 6.41, "volume": 734282.0}, {"date": "2024-10-18", "close": 6.35, "volume": 306420.0}, {"date": "2024-10-21", "close": 6.25, "volume": 549403.0}, {"date": "2024-10-22", "close": 6.21, "volume": 210521.0}, {"date": "2024-10-23", "close": 6.04, "volume": 471555.0}, {"date": "2024-10-24", "close": 5.95, "volume": 323193.0}, {"date": "2024-10-25", "close": 5.89, "volume": 289334.0}, {"date": "2024-10-28", "close": 6.0, "volume": 638889.0}, {"date": "2024-10-29", "close": 5.9, "volume": 416740.0}, {"date": "2024-10-30", "close": 5.53, "volume": 556307.0}, {"date": "2024-10-31", "close": 5.33, "volume": 655746.0}, {"date": "2024-11-01", "close": 5.61, "volume": 1070319.0}, {"date": "2024-11-04", "close": 6.45, "volume": 1742499.0}, {"date": "2024-11-05", "close": 6.09, "volume": 2824272.0}, {"date": "2024-11-06", "close": 5.97, "volume": 960955.0}, {"date": "2024-11-07", "close": 6.04, "volume": 892867.0}, {"date": "2024-11-08", "close": 6.06, "volume": 842523.0}, {"date": "2024-11-11", "close": 5.88, "volume": 827297.0}, {"date": "2024-11-12", "close": 5.51, "volume": 764461.0}, {"date": "2024-11-13", "close": 5.13, "volume": 1103853.0}, {"date": "2024-11-14", "close": 4.72, "volume": 960495.0}, {"date": "2024-11-15", "close": 4.31, "volume": 1514488.0}, {"date": "2024-11-18", "close": 4.2, "volume": 1237512.0}, {"date": "2024-11-19", "close": 4.15, "volume": 1116041.0}, {"date": "2024-11-20", "close": 4.05, "volume": 1298201.0}, {"date": "2024-11-21", "close": 4.01, "volume": 1504703.0}, {"date": "2024-11-22", "close": 4.25, "volume": 1359289.0}, {"date": "2024-11-25", "close": 4.38, "volume": 1304282.0}, {"date": "2024-11-26", "close": 4.19, "volume": 1052514.0}, {"date": "2024-11-27", "close": 4.55, "volume": 1513088.0}, {"date": "2024-11-29", "close": 4.55, "volume": 358352.0}, {"date": "2024-12-02", "close": 4.3, "volume": 1452374.0}, {"date": "2024-12-03", "close": 4.06, "volume": 1566324.0}, {"date": "2024-12-04", "close": 3.91, "volume": 1886656.0}, {"date": "2024-12-05", "close": 3.9, "volume": 1788419.0}, {"date": "2024-12-06", "close": 4.42, "volume": 2622524.0}, {"date": "2024-12-09", "close": 4.19, "volume": 3173327.0}, {"date": "2024-12-10", "close": 4.31, "volume": 1493625.0}, {"date": "2024-12-11", "close": 4.71, "volume": 2362599.0}, {"date": "2024-12-12", "close": 4.32, "volume": 2477732.0}, {"date": "2024-12-13", "close": 4.38, "volume": 1623366.0}, {"date": "2024-12-16", "close": 4.31, "volume": 1841877.0}, {"date": "2024-12-17", "close": 4.05, "volume": 1601783.0}, {"date": "2024-12-18", "close": 3.655, "volume": 1283371.0}, {"date": "2024-12-19", "close": 3.845, "volume": 2392163.0}, {"date": "2024-12-20", "close": 3.95, "volume": 4578544.0}, {"date": "2024-12-23", "close": 4.06, "volume": 2057529.0}, {"date": "2024-12-24", "close": 3.87, "volume": 1651327.0}, {"date": "2024-12-26", "close": 4.0, "volume": 1463942.0}, {"date": "2024-12-27", "close": 3.79, "volume": 1080610.0}, {"date": "2024-12-30", "close": 3.64, "volume": 1986495.0}, {"date": "2024-12-31", "close": 3.6, "volume": 2230459.0}, {"date": "2025-01-02", "close": 3.66, "volume": 1957185.0}, {"date": "2025-01-03", "close": 3.92, "volume": 1645790.0}, {"date": "2025-01-06", "close": 4.09, "volume": 2187676.0}, {"date": "2025-01-07", "close": 3.86, "volume": 1606249.0}, {"date": "2025-01-08", "close": 3.84, "volume": 1398119.0}, {"date": "2025-01-10", "close": 3.665, "volume": 1875393.0}, {"date": "2025-01-13", "close": 3.5, "volume": 2172918.0}, {"date": "2025-01-14", "close": 3.74, "volume": 2034933.0}, {"date": "2025-01-15", "close": 4.04, "volume": 2256047.0}, {"date": "2025-01-16", "close": 3.86, "volume": 1551378.0}, {"date": "2025-01-17", "close": 3.94, "volume": 2679439.0}, {"date": "2025-01-21", "close": 3.85, "volume": 2001137.0}, {"date": "2025-01-22", "close": 3.71, "volume": 1903691.0}, {"date": "2025-01-23", "close": 3.74, "volume": 1711779.0}, {"date": "2025-01-24", "close": 3.63, "volume": 2087068.0}, {"date": "2025-01-27", "close": 3.62, "volume": 2006210.0}, {"date": "2025-01-28", "close": 3.63, "volume": 1628299.0}, {"date": "2025-01-29", "close": 3.59, "volume": 1387341.0}, {"date": "2025-01-30", "close": 3.68, "volume": 1550933.0}, {"date": "2025-01-31", "close": 3.47, "volume": 3238114.0}, {"date": "2025-02-03", "close": 3.36, "volume": 2661891.0}, {"date": "2025-02-04", "close": 3.4, "volume": 1171436.0}, {"date": "2025-02-05", "close": 3.65, "volume": 1591856.0}, {"date": "2025-02-06", "close": 3.58, "volume": 1393131.0}, {"date": "2025-02-07", "close": 3.55, "volume": 1461219.0}, {"date": "2025-02-10", "close": 3.37, "volume": 1469230.0}, {"date": "2025-02-11", "close": 3.27, "volume": 1565309.0}, {"date": "2025-02-12", "close": 3.3, "volume": 1600675.0}, {"date": "2025-02-13", "close": 3.2, "volume": 1428567.0}, {"date": "2025-02-14", "close": 3.18, "volume": 1812691.0}, {"date": "2025-02-18", "close": 2.97, "volume": 1846091.0}, {"date": "2025-02-19", "close": 3.01, "volume": 2266697.0}, {"date": "2025-02-20", "close": 2.99, "volume": 2268418.0}, {"date": "2025-02-21", "close": 3.01, "volume": 1734453.0}, {"date": "2025-02-24", "close": 2.89, "volume": 1536183.0}, {"date": "2025-02-25", "close": 2.79, "volume": 2016053.0}, {"date": "2025-02-26", "close": 2.65, "volume": 1637471.0}, {"date": "2025-02-27", "close": 2.6, "volume": 2341324.0}, {"date": "2025-02-28", "close": 2.71, "volume": 2238196.0}, {"date": "2025-03-03", "close": 2.4, "volume": 963748.0}, {"date": "2025-03-04", "close": 2.38, "volume": 1075617.0}, {"date": "2025-03-05", "close": 2.43, "volume": 1009318.0}, {"date": "2025-03-06", "close": 2.36, "volume": 874573.0}, {"date": "2025-03-07", "close": 2.36, "volume": 552297.0}, {"date": "2025-03-10", "close": 2.16, "volume": 653962.0}, {"date": "2025-03-11", "close": 2.05, "volume": 1204490.0}, {"date": "2025-03-12", "close": 2.19, "volume": 867374.0}, {"date": "2025-03-13", "close": 2.02, "volume": 548049.0}, {"date": "2025-03-14", "close": 2.03, "volume": 715630.0}, {"date": "2025-03-17", "close": 2.09, "volume": 451698.0}, {"date": "2025-03-18", "close": 2.08, "volume": 926311.0}, {"date": "2025-03-19", "close": 2.14, "volume": 500626.0}, {"date": "2025-03-20", "close": 2.19, "volume": 510794.0}, {"date": "2025-03-21", "close": 2.12, "volume": 1009041.0}, {"date": "2025-03-24", "close": 2.22, "volume": 760747.0}, {"date": "2025-03-25", "close": 2.18, "volume": 939471.0}, {"date": "2025-03-26", "close": 1.85, "volume": 1717086.0}, {"date": "2025-03-27", "close": 1.84, "volume": 754896.0}, {"date": "2025-03-28", "close": 1.75, "volume": 486743.0}, {"date": "2025-03-31", "close": 1.6, "volume": 928564.0}, {"date": "2025-04-01", "close": 1.435, "volume": 910473.0}, {"date": "2025-04-02", "close": 1.52, "volume": 782651.0}, {"date": "2025-04-03", "close": 1.375, "volume": 574966.0}, {"date": "2025-04-04", "close": 1.31, "volume": 1125252.0}, {"date": "2025-04-07", "close": 1.33, "volume": 1334844.0}, {"date": "2025-04-08", "close": 1.205, "volume": 601054.0}, {"date": "2025-04-09", "close": 1.3, "volume": 1938628.0}, {"date": "2025-04-10", "close": 1.21, "volume": 1178669.0}, {"date": "2025-04-11", "close": 1.24, "volume": 1162330.0}, {"date": "2025-04-14", "close": 1.23, "volume": 1421905.0}, {"date": "2025-04-15", "close": 1.19, "volume": 1158064.0}, {"date": "2025-04-16", "close": 1.1, "volume": 1056144.0}, {"date": "2025-04-17", "close": 1.25, "volume": 1772621.0}, {"date": "2025-04-21", "close": 1.4, "volume": 1502291.0}, {"date": "2025-04-22", "close": 1.56, "volume": 2671441.0}, {"date": "2025-04-23", "close": 1.61, "volume": 3668682.0}, {"date": "2025-04-24", "close": 1.61, "volume": 1316235.0}, {"date": "2025-04-25", "close": 1.54, "volume": 1278345.0}, {"date": "2025-04-28", "close": 1.62, "volume": 1090478.0}, {"date": "2025-04-29", "close": 1.58, "volume": 411287.0}, {"date": "2025-04-30", "close": 1.64, "volume": 509512.0}, {"date": "2025-05-01", "close": 1.63, "volume": 563497.0}, {"date": "2025-05-02", "close": 1.74, "volume": 1145376.0}, {"date": "2025-05-05", "close": 1.62, "volume": 520842.0}, {"date": "2025-05-06", "close": 1.41, "volume": 1060459.0}, {"date": "2025-05-07", "close": 1.5, "volume": 2355007.0}, {"date": "2025-05-08", "close": 1.54, "volume": 1056534.0}, {"date": "2025-05-09", "close": 1.47, "volume": 1169516.0}, {"date": "2025-05-12", "close": 1.58, "volume": 979711.0}, {"date": "2025-05-13", "close": 1.5, "volume": 945186.0}, {"date": "2025-05-14", "close": 1.37, "volume": 681028.0}, {"date": "2025-05-15", "close": 1.38, "volume": 621905.0}, {"date": "2025-05-16", "close": 1.38, "volume": 1276486.0}, {"date": "2025-05-19", "close": 1.54, "volume": 2281333.0}, {"date": "2025-05-20", "close": 1.48, "volume": 745261.0}, {"date": "2025-05-21", "close": 1.36, "volume": 945486.0}, {"date": "2025-05-22", "close": 1.37, "volume": 664090.0}, {"date": "2025-05-23", "close": 1.38, "volume": 453369.0}, {"date": "2025-05-27", "close": 1.3, "volume": 839299.0}, {"date": "2025-05-28", "close": 1.26, "volume": 774751.0}, {"date": "2025-05-29", "close": 1.32, "volume": 1027619.0}, {"date": "2025-05-30", "close": 1.25, "volume": 836718.0}, {"date": "2025-06-02", "close": 1.33, "volume": 1223151.0}, {"date": "2025-06-03", "close": 1.48, "volume": 1120920.0}, {"date": "2025-06-04", "close": 1.54, "volume": 572196.0}, {"date": "2025-06-05", "close": 1.47, "volume": 768676.0}, {"date": "2025-06-06", "close": 1.73, "volume": 1281252.0}, {"date": "2025-06-09", "close": 1.68, "volume": 994340.0}, {"date": "2025-06-10", "close": 1.57, "volume": 1655541.0}, {"date": "2025-06-11", "close": 1.52, "volume": 1004840.0}, {"date": "2025-06-12", "close": 1.62, "volume": 1218634.0}, {"date": "2025-06-13", "close": 1.68, "volume": 1375044.0}, {"date": "2025-06-16", "close": 1.63, "volume": 989438.0}, {"date": "2025-06-17", "close": 1.49, "volume": 960705.0}, {"date": "2025-06-18", "close": 1.44, "volume": 971861.0}, {"date": "2025-06-20", "close": 1.42, "volume": 1058912.0}, {"date": "2025-06-23", "close": 1.47, "volume": 819259.0}, {"date": "2025-06-24", "close": 1.56, "volume": 941985.0}, {"date": "2025-06-25", "close": 1.54, "volume": 472596.0}, {"date": "2025-06-26", "close": 1.52, "volume": 676737.0}, {"date": "2025-06-27", "close": 1.4, "volume": 8245669.0}, {"date": "2025-06-30", "close": 1.43, "volume": 685885.0}, {"date": "2025-07-01", "close": 1.51, "volume": 1068521.0}, {"date": "2025-07-02", "close": 1.52, "volume": 1765689.0}, {"date": "2025-07-03", "close": 1.48, "volume": 728171.0}, {"date": "2025-07-07", "close": 1.52, "volume": 570610.0}, {"date": "2025-07-08", "close": 1.71, "volume": 1574852.0}, {"date": "2025-07-09", "close": 2.02, "volume": 3466668.0}, {"date": "2025-07-10", "close": 1.99, "volume": 1332205.0}, {"date": "2025-07-11", "close": 2.23, "volume": 4073705.0}, {"date": "2025-07-14", "close": 2.38, "volume": 2441160.0}, {"date": "2025-07-15", "close": 2.11, "volume": 1718329.0}, {"date": "2025-07-16", "close": 2.02, "volume": 1289459.0}, {"date": "2025-07-17", "close": 2.18, "volume": 2230941.0}, {"date": "2025-07-18", "close": 2.32, "volume": 3955476.0}, {"date": "2025-07-21", "close": 2.27, "volume": 1307192.0}, {"date": "2025-07-22", "close": 2.22, "volume": 869928.0}, {"date": "2025-07-23", "close": 2.42, "volume": 1370514.0}, {"date": "2025-07-24", "close": 2.29, "volume": 1147094.0}, {"date": "2025-07-25", "close": 2.26, "volume": 570529.0}, {"date": "2025-07-28", "close": 2.18, "volume": 471527.0}, {"date": "2025-07-29", "close": 2.25, "volume": 760932.0}, {"date": "2025-07-30", "close": 2.16, "volume": 936682.0}, {"date": "2025-07-31", "close": 2.05, "volume": 499513.0}, {"date": "2025-08-01", "close": 2.12, "volume": 750706.0}, {"date": "2025-08-04", "close": 2.1, "volume": 1243584.0}, {"date": "2025-08-05", "close": 2.01, "volume": 846260.0}, {"date": "2025-08-06", "close": 1.96, "volume": 771931.0}, {"date": "2025-08-07", "close": 2.58, "volume": 9159288.0}, {"date": "2025-08-08", "close": 2.5, "volume": 3322077.0}, {"date": "2025-08-11", "close": 2.42, "volume": 1771720.0}, {"date": "2025-08-12", "close": 2.24, "volume": 921263.0}, {"date": "2025-08-13", "close": 2.33, "volume": 1350766.0}, {"date": "2025-08-14", "close": 2.35, "volume": 999986.0}, {"date": "2025-08-15", "close": 2.46, "volume": 1156496.0}, {"date": "2025-08-18", "close": 2.86, "volume": 3550561.0}, {"date": "2025-08-19", "close": 2.76, "volume": 1262368.0}, {"date": "2025-08-20", "close": 2.6, "volume": 1309442.0}, {"date": "2025-08-21", "close": 2.61, "volume": 613311.0}, {"date": "2025-08-22", "close": 2.61, "volume": 936563.0}, {"date": "2025-08-25", "close": 2.53, "volume": 546378.0}, {"date": "2025-08-26", "close": 2.57, "volume": 757111.0}, {"date": "2025-08-27", "close": 2.58, "volume": 403327.0}, {"date": "2025-08-28", "close": 2.55, "volume": 838585.0}, {"date": "2025-08-29", "close": 2.6, "volume": 1328749.0}, {"date": "2025-09-02", "close": 2.51, "volume": 697562.0}, {"date": "2025-09-03", "close": 2.56, "volume": 1126914.0}, {"date": "2025-09-04", "close": 2.67, "volume": 1311294.0}, {"date": "2025-09-05", "close": 2.72, "volume": 1414681.0}, {"date": "2025-09-08", "close": 2.71, "volume": 1218422.0}, {"date": "2025-09-09", "close": 2.68, "volume": 746046.0}, {"date": "2025-09-10", "close": 2.64, "volume": 599817.0}, {"date": "2025-09-11", "close": 2.73, "volume": 850098.0}, {"date": "2025-09-12", "close": 2.66, "volume": 484762.0}, {"date": "2025-09-15", "close": 3.57, "volume": 8094169.0}, {"date": "2025-09-16", "close": 3.41, "volume": 1797644.0}, {"date": "2025-09-17", "close": 3.38, "volume": 1338243.0}, {"date": "2025-09-18", "close": 3.32, "volume": 1267514.0}, {"date": "2025-09-19", "close": 3.16, "volume": 884279.0}, {"date": "2025-09-22", "close": 2.61, "volume": 4005077.0}, {"date": "2025-09-23", "close": 2.59, "volume": 3267838.0}, {"date": "2025-09-24", "close": 2.42, "volume": 1777773.0}, {"date": "2025-09-25", "close": 2.19, "volume": 2913900.0}, {"date": "2025-09-26", "close": 2.23, "volume": 1757426.0}, {"date": "2025-09-29", "close": 2.23, "volume": 1168693.0}, {"date": "2025-09-30", "close": 2.22, "volume": 898359.0}, {"date": "2025-10-01", "close": 2.15, "volume": 11036210.0}, {"date": "2025-10-02", "close": 2.21, "volume": 2021256.0}, {"date": "2025-10-03", "close": 2.27, "volume": 1642654.0}, {"date": "2025-10-06", "close": 2.28, "volume": 1640171.0}, {"date": "2025-10-07", "close": 2.26, "volume": 2031194.0}, {"date": "2025-10-08", "close": 2.23, "volume": 1709535.0}, {"date": "2025-10-09", "close": 2.41, "volume": 2434819.0}, {"date": "2025-10-10", "close": 2.25, "volume": 2385695.0}, {"date": "2025-10-13", "close": 2.11, "volume": 2127501.0}, {"date": "2025-10-14", "close": 2.02, "volume": 1519370.0}, {"date": "2025-10-15", "close": 2.22, "volume": 1372003.0}, {"date": "2025-10-16", "close": 2.48, "volume": 10778680.0}, {"date": "2025-10-17", "close": 2.37, "volume": 2489598.0}, {"date": "2025-10-20", "close": 2.54, "volume": 2320159.0}, {"date": "2025-10-21", "close": 2.46, "volume": 3176801.0}, {"date": "2025-10-22", "close": 2.28, "volume": 1510128.0}, {"date": "2025-10-23", "close": 2.38, "volume": 1995862.0}, {"date": "2025-10-24", "close": 2.45, "volume": 1814457.0}, {"date": "2025-10-27", "close": 2.65, "volume": 1936193.0}, {"date": "2025-10-28", "close": 2.58, "volume": 819092.0}, {"date": "2025-10-29", "close": 2.51, "volume": 1333563.0}, {"date": "2025-10-30", "close": 2.46, "volume": 930866.0}, {"date": "2025-10-31", "close": 2.61, "volume": 1596141.0}, {"date": "2025-11-03", "close": 2.48, "volume": 1942553.0}, {"date": "2025-11-04", "close": 2.26, "volume": 1292126.0}, {"date": "2025-11-05", "close": 2.37, "volume": 1586117.0}, {"date": "2025-11-06", "close": 2.38, "volume": 945662.0}, {"date": "2025-11-07", "close": 2.34, "volume": 1190954.0}, {"date": "2025-11-10", "close": 2.34, "volume": 698812.0}, {"date": "2025-11-11", "close": 2.48, "volume": 685796.0}, {"date": "2025-11-12", "close": 2.48, "volume": 5977231.0}, {"date": "2025-11-13", "close": 2.45, "volume": 1534865.0}, {"date": "2025-11-14", "close": 2.47, "volume": 794135.0}, {"date": "2025-11-17", "close": 2.5, "volume": 1287987.0}, {"date": "2025-11-18", "close": 2.48, "volume": 923332.0}, {"date": "2025-11-19", "close": 2.5, "volume": 1105886.0}, {"date": "2025-11-20", "close": 2.38, "volume": 1763250.0}, {"date": "2025-11-21", "close": 2.44, "volume": 1184324.0}, {"date": "2025-11-24", "close": 2.46, "volume": 894951.0}, {"date": "2025-11-25", "close": 2.48, "volume": 873124.0}, {"date": "2025-11-26", "close": 2.68, "volume": 1775131.0}, {"date": "2025-11-28", "close": 2.71, "volume": 715665.0}, {"date": "2025-12-01", "close": 2.54, "volume": 1273008.0}, {"date": "2025-12-02", "close": 2.43, "volume": 939070.0}, {"date": "2025-12-03", "close": 2.81, "volume": 4013627.0}, {"date": "2025-12-04", "close": 2.59, "volume": 3014723.0}, {"date": "2025-12-05", "close": 2.67, "volume": 2036810.0}, {"date": "2025-12-08", "close": 2.54, "volume": 1648787.0}, {"date": "2025-12-09", "close": 2.59, "volume": 981493.0}, {"date": "2025-12-10", "close": 2.58, "volume": 1017569.0}, {"date": "2025-12-11", "close": 2.54, "volume": 922956.0}, {"date": "2025-12-12", "close": 2.47, "volume": 1287330.0}, {"date": "2025-12-15", "close": 2.43, "volume": 1056464.0}, {"date": "2025-12-16", "close": 2.26, "volume": 1092545.0}, {"date": "2025-12-17", "close": 2.05, "volume": 1761914.0}, {"date": "2025-12-18", "close": 2.01, "volume": 10574310.0}, {"date": "2025-12-19", "close": 2.03, "volume": 2256496.0}, {"date": "2025-12-22", "close": 2.09, "volume": 1001803.0}, {"date": "2025-12-23", "close": 2.02, "volume": 1888411.0}, {"date": "2025-12-24", "close": 2.08, "volume": 414394.0}, {"date": "2025-12-26", "close": 2.12, "volume": 1136235.0}, {"date": "2025-12-29", "close": 2.03, "volume": 891789.0}, {"date": "2025-12-30", "close": 1.96, "volume": 1050733.0}, {"date": "2025-12-31", "close": 1.91, "volume": 920046.0}, {"date": "2026-01-02", "close": 1.93, "volume": 974470.0}, {"date": "2026-01-05", "close": 2.03, "volume": 1423057.0}, {"date": "2026-01-06", "close": 2.03, "volume": 855382.0}, {"date": "2026-01-07", "close": 2.22, "volume": 2125531.0}, {"date": "2026-01-08", "close": 2.19, "volume": 1078164.0}, {"date": "2026-01-09", "close": 2.14, "volume": 1085983.0}, {"date": "2026-01-12", "close": 2.13, "volume": 1824887.0}, {"date": "2026-01-13", "close": 2.31, "volume": 1720591.0}, {"date": "2026-01-14", "close": 2.33, "volume": 1034378.0}, {"date": "2026-01-15", "close": 2.22, "volume": 738929.0}, {"date": "2026-01-16", "close": 2.23, "volume": 1265983.0}, {"date": "2026-01-20", "close": 2.18, "volume": 10035500.0}, {"date": "2026-01-21", "close": 2.12, "volume": 1138909.0}, {"date": "2026-01-22", "close": 2.18, "volume": 780143.0}, {"date": "2026-01-23", "close": 2.15, "volume": 770143.0}, {"date": "2026-01-26", "close": 2.07, "volume": 668565.0}, {"date": "2026-01-27", "close": 2.14, "volume": 532597.0}, {"date": "2026-01-28", "close": 2.03, "volume": 1010214.0}, {"date": "2026-01-29", "close": 1.96, "volume": 1016678.0}, {"date": "2026-01-30", "close": 1.9, "volume": 1670000.0}, {"date": "2026-02-02", "close": 1.88, "volume": 858210.0}, {"date": "2026-02-03", "close": 2.01, "volume": 1389401.0}, {"date": "2026-02-04", "close": 1.89, "volume": 1120590.0}, {"date": "2026-02-05", "close": 1.71, "volume": 852991.0}, {"date": "2026-02-06", "close": 1.82, "volume": 829230.0}, {"date": "2026-02-09", "close": 1.78, "volume": 574963.0}, {"date": "2026-02-10", "close": 1.84, "volume": 700368.0}, {"date": "2026-02-11", "close": 1.83, "volume": 1101438.0}, {"date": "2026-02-12", "close": 1.83, "volume": 623717.0}, {"date": "2026-02-13", "close": 1.89, "volume": 697942.0}, {"date": "2026-02-17", "close": 1.83, "volume": 1476651.0}, {"date": "2026-02-18", "close": 1.91, "volume": 1048245.0}, {"date": "2026-02-19", "close": 2.12, "volume": 1278029.0}, {"date": "2026-02-20", "close": 2.16, "volume": 1145405.0}, {"date": "2026-02-23", "close": 2.3, "volume": 1610430.0}, {"date": "2026-02-24", "close": 2.39, "volume": 6084346.0}, {"date": "2026-02-25", "close": 2.77, "volume": 6531652.0}, {"date": "2026-02-26", "close": 2.78, "volume": 4396832.0}, {"date": "2026-02-27", "close": 2.7, "volume": 3466113.0}, {"date": "2026-03-02", "close": 3.17, "volume": 6806316.0}, {"date": "2026-03-03", "close": 2.95, "volume": 4895673.0}, {"date": "2026-03-04", "close": 3.09, "volume": 3215435.0}, {"date": "2026-03-05", "close": 3.03, "volume": 2497599.0}, {"date": "2026-03-06", "close": 3.04, "volume": 1845236.0}, {"date": "2026-03-09", "close": 3.59, "volume": 6580772.0}, {"date": "2026-03-10", "close": 3.12, "volume": 3437154.0}, {"date": "2026-03-11", "close": 2.99, "volume": 3644067.0}, {"date": "2026-03-12", "close": 2.75, "volume": 1719486.0}, {"date": "2026-03-13", "close": 2.72, "volume": 1855147.0}, {"date": "2026-03-16", "close": 2.73, "volume": 1641245.0}, {"date": "2026-03-17", "close": 2.76, "volume": 1949227.0}, {"date": "2026-03-18", "close": 2.69, "volume": 2514553.0}, {"date": "2026-03-19", "close": 2.61, "volume": 2023767.0}, {"date": "2026-03-20", "close": 2.7, "volume": 3310767.0}, {"date": "2026-03-23", "close": 2.56, "volume": 2696312.0}, {"date": "2026-03-24", "close": 2.5, "volume": 1632389.0}, {"date": "2026-03-25", "close": 2.69, "volume": 1351700.0}, {"date": "2026-03-26", "close": 2.62, "volume": 1638775.0}, {"date": "2026-03-27", "close": 2.41, "volume": 1632747.0}, {"date": "2026-03-30", "close": 2.35, "volume": 720812.0}, {"date": "2026-03-31", "close": 2.63, "volume": 2060937.0}, {"date": "2026-04-01", "close": 2.7, "volume": 2423756.0}, {"date": "2026-04-02", "close": 2.82, "volume": 2127267.0}, {"date": "2026-04-06", "close": 2.84, "volume": 1485968.0}, {"date": "2026-04-07", "close": 2.74, "volume": 1201045.0}, {"date": "2026-04-08", "close": 2.9, "volume": 1642610.0}, {"date": "2026-04-09", "close": 2.83, "volume": 19701960.0}, {"date": "2026-04-10", "close": 2.535, "volume": 3945104.0}, {"date": "2026-04-13", "close": 2.76, "volume": 5236390.0}, {"date": "2026-04-14", "close": 2.76, "volume": 3934369.0}, {"date": "2026-04-15", "close": 2.89, "volume": 1854837.0}, {"date": "2026-04-16", "close": 2.9, "volume": 1338496.0}, {"date": "2026-04-17", "close": 2.92, "volume": 1139443.0}, {"date": "2026-04-20", "close": 2.99, "volume": 2573888.0}, {"date": "2026-04-21", "close": 3.12, "volume": 3325466.0}, {"date": "2026-04-22", "close": 3.07, "volume": 1598010.0}, {"date": "2026-04-23", "close": 2.97, "volume": 2286242.0}, {"date": "2026-04-24", "close": 2.88, "volume": 2142821.0}, {"date": "2026-04-27", "close": 2.83, "volume": 1200044.0}, {"date": "2026-04-28", "close": 2.75, "volume": 1717290.0}, {"date": "2026-04-29", "close": 2.56, "volume": 1853641.0}, {"date": "2026-04-30", "close": 2.83, "volume": 2319331.0}, {"date": "2026-05-01", "close": 2.92, "volume": 4847938.0}, {"date": "2026-05-04", "close": 3.035, "volume": 4194322.0}, {"date": "2026-05-05", "close": 2.97, "volume": 1194468.0}, {"date": "2026-05-06", "close": 2.93, "volume": 1315927.0}, {"date": "2026-05-07", "close": 2.98, "volume": 2798592.0}, {"date": "2026-05-08", "close": 2.95, "volume": 1345554.0}, {"date": "2026-05-11", "close": 3.17, "volume": 2989154.0}, {"date": "2026-05-12", "close": 3.17, "volume": 2314868.0}, {"date": "2026-05-13", "close": 3.68, "volume": 14563910.0}, {"date": "2026-05-14", "close": 3.63, "volume": 2822822.0}, {"date": "2026-05-15", "close": 3.56, "volume": 2282394.0}, {"date": "2026-05-18", "close": 3.22, "volume": 2251595.0}, {"date": "2026-05-19", "close": 3.11, "volume": 1898939.0}, {"date": "2026-05-20", "close": 3.28, "volume": 1553151.0}, {"date": "2026-05-21", "close": 3.52, "volume": 2128717.0}, {"date": "2026-05-22", "close": 3.56, "volume": 1707828.0}, {"date": "2026-05-26", "close": 3.49, "volume": 1678999.0}, {"date": "2026-05-27", "close": 3.74, "volume": 2632776.0}, {"date": "2026-05-28", "close": 3.66, "volume": 1108898.0}, {"date": "2026-05-29", "close": 4.37, "volume": 5891767.0}, {"date": "2026-06-01", "close": 4.38, "volume": 3774558.0}, {"date": "2026-06-02", "close": 4.34, "volume": 4006605.0}, {"date": "2026-06-03", "close": 3.96, "volume": 1992334.0}, {"date": "2026-06-04", "close": 4.17, "volume": 1548767.0}, {"date": "2026-06-05", "close": 3.85, "volume": 2126968.0}, {"date": "2026-06-08", "close": 3.59, "volume": 1951229.0}, {"date": "2026-06-09", "close": 3.58, "volume": 1649212.0}, {"date": "2026-06-10", "close": 3.87, "volume": 2277295.0}, {"date": "2026-06-11", "close": 3.87, "volume": 2227585.0}, {"date": "2026-06-12", "close": 3.9, "volume": 2849694.0}, {"date": "2026-06-15", "close": 3.82, "volume": 1558173.0}, {"date": "2026-06-16", "close": 3.84, "volume": 1542797.0}, {"date": "2026-06-17", "close": 3.92, "volume": 2094680.0}, {"date": "2026-06-18", "close": 4.15, "volume": 3426950.0}, {"date": "2026-06-22", "close": 4.12, "volume": 2995936.0}, {"date": "2026-06-23", "close": 4.22, "volume": 2912409.0}, {"date": "2026-06-24", "close": 4.25, "volume": 2735773.0}, {"date": "2026-06-25", "close": 4.4, "volume": 2595150.0}, {"date": "2026-06-26", "close": 4.26, "volume": 20144420.0}, {"date": "2026-06-29", "close": 4.35, "volume": 3120878.0}, {"date": "2026-06-30", "close": 4.67, "volume": 6615880.0}, {"date": "2026-07-01", "close": 4.34, "volume": 5353038.0}, {"date": "2026-07-02", "close": 4.3, "volume": 2624634.0}, {"date": "2026-07-06", "close": 4.14, "volume": 1904782.0}, {"date": "2026-07-07", "close": 4.35, "volume": 4373751.0}, {"date": "2026-07-08", "close": 4.19, "volume": 6712598.0}, {"date": "2026-07-09", "close": 4.29, "volume": 2536283.0}, {"date": "2026-07-10", "close": 4.06, "volume": 2583449.0}, {"date": "2026-07-13", "close": 3.92, "volume": 3013353.0}, {"date": "2026-07-14", "close": 3.81, "volume": 3046515.0}, {"date": "2026-07-15", "close": 3.8, "volume": 4016179.0}, {"date": "2026-07-16", "close": 3.58, "volume": 3865581.0}, {"date": "2026-07-17", "close": 3.69, "volume": 2457932.0}, {"date": "2026-07-20", "close": 3.58, "volume": 3135198.0}, {"date": "2026-07-21", "close": 3.83, "volume": 3196417.0}, {"date": "2026-07-22", "close": 3.74, "volume": 2192546.0}, {"date": "2026-07-23", "close": 3.65, "volume": 1782499.0}, {"date": "2026-07-24", "close": 3.4, "volume": 2584074.0}, {"date": "2026-07-27", "close": 3.59, "volume": 4272014.0}, {"date": "2026-07-28", "close": 3.55, "volume": 2373141.0}, {"date": "2026-07-29", "close": 3.52, "volume": 2222144.0}, {"date": "2026-07-30", "close": 3.66, "volume": 3149151.0}, {"date": "2026-07-31", "close": 3.48, "volume": 1949817.0}, {"date": "2026-08-03", "close": 3.5, "volume": 2244210.0}, {"date": "2026-08-04", "close": 3.61, "volume": 2519664.0}, {"date": "2026-08-05", "close": 3.62, "volume": 2556298.0}, {"date": "2026-08-06", "close": 3.64, "volume": 1823778.0}, {"date": "2026-08-07", "close": 3.73, "volume": 1504081.0}], "refreshing": true}