{"ticker": "CIFR", "overview": {"cik": "1819989", "ticker": "CIFR", "name": "Cipher Digital Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-21", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-117904", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-21", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000124", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-21", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000123", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-424297", "price_sensitive": true}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002090886-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421035", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-419743", "price_sensitive": true}, {"form": "4/A", "date": "2026-10-08", "title": "FORM 4/A", "accession": "0001887616-26-000024", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "FORM 4/A", "accession": "0002090886-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "FORM 4/A", "accession": "0001887627-26-000012", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "FORM 4/A", "accession": "0001887623-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-07", "title": "Form SCHEDULE 13D/A", "accession": "0001123292-26-001382", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001381", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001887623-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001887616-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001887627-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002090886-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001333", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001819989-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000259", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001819989-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001819989-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001887623-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005169", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001959173-26-005157", "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": "CIFR", "has_prices": true, "as_of": "2026-10-30", "last": 7.29, "prev_close": 8.1, "change": -0.8099999999999996, "change_pct": -0.09999999999999995, "session_volume": 56617490.0, "vwap_5": 8.0695768184937, "vwap_20": 10.13830673480679, "vwap_60": 14.004896649768083, "vwap_250": 17.299163574343932, "high_52w": 29.18, "low_52w": 7.29, "avg_volume_20": 49943556.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001123292-26-001436", "src": "INSIDERS", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "V3 Holding Ltd", "who_key": "V3 Holding Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner files routine paperwork on CIFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1887872/000112329226001436/0001123292-26-001436-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11021}, {"id": "13DG-0001104659-26-117904", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Cipher Digital Inc.", "who_key": "Cipher Digital 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": "Finance Services", "country": "United States", "headline": "Cipher Digital Inc. takes a 5.5% passive stake in CIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1819989/0001104659-26-117904-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18221}, {"id": "13DG-0001595888-26-000124", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Cipher Digital Inc.", "who_key": "Cipher Digital 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": "Finance Services", "country": "United States", "headline": "Cipher Digital Inc. takes a 5.4% passive stake in CIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1819989/0001595888-26-000124-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18221}, {"id": "13DG-0001595888-26-000123", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Cipher Digital Inc.", "who_key": "Cipher Digital 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": "Finance Services", "country": "United States", "headline": "Cipher Digital Inc. moves to a 3% passive stake in CIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1819989/0001595888-26-000123-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18221}, {"id": "0002090886-26-000012", "src": "INSIDERS", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Gregory j.d. Mumford", "who_key": "Mumford Gregory J.D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 673613.9199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on CIFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2090886/000209088626000012/0002090886-26-000012-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "13DG-0000895421-26-000259", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Cipher Digital Inc.", "who_key": "Cipher Digital 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": "Finance Services", "country": "United States", "headline": "Cipher Digital Inc. takes a 6.3% passive stake in CIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1819989/0000895421-26-000259-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001123292-26-000806", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Top HoldCo b.v. Bitfury", "who_key": "Bitfury Top HoldCo B.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bitfury Top HoldCo B.V. moves to a 7% activist stake in CIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1884407/0001123292-26-000806-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221261}, {"id": "13DG-0001123292-26-000680", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Top HoldCo b.v. Bitfury", "who_key": "Bitfury Top HoldCo B.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bitfury Top HoldCo B.V. moves to a 7.4% activist stake in CIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1884407/0001123292-26-000680-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0001123292-26-000662", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Top HoldCo b.v. Bitfury", "who_key": "Bitfury Top HoldCo B.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bitfury Top HoldCo B.V. moves to a 7.4% activist stake in CIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1884407/0001123292-26-000662-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0002100121-26-000210", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Cipher Digital Inc.", "who_key": "Cipher Digital 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": "Finance Services", "country": "United States", "headline": "Cipher Digital Inc. crosses 5% of CIFR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1819989/0002100121-26-000210-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-117904", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Cipher Digital Inc.", "who_key": "Cipher Digital 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": "Finance Services", "country": "United States", "headline": "Cipher Digital Inc. takes a 5.5% passive stake in CIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1819989/0001104659-26-117904-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18221}, {"id": "13DG-0001595888-26-000124", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Cipher Digital Inc.", "who_key": "Cipher Digital 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": "Finance Services", "country": "United States", "headline": "Cipher Digital Inc. takes a 5.4% passive stake in CIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1819989/0001595888-26-000124-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18221}, {"id": "13DG-0001595888-26-000123", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Cipher Digital Inc.", "who_key": "Cipher Digital 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": "Finance Services", "country": "United States", "headline": "Cipher Digital Inc. moves to a 3% passive stake in CIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1819989/0001595888-26-000123-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18221}, {"id": "13DG-0000895421-26-000259", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Cipher Digital Inc.", "who_key": "Cipher Digital 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": "Finance Services", "country": "United States", "headline": "Cipher Digital Inc. takes a 6.3% passive stake in CIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1819989/0000895421-26-000259-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001123292-26-000806", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Top HoldCo b.v. Bitfury", "who_key": "Bitfury Top HoldCo B.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bitfury Top HoldCo B.V. moves to a 7% activist stake in CIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1884407/0001123292-26-000806-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221261}, {"id": "13DG-0001123292-26-000680", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Top HoldCo b.v. Bitfury", "who_key": "Bitfury Top HoldCo B.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bitfury Top HoldCo B.V. moves to a 7.4% activist stake in CIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1884407/0001123292-26-000680-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0001123292-26-000662", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Top HoldCo b.v. Bitfury", "who_key": "Bitfury Top HoldCo B.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bitfury Top HoldCo B.V. moves to a 7.4% activist stake in CIFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1884407/0001123292-26-000662-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0002100121-26-000210", "src": "13DG", "ticker": "CIFR", "cik": "1819989", "company": "Cipher Digital Inc.", "company_raw": "Cipher Digital Inc.", "who": "Cipher Digital Inc.", "who_key": "Cipher Digital 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": "Finance Services", "country": "United States", "headline": "Cipher Digital Inc. crosses 5% of CIFR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1819989/0002100121-26-000210-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "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": "Cipher Digital Inc. - Common Stock", "new_value": "Cipher Digital Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819989", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819989", "applied": 1, "detected_at": "2026-09-10T23:39:42.468928"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-21", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-117904", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-21", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000124", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-21", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000123", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-424297", "price_sensitive": true}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002090886-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421035", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-419743", "price_sensitive": true}, {"form": "4/A", "date": "2026-10-08", "title": "FORM 4/A", "accession": "0001887616-26-000024", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "FORM 4/A", "accession": "0002090886-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "FORM 4/A", "accession": "0001887627-26-000012", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "FORM 4/A", "accession": "0001887623-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-07", "title": "Form SCHEDULE 13D/A", "accession": "0001123292-26-001382", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001381", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001887623-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001887616-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001887627-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002090886-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001333", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001819989-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000259", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001819989-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001819989-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001887623-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005169", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001959173-26-005157", "price_sensitive": false}], "performance": {"ticker": "CIFR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-07", "close": 9.8, "volume": 278797.0}, {"date": "2020-12-08", "close": 9.84, "volume": 46387.0}, {"date": "2020-12-09", "close": 9.86, "volume": 718834.0}, {"date": "2020-12-10", "close": 9.88, "volume": 44811.0}, {"date": "2020-12-11", "close": 9.9, "volume": 28966.0}, {"date": "2020-12-14", "close": 9.89, "volume": 40379.0}, {"date": "2020-12-15", "close": 9.89, "volume": 42963.0}, {"date": "2020-12-16", "close": 9.91, "volume": 11925.0}, {"date": "2020-12-17", "close": 9.91, "volume": 554064.0}, {"date": "2020-12-18", "close": 9.93, "volume": 11490.0}, {"date": "2020-12-21", "close": 9.9, "volume": 17026.0}, {"date": "2020-12-22", "close": 9.93, "volume": 21409.0}, {"date": "2020-12-23", "close": 9.95, "volume": 36392.0}, {"date": "2020-12-24", "close": 9.95, "volume": 38067.0}, {"date": "2020-12-28", "close": 10.0, "volume": 90661.0}, {"date": "2020-12-29", "close": 9.99, "volume": 274192.0}, {"date": "2020-12-30", "close": 10.0, "volume": 73097.0}, {"date": "2020-12-31", "close": 9.95, "volume": 16520.0}, {"date": "2021-01-04", "close": 9.98, "volume": 89804.0}, {"date": "2021-01-05", "close": 9.96, "volume": 128036.0}, {"date": "2021-01-06", "close": 10.02, "volume": 80585.0}, {"date": "2021-01-07", "close": 10.05, "volume": 274178.0}, {"date": "2021-01-08", "close": 10.06, "volume": 143903.0}, {"date": "2021-01-11", "close": 10.135, "volume": 111853.0}, {"date": "2021-01-12", "close": 10.2, "volume": 277947.0}, {"date": "2021-01-13", "close": 10.18, "volume": 24842.0}, {"date": "2021-01-14", "close": 10.18, "volume": 72235.0}, {"date": "2021-01-15", "close": 10.15, "volume": 26139.0}, {"date": "2021-01-19", "close": 10.2, "volume": 52239.0}, {"date": "2021-01-20", "close": 10.24, "volume": 77723.0}, {"date": "2021-01-21", "close": 10.25, "volume": 272511.0}, {"date": "2021-01-22", "close": 10.365, "volume": 167931.0}, {"date": "2021-01-25", "close": 10.43, "volume": 129055.0}, {"date": "2021-01-26", "close": 10.37, "volume": 334828.0}, {"date": "2021-01-27", "close": 10.31, "volume": 199471.0}, {"date": "2021-01-28", "close": 10.34, "volume": 62324.0}, {"date": "2021-01-29", "close": 10.26, "volume": 32197.0}, {"date": "2021-02-01", "close": 10.3499, "volume": 4724.0}, {"date": "2021-02-02", "close": 10.32, "volume": 43270.0}, {"date": "2021-02-03", "close": 10.33, "volume": 34230.0}, {"date": "2021-02-04", "close": 10.3, "volume": 21352.0}, {"date": "2021-02-05", "close": 10.34, "volume": 8731.0}, {"date": "2021-02-08", "close": 10.36, "volume": 81595.0}, {"date": "2021-02-09", "close": 10.35, "volume": 37398.0}, {"date": "2021-02-10", "close": 10.28, "volume": 14930.0}, {"date": "2021-02-11", "close": 10.32, "volume": 20574.0}, {"date": "2021-02-12", "close": 10.325, "volume": 278331.0}, {"date": "2021-02-16", "close": 10.32, "volume": 33916.0}, {"date": "2021-02-17", "close": 10.35, "volume": 16329.0}, {"date": "2021-02-18", "close": 10.35, "volume": 12788.0}, {"date": "2021-02-19", "close": 10.44, "volume": 21392.0}, {"date": "2021-02-22", "close": 10.39, "volume": 26278.0}, {"date": "2021-02-23", "close": 10.3, "volume": 87040.0}, {"date": "2021-02-24", "close": 10.42, "volume": 138188.0}, {"date": "2021-02-25", "close": 10.4, "volume": 140155.0}, {"date": "2021-02-26", "close": 10.4, "volume": 95889.0}, {"date": "2021-03-01", "close": 10.35, "volume": 220650.0}, {"date": "2021-03-02", "close": 10.13, "volume": 255809.0}, {"date": "2021-03-03", "close": 10.05, "volume": 261120.0}, {"date": "2021-03-04", "close": 10.0, "volume": 450128.0}, {"date": "2021-03-05", "close": 11.12, "volume": 9790062.0}, {"date": "2021-03-08", "close": 11.0, "volume": 2267961.0}, {"date": "2021-03-09", "close": 11.52, "volume": 1838957.0}, {"date": "2021-03-10", "close": 11.39, "volume": 1673561.0}, {"date": "2021-03-11", "close": 12.35, "volume": 4377646.0}, {"date": "2021-03-12", "close": 11.93, "volume": 1753405.0}, {"date": "2021-03-15", "close": 11.5, "volume": 1149867.0}, {"date": "2021-03-16", "close": 10.94, "volume": 1462537.0}, {"date": "2021-03-17", "close": 11.24, "volume": 977351.0}, {"date": "2021-03-18", "close": 10.9, "volume": 528062.0}, {"date": "2021-03-19", "close": 11.07, "volume": 695025.0}, {"date": "2021-03-22", "close": 10.88, "volume": 525719.0}, {"date": "2021-03-23", "close": 10.53, "volume": 465736.0}, {"date": "2021-03-24", "close": 10.19, "volume": 446460.0}, {"date": "2021-03-25", "close": 10.35, "volume": 672046.0}, {"date": "2021-03-26", "close": 10.64, "volume": 304709.0}, {"date": "2021-03-29", "close": 10.84, "volume": 528167.0}, {"date": "2021-03-30", "close": 10.55, "volume": 369670.0}, {"date": "2021-03-31", "close": 10.83, "volume": 298174.0}, {"date": "2021-04-01", "close": 10.58, "volume": 420940.0}, {"date": "2021-04-05", "close": 10.45, "volume": 381347.0}, {"date": "2021-04-06", "close": 10.41, "volume": 376185.0}, {"date": "2021-04-07", "close": 10.45, "volume": 222786.0}, {"date": "2021-04-08", "close": 10.4, "volume": 101214.0}, {"date": "2021-04-09", "close": 10.34, "volume": 177756.0}, {"date": "2021-04-12", "close": 10.83, "volume": 306272.0}, {"date": "2021-04-13", "close": 10.97, "volume": 388015.0}, {"date": "2021-04-14", "close": 10.4, "volume": 399080.0}, {"date": "2021-04-15", "close": 10.18, "volume": 232478.0}, {"date": "2021-04-16", "close": 10.12, "volume": 239206.0}, {"date": "2021-04-19", "close": 10.2, "volume": 587837.0}, {"date": "2021-04-20", "close": 10.1, "volume": 188739.0}, {"date": "2021-04-21", "close": 10.08, "volume": 675755.0}, {"date": "2021-04-22", "close": 10.09, "volume": 252137.0}, {"date": "2021-04-23", "close": 10.02, "volume": 270015.0}, {"date": "2021-04-26", "close": 10.03, "volume": 468915.0}, {"date": "2021-04-27", "close": 10.05, "volume": 134531.0}, {"date": "2021-04-28", "close": 10.07, "volume": 58891.0}, {"date": "2021-04-29", "close": 10.04, "volume": 208910.0}, {"date": "2021-04-30", "close": 10.1, "volume": 248627.0}, {"date": "2021-05-03", "close": 10.02, "volume": 228062.0}, {"date": "2021-05-04", "close": 9.97, "volume": 476437.0}, {"date": "2021-05-05", "close": 10.0, "volume": 561683.0}, {"date": "2021-05-06", "close": 9.95, "volume": 259387.0}, {"date": "2021-05-07", "close": 9.95, "volume": 100706.0}, {"date": "2021-05-10", "close": 9.88, "volume": 228161.0}, {"date": "2021-05-11", "close": 9.95, "volume": 310213.0}, {"date": "2021-05-12", "close": 9.96, "volume": 123030.0}, {"date": "2021-05-13", "close": 9.9, "volume": 288262.0}, {"date": "2021-05-14", "close": 9.95, "volume": 135053.0}, {"date": "2021-05-17", "close": 9.92, "volume": 148443.0}, {"date": "2021-05-18", "close": 9.92, "volume": 59225.0}, {"date": "2021-05-19", "close": 9.94, "volume": 180398.0}, {"date": "2021-05-20", "close": 9.85, "volume": 34900.0}, {"date": "2021-05-21", "close": 9.89, "volume": 65734.0}, {"date": "2021-05-24", "close": 9.87, "volume": 37865.0}, {"date": "2021-05-25", "close": 9.92, "volume": 62099.0}, {"date": "2021-05-26", "close": 9.91, "volume": 43602.0}, {"date": "2021-05-27", "close": 9.92, "volume": 36315.0}, {"date": "2021-05-28", "close": 9.93, "volume": 44031.0}, {"date": "2021-06-01", "close": 9.94, "volume": 144946.0}, {"date": "2021-06-02", "close": 9.91, "volume": 133754.0}, {"date": "2021-06-03", "close": 9.93, "volume": 80957.0}, {"date": "2021-06-04", "close": 9.93, "volume": 87051.0}, {"date": "2021-06-07", "close": 9.9, "volume": 113854.0}, {"date": "2021-06-08", "close": 9.94, "volume": 86862.0}, {"date": "2021-06-09", "close": 9.98, "volume": 77092.0}, {"date": "2021-06-10", "close": 10.0, "volume": 90594.0}, {"date": "2021-06-11", "close": 10.01, "volume": 88638.0}, {"date": "2021-06-14", "close": 9.98, "volume": 181560.0}, {"date": "2021-06-15", "close": 9.93, "volume": 768645.0}, {"date": "2021-06-16", "close": 9.95, "volume": 74448.0}, {"date": "2021-06-17", "close": 9.96, "volume": 205172.0}, {"date": "2021-06-18", "close": 9.99, "volume": 41885.0}, {"date": "2021-06-21", "close": 9.93, "volume": 82048.0}, {"date": "2021-06-22", "close": 9.94, "volume": 62889.0}, {"date": "2021-06-23", "close": 9.94, "volume": 90004.0}, {"date": "2021-06-24", "close": 9.95, "volume": 82819.0}, {"date": "2021-06-25", "close": 9.94, "volume": 80699.0}, {"date": "2021-06-28", "close": 9.94, "volume": 38309.0}, {"date": "2021-06-29", "close": 9.95, "volume": 34858.0}, {"date": "2021-06-30", "close": 9.95, "volume": 497050.0}, {"date": "2021-07-01", "close": 9.94, "volume": 358282.0}, {"date": "2021-07-02", "close": 9.95, "volume": 103641.0}, {"date": "2021-07-06", "close": 9.93, "volume": 131151.0}, {"date": "2021-07-07", "close": 9.92, "volume": 46673.0}, {"date": "2021-07-08", "close": 9.92, "volume": 23586.0}, {"date": "2021-07-09", "close": 9.94, "volume": 11260.0}, {"date": "2021-07-12", "close": 9.95, "volume": 242192.0}, {"date": "2021-07-13", "close": 9.94, "volume": 58569.0}, {"date": "2021-07-14", "close": 9.94, "volume": 62940.0}, {"date": "2021-07-15", "close": 9.93, "volume": 168898.0}, {"date": "2021-07-16", "close": 9.9, "volume": 253051.0}, {"date": "2021-07-19", "close": 9.92, "volume": 106331.0}, {"date": "2021-07-20", "close": 9.92, "volume": 51576.0}, {"date": "2021-07-21", "close": 9.92, "volume": 32569.0}, {"date": "2021-07-22", "close": 9.92, "volume": 73136.0}, {"date": "2021-07-23", "close": 9.93, "volume": 64035.0}, {"date": "2021-07-26", "close": 9.94, "volume": 77635.0}, {"date": "2021-07-27", "close": 9.94, "volume": 35180.0}, {"date": "2021-07-28", "close": 9.93, "volume": 23998.0}, {"date": "2021-07-29", "close": 9.92, "volume": 27336.0}, {"date": "2021-07-30", "close": 9.92, "volume": 60555.0}, {"date": "2021-08-02", "close": 9.94, "volume": 25506.0}, {"date": "2021-08-03", "close": 9.95, "volume": 398466.0}, {"date": "2021-08-04", "close": 9.96, "volume": 44326.0}, {"date": "2021-08-05", "close": 9.97, "volume": 228966.0}, {"date": "2021-08-06", "close": 9.97, "volume": 376534.0}, {"date": "2021-08-09", "close": 9.965, "volume": 706435.0}, {"date": "2021-08-10", "close": 9.98, "volume": 262432.0}, {"date": "2021-08-11", "close": 10.0, "volume": 397363.0}, {"date": "2021-08-12", "close": 9.97, "volume": 288503.0}, {"date": "2021-08-13", "close": 9.97, "volume": 99336.0}, {"date": "2021-08-16", "close": 9.98, "volume": 373025.0}, {"date": "2021-08-17", "close": 9.98, "volume": 672980.0}, {"date": "2021-08-18", "close": 9.98, "volume": 512565.0}, {"date": "2021-08-19", "close": 9.98, "volume": 423443.0}, {"date": "2021-08-20", "close": 9.69, "volume": 194922.0}, {"date": "2021-08-23", "close": 9.94, "volume": 211266.0}, {"date": "2021-08-24", "close": 9.76, "volume": 43150.0}, {"date": "2021-08-25", "close": 10.02, "volume": 1191169.0}, {"date": "2021-08-26", "close": 11.34, "volume": 5060364.0}, {"date": "2021-08-27", "close": 10.5, "volume": 1013605.0}, {"date": "2021-08-30", "close": 10.39, "volume": 368605.0}, {"date": "2021-08-31", "close": 10.77, "volume": 359673.0}, {"date": "2021-09-01", "close": 10.4, "volume": 392004.0}, {"date": "2021-09-02", "close": 11.03, "volume": 511520.0}, {"date": "2021-09-03", "close": 11.49, "volume": 265562.0}, {"date": "2021-09-07", "close": 11.75, "volume": 330877.0}, {"date": "2021-09-08", "close": 12.17, "volume": 429579.0}, {"date": "2021-09-09", "close": 13.07, "volume": 459109.0}, {"date": "2021-09-10", "close": 13.2, "volume": 754135.0}, {"date": "2021-09-13", "close": 13.28, "volume": 163213.0}, {"date": "2021-09-14", "close": 12.55, "volume": 114436.0}, {"date": "2021-09-15", "close": 12.98, "volume": 213665.0}, {"date": "2021-09-16", "close": 14.52, "volume": 454509.0}, {"date": "2021-09-17", "close": 13.56, "volume": 378459.0}, {"date": "2021-09-20", "close": 12.31, "volume": 286025.0}, {"date": "2021-09-21", "close": 12.31, "volume": 100604.0}, {"date": "2021-09-22", "close": 12.13, "volume": 242965.0}, {"date": "2021-09-23", "close": 11.23, "volume": 243571.0}, {"date": "2021-09-24", "close": 11.25, "volume": 257084.0}, {"date": "2021-09-27", "close": 10.19, "volume": 252265.0}, {"date": "2021-09-28", "close": 10.33, "volume": 161031.0}, {"date": "2021-09-29", "close": 11.2, "volume": 170504.0}, {"date": "2021-09-30", "close": 10.34, "volume": 271688.0}, {"date": "2021-10-01", "close": 9.74, "volume": 318403.0}, {"date": "2021-10-04", "close": 9.67, "volume": 319256.0}, {"date": "2021-10-05", "close": 10.26, "volume": 209269.0}, {"date": "2021-10-06", "close": 9.86, "volume": 288585.0}, {"date": "2021-10-07", "close": 8.91, "volume": 469051.0}, {"date": "2021-10-08", "close": 7.89, "volume": 917687.0}, {"date": "2021-10-11", "close": 6.14, "volume": 6792016.0}, {"date": "2021-10-12", "close": 5.41, "volume": 3444720.0}, {"date": "2021-10-13", "close": 5.53, "volume": 3360044.0}, {"date": "2021-10-14", "close": 6.07, "volume": 3033242.0}, {"date": "2021-10-15", "close": 6.99, "volume": 8891835.0}, {"date": "2021-10-18", "close": 7.9, "volume": 6855930.0}, {"date": "2021-10-19", "close": 7.45, "volume": 4178917.0}, {"date": "2021-10-20", "close": 8.73, "volume": 7376299.0}, {"date": "2021-10-21", "close": 8.31, "volume": 1764102.0}, {"date": "2021-10-22", "close": 8.0, "volume": 1503007.0}, {"date": "2021-10-25", "close": 8.92, "volume": 1459430.0}, {"date": "2021-10-26", "close": 8.76, "volume": 1017325.0}, {"date": "2021-10-27", "close": 7.9, "volume": 1174215.0}, {"date": "2021-10-28", "close": 7.69, "volume": 820706.0}, {"date": "2021-10-29", "close": 7.86, "volume": 1090043.0}, {"date": "2021-11-01", "close": 9.85, "volume": 7619167.0}, {"date": "2021-11-02", "close": 8.99, "volume": 2168262.0}, {"date": "2021-11-03", "close": 8.93, "volume": 989508.0}, {"date": "2021-11-04", "close": 8.51, "volume": 1089604.0}, {"date": "2021-11-05", "close": 8.87, "volume": 713733.0}, {"date": "2021-11-08", "close": 9.28, "volume": 1392664.0}, {"date": "2021-11-09", "close": 9.31, "volume": 775894.0}, {"date": "2021-11-10", "close": 8.74, "volume": 763815.0}, {"date": "2021-11-11", "close": 8.17, "volume": 970099.0}, {"date": "2021-11-12", "close": 8.42, "volume": 906942.0}, {"date": "2021-11-15", "close": 8.68, "volume": 811342.0}, {"date": "2021-11-16", "close": 8.28, "volume": 967528.0}, {"date": "2021-11-17", "close": 8.15, "volume": 649100.0}, {"date": "2021-11-18", "close": 7.78, "volume": 718835.0}, {"date": "2021-11-19", "close": 8.23, "volume": 949165.0}, {"date": "2021-11-22", "close": 8.29, "volume": 746644.0}, {"date": "2021-11-23", "close": 8.01, "volume": 574948.0}, {"date": "2021-11-24", "close": 7.8, "volume": 464997.0}, {"date": "2021-11-26", "close": 7.5, "volume": 534148.0}, {"date": "2021-11-29", "close": 7.6, "volume": 539603.0}, {"date": "2021-11-30", "close": 7.89, "volume": 1848718.0}, {"date": "2021-12-01", "close": 7.69, "volume": 602290.0}, {"date": "2021-12-02", "close": 7.59, "volume": 469159.0}, {"date": "2021-12-03", "close": 7.24, "volume": 623712.0}, {"date": "2021-12-06", "close": 6.34, "volume": 1144110.0}, {"date": "2021-12-07", "close": 6.29, "volume": 692287.0}, {"date": "2021-12-08", "close": 6.52, "volume": 957074.0}, {"date": "2021-12-09", "close": 5.93, "volume": 589383.0}, {"date": "2021-12-10", "close": 5.49, "volume": 815703.0}, {"date": "2021-12-13", "close": 5.01, "volume": 690287.0}, {"date": "2021-12-14", "close": 4.78, "volume": 744470.0}, {"date": "2021-12-15", "close": 5.16, "volume": 1153453.0}, {"date": "2021-12-16", "close": 4.97, "volume": 682611.0}, {"date": "2021-12-17", "close": 4.59, "volume": 3365364.0}, {"date": "2021-12-20", "close": 4.66, "volume": 611029.0}, {"date": "2021-12-21", "close": 4.87, "volume": 343700.0}, {"date": "2021-12-22", "close": 4.98, "volume": 322252.0}, {"date": "2021-12-23", "close": 5.21, "volume": 553822.0}, {"date": "2021-12-27", "close": 4.98, "volume": 529826.0}, {"date": "2021-12-28", "close": 4.69, "volume": 563571.0}, {"date": "2021-12-29", "close": 4.48, "volume": 558535.0}, {"date": "2021-12-30", "close": 4.62, "volume": 755506.0}, {"date": "2021-12-31", "close": 4.63, "volume": 345143.0}, {"date": "2022-01-03", "close": 4.61, "volume": 326328.0}, {"date": "2022-01-04", "close": 4.43, "volume": 549499.0}, {"date": "2022-01-05", "close": 4.09, "volume": 625944.0}, {"date": "2022-01-06", "close": 4.33, "volume": 869837.0}, {"date": "2022-01-07", "close": 3.98, "volume": 569834.0}, {"date": "2022-01-10", "close": 3.79, "volume": 617556.0}, {"date": "2022-01-11", "close": 3.73, "volume": 960858.0}, {"date": "2022-01-12", "close": 3.69, "volume": 867994.0}, {"date": "2022-01-13", "close": 3.4, "volume": 683994.0}, {"date": "2022-01-14", "close": 3.37, "volume": 533056.0}, {"date": "2022-01-18", "close": 3.34, "volume": 625705.0}, {"date": "2022-01-19", "close": 3.08, "volume": 481434.0}, {"date": "2022-01-20", "close": 3.25, "volume": 608758.0}, {"date": "2022-01-21", "close": 2.77, "volume": 1146438.0}, {"date": "2022-01-24", "close": 2.8, "volume": 1116066.0}, {"date": "2022-01-25", "close": 2.75, "volume": 480728.0}, {"date": "2022-01-26", "close": 3.0, "volume": 757750.0}, {"date": "2022-01-27", "close": 2.75, "volume": 547084.0}, {"date": "2022-01-28", "close": 2.78, "volume": 568607.0}, {"date": "2022-01-31", "close": 3.04, "volume": 757307.0}, {"date": "2022-02-01", "close": 3.04, "volume": 827699.0}, {"date": "2022-02-02", "close": 2.85, "volume": 570303.0}, {"date": "2022-02-03", "close": 2.63, "volume": 452648.0}, {"date": "2022-02-04", "close": 2.77, "volume": 986642.0}, {"date": "2022-02-07", "close": 2.9, "volume": 960196.0}, {"date": "2022-02-08", "close": 2.87, "volume": 504992.0}, {"date": "2022-02-09", "close": 3.23, "volume": 1057789.0}, {"date": "2022-02-10", "close": 3.23, "volume": 1033282.0}, {"date": "2022-02-11", "close": 3.13, "volume": 773172.0}, {"date": "2022-02-14", "close": 3.07, "volume": 458109.0}, {"date": "2022-02-15", "close": 3.25, "volume": 437375.0}, {"date": "2022-02-16", "close": 3.19, "volume": 829779.0}, {"date": "2022-02-17", "close": 3.08, "volume": 461582.0}, {"date": "2022-02-18", "close": 2.81, "volume": 519393.0}, {"date": "2022-02-22", "close": 2.62, "volume": 601748.0}, {"date": "2022-02-23", "close": 2.55, "volume": 434820.0}, {"date": "2022-02-24", "close": 2.83, "volume": 520878.0}, {"date": "2022-02-25", "close": 2.89, "volume": 509701.0}, {"date": "2022-02-28", "close": 3.05, "volume": 447904.0}, {"date": "2022-03-01", "close": 3.02, "volume": 471024.0}, {"date": "2022-03-02", "close": 2.92, "volume": 335607.0}, {"date": "2022-03-03", "close": 2.64, "volume": 554668.0}, {"date": "2022-03-04", "close": 2.66, "volume": 894014.0}, {"date": "2022-03-07", "close": 2.93, "volume": 904735.0}, {"date": "2022-03-08", "close": 2.96, "volume": 479137.0}, {"date": "2022-03-09", "close": 3.2, "volume": 821372.0}, {"date": "2022-03-10", "close": 3.03, "volume": 225074.0}, {"date": "2022-03-11", "close": 2.89, "volume": 196749.0}, {"date": "2022-03-14", "close": 2.66, "volume": 272577.0}, {"date": "2022-03-15", "close": 2.71, "volume": 170859.0}, {"date": "2022-03-16", "close": 2.96, "volume": 543296.0}, {"date": "2022-03-17", "close": 3.11, "volume": 539456.0}, {"date": "2022-03-18", "close": 3.36, "volume": 937643.0}, {"date": "2022-03-21", "close": 3.5, "volume": 765450.0}, {"date": "2022-03-22", "close": 3.56, "volume": 768343.0}, {"date": "2022-03-23", "close": 3.66, "volume": 438147.0}, {"date": "2022-03-24", "close": 3.71, "volume": 567017.0}, {"date": "2022-03-25", "close": 3.62, "volume": 422084.0}, {"date": "2022-03-28", "close": 3.85, "volume": 505952.0}, {"date": "2022-03-29", "close": 3.76, "volume": 239230.0}, {"date": "2022-03-30", "close": 3.67, "volume": 262078.0}, {"date": "2022-03-31", "close": 3.64, "volume": 254222.0}, {"date": "2022-04-01", "close": 3.62, "volume": 303207.0}, {"date": "2022-04-04", "close": 3.71, "volume": 321428.0}, {"date": "2022-04-05", "close": 3.68, "volume": 308237.0}, {"date": "2022-04-06", "close": 3.54, "volume": 275280.0}, {"date": "2022-04-07", "close": 3.56, "volume": 254347.0}, {"date": "2022-04-08", "close": 3.46, "volume": 179230.0}, {"date": "2022-04-11", "close": 3.43, "volume": 277748.0}, {"date": "2022-04-12", "close": 3.47, "volume": 232762.0}, {"date": "2022-04-13", "close": 3.62, "volume": 276733.0}, {"date": "2022-04-14", "close": 3.39, "volume": 202390.0}, {"date": "2022-04-18", "close": 3.29, "volume": 288443.0}, {"date": "2022-04-19", "close": 3.43, "volume": 221089.0}, {"date": "2022-04-20", "close": 3.33, "volume": 163229.0}, {"date": "2022-04-21", "close": 3.22, "volume": 179127.0}, {"date": "2022-04-22", "close": 3.22, "volume": 289350.0}, {"date": "2022-04-25", "close": 3.35, "volume": 335985.0}, {"date": "2022-04-26", "close": 2.97, "volume": 265544.0}, {"date": "2022-04-27", "close": 2.97, "volume": 450072.0}, {"date": "2022-04-28", "close": 3.02, "volume": 392358.0}, {"date": "2022-04-29", "close": 3.03, "volume": 272462.0}, {"date": "2022-05-02", "close": 3.17, "volume": 325934.0}, {"date": "2022-05-03", "close": 3.18, "volume": 290962.0}, {"date": "2022-05-04", "close": 3.27, "volume": 326296.0}, {"date": "2022-05-05", "close": 2.92, "volume": 270104.0}, {"date": "2022-05-06", "close": 2.93, "volume": 382526.0}, {"date": "2022-05-09", "close": 3.23, "volume": 1331081.0}, {"date": "2022-05-10", "close": 1.72, "volume": 2002011.0}, {"date": "2022-05-11", "close": 1.63, "volume": 673504.0}, {"date": "2022-05-12", "close": 1.66, "volume": 968367.0}, {"date": "2022-05-13", "close": 1.94, "volume": 640923.0}, {"date": "2022-05-16", "close": 1.75, "volume": 374992.0}, {"date": "2022-05-17", "close": 1.89, "volume": 283775.0}, {"date": "2022-05-18", "close": 1.82, "volume": 266586.0}, {"date": "2022-05-19", "close": 1.97, "volume": 345065.0}, {"date": "2022-05-20", "close": 1.93, "volume": 264782.0}, {"date": "2022-05-23", "close": 1.97, "volume": 222832.0}, {"date": "2022-05-24", "close": 1.92, "volume": 280078.0}, {"date": "2022-05-25", "close": 1.98, "volume": 235576.0}, {"date": "2022-05-26", "close": 2.14, "volume": 283865.0}, {"date": "2022-05-27", "close": 2.26, "volume": 254025.0}, {"date": "2022-05-31", "close": 2.43, "volume": 648678.0}, {"date": "2022-06-01", "close": 2.25, "volume": 398194.0}, {"date": "2022-06-02", "close": 2.515, "volume": 306883.0}, {"date": "2022-06-03", "close": 2.3, "volume": 285613.0}, {"date": "2022-06-06", "close": 2.05, "volume": 340414.0}, {"date": "2022-06-07", "close": 1.89, "volume": 588422.0}, {"date": "2022-06-08", "close": 1.91, "volume": 188762.0}, {"date": "2022-06-09", "close": 1.71, "volume": 326892.0}, {"date": "2022-06-10", "close": 1.64, "volume": 161793.0}, {"date": "2022-06-13", "close": 1.48, "volume": 369053.0}, {"date": "2022-06-14", "close": 1.5, "volume": 243006.0}, {"date": "2022-06-15", "close": 1.61, "volume": 320379.0}, {"date": "2022-06-16", "close": 1.43, "volume": 261334.0}, {"date": "2022-06-17", "close": 1.82, "volume": 903213.0}, {"date": "2022-06-21", "close": 1.7, "volume": 844908.0}, {"date": "2022-06-22", "close": 1.55, "volume": 354140.0}, {"date": "2022-06-23", "close": 1.57, "volume": 375265.0}, {"date": "2022-06-24", "close": 1.57, "volume": 4174661.0}, {"date": "2022-06-27", "close": 1.54, "volume": 623508.0}, {"date": "2022-06-28", "close": 1.4, "volume": 207985.0}, {"date": "2022-06-29", "close": 1.27, "volume": 233743.0}, {"date": "2022-06-30", "close": 1.37, "volume": 265729.0}, {"date": "2022-07-01", "close": 1.32, "volume": 177328.0}, {"date": "2022-07-05", "close": 1.52, "volume": 288841.0}, {"date": "2022-07-06", "close": 1.52, "volume": 103431.0}, {"date": "2022-07-07", "close": 1.64, "volume": 271220.0}, {"date": "2022-07-08", "close": 1.79, "volume": 341128.0}, {"date": "2022-07-11", "close": 1.67, "volume": 473943.0}, {"date": "2022-07-12", "close": 1.66, "volume": 244465.0}, {"date": "2022-07-13", "close": 1.72, "volume": 117646.0}, {"date": "2022-07-14", "close": 1.6, "volume": 191179.0}, {"date": "2022-07-15", "close": 1.74, "volume": 306653.0}, {"date": "2022-07-18", "close": 1.77, "volume": 295379.0}, {"date": "2022-07-19", "close": 1.88, "volume": 396589.0}, {"date": "2022-07-20", "close": 1.98, "volume": 468903.0}, {"date": "2022-07-21", "close": 2.0, "volume": 80389.0}, {"date": "2022-07-22", "close": 1.79, "volume": 124038.0}, {"date": "2022-07-25", "close": 1.69, "volume": 87242.0}, {"date": "2022-07-26", "close": 1.53, "volume": 167731.0}, {"date": "2022-07-27", "close": 1.59, "volume": 239511.0}, {"date": "2022-07-28", "close": 1.67, "volume": 175269.0}, {"date": "2022-07-29", "close": 1.72, "volume": 156467.0}, {"date": "2022-08-01", "close": 1.63, "volume": 185010.0}, {"date": "2022-08-02", "close": 1.85, "volume": 226053.0}, {"date": "2022-08-03", "close": 2.01, "volume": 221901.0}, {"date": "2022-08-04", "close": 2.1, "volume": 199294.0}, {"date": "2022-08-05", "close": 2.19, "volume": 268704.0}, {"date": "2022-08-08", "close": 2.12, "volume": 275951.0}, {"date": "2022-08-09", "close": 2.17, "volume": 178504.0}, {"date": "2022-08-10", "close": 2.32, "volume": 151093.0}, {"date": "2022-08-11", "close": 2.27, "volume": 244515.0}, {"date": "2022-08-12", "close": 2.34, "volume": 201492.0}, {"date": "2022-08-15", "close": 2.49, "volume": 187285.0}, {"date": "2022-08-16", "close": 2.6, "volume": 387718.0}, {"date": "2022-08-17", "close": 2.24, "volume": 251488.0}, {"date": "2022-08-18", "close": 2.03, "volume": 163435.0}, {"date": "2022-08-19", "close": 1.8, "volume": 357567.0}, {"date": "2022-08-22", "close": 1.73, "volume": 192087.0}, {"date": "2022-08-23", "close": 1.67, "volume": 324115.0}, {"date": "2022-08-24", "close": 1.73, "volume": 252015.0}, {"date": "2022-08-25", "close": 1.86, "volume": 188292.0}, {"date": "2022-08-26", "close": 1.79, "volume": 205340.0}, {"date": "2022-08-29", "close": 1.83, "volume": 174321.0}, {"date": "2022-08-30", "close": 1.96, "volume": 217586.0}, {"date": "2022-08-31", "close": 2.01, "volume": 1087089.0}, {"date": "2022-09-01", "close": 1.79, "volume": 132771.0}, {"date": "2022-09-02", "close": 1.73, "volume": 113354.0}, {"date": "2022-09-06", "close": 1.49, "volume": 337521.0}, {"date": "2022-09-07", "close": 1.4, "volume": 416282.0}, {"date": "2022-09-08", "close": 1.57, "volume": 469348.0}, {"date": "2022-09-09", "close": 1.67, "volume": 250263.0}, {"date": "2022-09-12", "close": 1.81, "volume": 229299.0}, {"date": "2022-09-13", "close": 1.71, "volume": 269361.0}, {"date": "2022-09-14", "close": 1.7, "volume": 129421.0}, {"date": "2022-09-15", "close": 1.67, "volume": 430108.0}, {"date": "2022-09-16", "close": 1.6, "volume": 398293.0}, {"date": "2022-09-19", "close": 1.63, "volume": 420397.0}, {"date": "2022-09-20", "close": 1.47, "volume": 145423.0}, {"date": "2022-09-21", "close": 1.495, "volume": 101040.0}, {"date": "2022-09-22", "close": 1.41, "volume": 297820.0}, {"date": "2022-09-23", "close": 1.29, "volume": 869087.0}, {"date": "2022-09-26", "close": 1.3, "volume": 685355.0}, {"date": "2022-09-27", "close": 1.31, "volume": 395873.0}, {"date": "2022-09-28", "close": 1.34, "volume": 346126.0}, {"date": "2022-09-29", "close": 1.22, "volume": 269201.0}, {"date": "2022-09-30", "close": 1.26, "volume": 218731.0}, {"date": "2022-10-03", "close": 1.17, "volume": 358723.0}, {"date": "2022-10-04", "close": 1.4, "volume": 466670.0}, {"date": "2022-10-05", "close": 1.31, "volume": 225218.0}, {"date": "2022-10-06", "close": 1.27, "volume": 296413.0}, {"date": "2022-10-07", "close": 1.14, "volume": 233000.0}, {"date": "2022-10-10", "close": 1.12, "volume": 405494.0}, {"date": "2022-10-11", "close": 1.04, "volume": 632739.0}, {"date": "2022-10-12", "close": 1.005, "volume": 160193.0}, {"date": "2022-10-13", "close": 1.01, "volume": 243165.0}, {"date": "2022-10-14", "close": 0.9501, "volume": 315375.0}, {"date": "2022-10-17", "close": 0.966, "volume": 293053.0}, {"date": "2022-10-18", "close": 0.89, "volume": 302577.0}, {"date": "2022-10-19", "close": 0.8813, "volume": 208733.0}, {"date": "2022-10-20", "close": 0.8878, "volume": 237226.0}, {"date": "2022-10-21", "close": 0.8038, "volume": 281733.0}, {"date": "2022-10-24", "close": 0.8125, "volume": 421042.0}, {"date": "2022-10-25", "close": 0.8277, "volume": 373554.0}, {"date": "2022-10-26", "close": 1.18, "volume": 2524128.0}, {"date": "2022-10-27", "close": 1.1, "volume": 815980.0}, {"date": "2022-10-28", "close": 1.15, "volume": 183889.0}, {"date": "2022-10-31", "close": 1.01, "volume": 361061.0}, {"date": "2022-11-01", "close": 1.01, "volume": 459245.0}, {"date": "2022-11-02", "close": 0.9501, "volume": 410767.0}, {"date": "2022-11-03", "close": 0.9242, "volume": 91586.0}, {"date": "2022-11-04", "close": 0.9154, "volume": 181101.0}, {"date": "2022-11-07", "close": 0.899, "volume": 205962.0}, {"date": "2022-11-08", "close": 0.8668, "volume": 447163.0}, {"date": "2022-11-09", "close": 0.7661, "volume": 1694187.0}, {"date": "2022-11-10", "close": 0.8207, "volume": 652874.0}, {"date": "2022-11-11", "close": 0.9609, "volume": 501608.0}, {"date": "2022-11-14", "close": 0.95, "volume": 464489.0}, {"date": "2022-11-15", "close": 0.9938, "volume": 742715.0}, {"date": "2022-11-16", "close": 0.98, "volume": 359371.0}, {"date": "2022-11-17", "close": 0.9291, "volume": 509435.0}, {"date": "2022-11-18", "close": 0.8901, "volume": 233955.0}, {"date": "2022-11-21", "close": 0.7852, "volume": 472595.0}, {"date": "2022-11-22", "close": 0.7511, "volume": 935618.0}, {"date": "2022-11-23", "close": 0.8188, "volume": 313117.0}, {"date": "2022-11-25", "close": 0.8578, "volume": 150893.0}, {"date": "2022-11-28", "close": 0.8797, "volume": 362483.0}, {"date": "2022-11-29", "close": 0.8887, "volume": 195571.0}, {"date": "2022-11-30", "close": 0.7816, "volume": 1050372.0}, {"date": "2022-12-01", "close": 0.8286, "volume": 328292.0}, {"date": "2022-12-02", "close": 0.95, "volume": 374910.0}, {"date": "2022-12-05", "close": 0.949, "volume": 467754.0}, {"date": "2022-12-06", "close": 0.89, "volume": 563549.0}, {"date": "2022-12-07", "close": 0.7776, "volume": 324525.0}, {"date": "2022-12-08", "close": 0.81, "volume": 149236.0}, {"date": "2022-12-09", "close": 0.78, "volume": 189351.0}, {"date": "2022-12-12", "close": 0.7351, "volume": 759537.0}, {"date": "2022-12-13", "close": 0.72, "volume": 308868.0}, {"date": "2022-12-14", "close": 0.68, "volume": 157410.0}, {"date": "2022-12-15", "close": 0.6929, "volume": 995870.0}, {"date": "2022-12-16", "close": 0.6, "volume": 1884980.0}, {"date": "2022-12-19", "close": 0.624, "volume": 508520.0}, {"date": "2022-12-20", "close": 0.6, "volume": 378545.0}, {"date": "2022-12-21", "close": 0.5995, "volume": 208809.0}, {"date": "2022-12-22", "close": 0.549, "volume": 326545.0}, {"date": "2022-12-23", "close": 0.54, "volume": 1501465.0}, {"date": "2022-12-27", "close": 0.5077, "volume": 749962.0}, {"date": "2022-12-28", "close": 0.4122, "volume": 4390279.0}, {"date": "2022-12-29", "close": 0.4488, "volume": 5219619.0}, {"date": "2022-12-30", "close": 0.56, "volume": 3956499.0}, {"date": "2023-01-03", "close": 0.6397, "volume": 825994.0}, {"date": "2023-01-04", "close": 0.6513, "volume": 948290.0}, {"date": "2023-01-05", "close": 0.8023, "volume": 610172.0}, {"date": "2023-01-06", "close": 0.7697, "volume": 235325.0}, {"date": "2023-01-09", "close": 0.9193, "volume": 821616.0}, {"date": "2023-01-10", "close": 0.9427, "volume": 518202.0}, {"date": "2023-01-11", "close": 0.996, "volume": 977800.0}, {"date": "2023-01-12", "close": 1.05, "volume": 1202752.0}, {"date": "2023-01-13", "close": 1.11, "volume": 1165115.0}, {"date": "2023-01-17", "close": 1.12, "volume": 1113121.0}, {"date": "2023-01-18", "close": 1.015, "volume": 716299.0}, {"date": "2023-01-19", "close": 0.9481, "volume": 563293.0}, {"date": "2023-01-20", "close": 1.1, "volume": 681366.0}, {"date": "2023-01-23", "close": 1.15, "volume": 917893.0}, {"date": "2023-01-24", "close": 1.08, "volume": 555745.0}, {"date": "2023-01-25", "close": 1.13, "volume": 552506.0}, {"date": "2023-01-26", "close": 1.26, "volume": 781185.0}, {"date": "2023-01-27", "close": 1.47, "volume": 1298298.0}, {"date": "2023-01-30", "close": 1.22, "volume": 1374630.0}, {"date": "2023-01-31", "close": 1.2, "volume": 876803.0}, {"date": "2023-02-01", "close": 1.38, "volume": 1291102.0}, {"date": "2023-02-02", "close": 2.0, "volume": 8404089.0}, {"date": "2023-02-03", "close": 1.84, "volume": 2105464.0}, {"date": "2023-02-06", "close": 1.82, "volume": 1685431.0}, {"date": "2023-02-07", "close": 1.7, "volume": 1892023.0}, {"date": "2023-02-08", "close": 1.675, "volume": 907878.0}, {"date": "2023-02-09", "close": 1.515, "volume": 1642504.0}, {"date": "2023-02-10", "close": 1.51, "volume": 833448.0}, {"date": "2023-02-13", "close": 1.39, "volume": 661256.0}, {"date": "2023-02-14", "close": 1.515, "volume": 1006267.0}, {"date": "2023-02-15", "close": 1.83, "volume": 1917687.0}, {"date": "2023-02-16", "close": 1.89, "volume": 3180976.0}, {"date": "2023-02-17", "close": 1.9, "volume": 1143935.0}, {"date": "2023-02-21", "close": 1.74, "volume": 1238486.0}, {"date": "2023-02-22", "close": 1.73, "volume": 644889.0}, {"date": "2023-02-23", "close": 1.64, "volume": 1012190.0}, {"date": "2023-02-24", "close": 1.51, "volume": 555709.0}, {"date": "2023-02-27", "close": 1.46, "volume": 699384.0}, {"date": "2023-02-28", "close": 1.52, "volume": 748881.0}, {"date": "2023-03-01", "close": 1.46, "volume": 576630.0}, {"date": "2023-03-02", "close": 1.59, "volume": 1207330.0}, {"date": "2023-03-03", "close": 1.61, "volume": 550647.0}, {"date": "2023-03-06", "close": 1.58, "volume": 553135.0}, {"date": "2023-03-07", "close": 1.49, "volume": 709390.0}, {"date": "2023-03-08", "close": 1.5, "volume": 459841.0}, {"date": "2023-03-09", "close": 1.42, "volume": 850606.0}, {"date": "2023-03-10", "close": 1.32, "volume": 1604596.0}, {"date": "2023-03-13", "close": 1.82, "volume": 2502935.0}, {"date": "2023-03-14", "close": 1.68, "volume": 8195391.0}, {"date": "2023-03-15", "close": 1.83, "volume": 2191335.0}, {"date": "2023-03-16", "close": 1.96, "volume": 1776313.0}, {"date": "2023-03-17", "close": 2.32, "volume": 4703553.0}, {"date": "2023-03-20", "close": 2.13, "volume": 2320648.0}, {"date": "2023-03-21", "close": 2.5, "volume": 1905165.0}, {"date": "2023-03-22", "close": 2.05, "volume": 2913895.0}, {"date": "2023-03-23", "close": 2.34, "volume": 2212059.0}, {"date": "2023-03-24", "close": 2.14, "volume": 774116.0}, {"date": "2023-03-27", "close": 1.89, "volume": 1325848.0}, {"date": "2023-03-28", "close": 1.9, "volume": 712760.0}, {"date": "2023-03-29", "close": 2.2, "volume": 1195689.0}, {"date": "2023-03-30", "close": 2.09, "volume": 1609305.0}, {"date": "2023-03-31", "close": 2.33, "volume": 1603307.0}, {"date": "2023-04-03", "close": 2.4, "volume": 1253122.0}, {"date": "2023-04-04", "close": 2.32, "volume": 944503.0}, {"date": "2023-04-05", "close": 2.24, "volume": 488927.0}, {"date": "2023-04-06", "close": 2.33, "volume": 550107.0}, {"date": "2023-04-10", "close": 2.54, "volume": 2020410.0}, {"date": "2023-04-11", "close": 2.57, "volume": 2982580.0}, {"date": "2023-04-12", "close": 2.36, "volume": 2052851.0}, {"date": "2023-04-13", "close": 2.65, "volume": 2560337.0}, {"date": "2023-04-14", "close": 2.91, "volume": 3294198.0}, {"date": "2023-04-17", "close": 2.69, "volume": 1588308.0}, {"date": "2023-04-18", "close": 2.78, "volume": 1261566.0}, {"date": "2023-04-19", "close": 2.45, "volume": 1497147.0}, {"date": "2023-04-20", "close": 2.34, "volume": 869982.0}, {"date": "2023-04-21", "close": 2.26, "volume": 1592056.0}, {"date": "2023-04-24", "close": 2.08, "volume": 987106.0}, {"date": "2023-04-25", "close": 2.2, "volume": 1450283.0}, {"date": "2023-04-26", "close": 2.29, "volume": 1860128.0}, {"date": "2023-04-27", "close": 2.34, "volume": 761804.0}, {"date": "2023-04-28", "close": 2.31, "volume": 658616.0}, {"date": "2023-05-01", "close": 2.1, "volume": 871158.0}, {"date": "2023-05-02", "close": 2.26, "volume": 635904.0}, {"date": "2023-05-03", "close": 2.4, "volume": 849980.0}, {"date": "2023-05-04", "close": 2.38, "volume": 755380.0}, {"date": "2023-05-05", "close": 2.21, "volume": 1030347.0}, {"date": "2023-05-08", "close": 1.95, "volume": 1250193.0}, {"date": "2023-05-09", "close": 2.0, "volume": 1547420.0}, {"date": "2023-05-10", "close": 2.19, "volume": 1342556.0}, {"date": "2023-05-11", "close": 2.01, "volume": 789958.0}, {"date": "2023-05-12", "close": 2.1, "volume": 1372600.0}, {"date": "2023-05-15", "close": 2.41, "volume": 1521349.0}, {"date": "2023-05-16", "close": 2.44, "volume": 865723.0}, {"date": "2023-05-17", "close": 2.47, "volume": 880686.0}, {"date": "2023-05-18", "close": 2.38, "volume": 549252.0}, {"date": "2023-05-19", "close": 2.53, "volume": 834882.0}, {"date": "2023-05-22", "close": 2.49, "volume": 511016.0}, {"date": "2023-05-23", "close": 2.45, "volume": 1040476.0}, {"date": "2023-05-24", "close": 2.29, "volume": 647856.0}, {"date": "2023-05-25", "close": 2.3, "volume": 530074.0}, {"date": "2023-05-26", "close": 2.39, "volume": 603661.0}, {"date": "2023-05-30", "close": 2.45, "volume": 1099311.0}, {"date": "2023-05-31", "close": 2.54, "volume": 1062747.0}, {"date": "2023-06-01", "close": 2.52, "volume": 509616.0}, {"date": "2023-06-02", "close": 2.58, "volume": 985480.0}, {"date": "2023-06-05", "close": 2.35, "volume": 1051393.0}, {"date": "2023-06-06", "close": 2.38, "volume": 900695.0}, {"date": "2023-06-07", "close": 2.33, "volume": 712529.0}, {"date": "2023-06-08", "close": 2.29, "volume": 539765.0}, {"date": "2023-06-09", "close": 2.3, "volume": 551588.0}, {"date": "2023-06-12", "close": 2.42, "volume": 1277434.0}, {"date": "2023-06-13", "close": 2.51, "volume": 740161.0}, {"date": "2023-06-14", "close": 2.6, "volume": 1130741.0}, {"date": "2023-06-15", "close": 2.49, "volume": 1132754.0}, {"date": "2023-06-16", "close": 3.05, "volume": 4215879.0}, {"date": "2023-06-20", "close": 2.97, "volume": 2830631.0}, {"date": "2023-06-21", "close": 2.96, "volume": 2471501.0}, {"date": "2023-06-22", "close": 2.82, "volume": 1488883.0}, {"date": "2023-06-23", "close": 2.9, "volume": 2872429.0}, {"date": "2023-06-26", "close": 2.84, "volume": 854063.0}, {"date": "2023-06-27", "close": 2.9, "volume": 1360891.0}, {"date": "2023-06-28", "close": 2.9, "volume": 1007943.0}, {"date": "2023-06-29", "close": 2.9, "volume": 2031053.0}, {"date": "2023-06-30", "close": 2.86, "volume": 1777699.0}, {"date": "2023-07-03", "close": 3.22, "volume": 1810266.0}, {"date": "2023-07-05", "close": 3.48, "volume": 1954987.0}, {"date": "2023-07-06", "close": 3.37, "volume": 1314352.0}, {"date": "2023-07-07", "close": 3.73, "volume": 2758584.0}, {"date": "2023-07-10", "close": 4.32, "volume": 2398876.0}, {"date": "2023-07-11", "close": 4.04, "volume": 2769163.0}, {"date": "2023-07-12", "close": 4.24, "volume": 2243283.0}, {"date": "2023-07-13", "close": 5.21, "volume": 3545184.0}, {"date": "2023-07-14", "close": 4.91, "volume": 2303205.0}, {"date": "2023-07-17", "close": 4.76, "volume": 1512447.0}, {"date": "2023-07-18", "close": 4.64, "volume": 1600052.0}, {"date": "2023-07-19", "close": 4.72, "volume": 1451246.0}, {"date": "2023-07-20", "close": 4.47, "volume": 1116786.0}, {"date": "2023-07-21", "close": 4.34, "volume": 1203079.0}, {"date": "2023-07-24", "close": 4.01, "volume": 1581495.0}, {"date": "2023-07-25", "close": 3.88, "volume": 1666336.0}, {"date": "2023-07-26", "close": 3.78, "volume": 1570864.0}, {"date": "2023-07-27", "close": 3.52, "volume": 1801085.0}, {"date": "2023-07-28", "close": 3.5, "volume": 1706654.0}, {"date": "2023-07-31", "close": 3.8, "volume": 1194187.0}, {"date": "2023-08-01", "close": 3.53, "volume": 1501796.0}, {"date": "2023-08-02", "close": 3.73, "volume": 1508031.0}, {"date": "2023-08-03", "close": 3.58, "volume": 1246500.0}, {"date": "2023-08-04", "close": 3.47, "volume": 1250841.0}, {"date": "2023-08-07", "close": 3.34, "volume": 1796446.0}, {"date": "2023-08-08", "close": 3.73, "volume": 1820388.0}, {"date": "2023-08-09", "close": 3.68, "volume": 1436739.0}, {"date": "2023-08-10", "close": 3.57, "volume": 1803600.0}, {"date": "2023-08-11", "close": 3.67, "volume": 1188716.0}, {"date": "2023-08-14", "close": 3.72, "volume": 1503893.0}, {"date": "2023-08-15", "close": 3.425, "volume": 1679025.0}, {"date": "2023-08-16", "close": 3.3, "volume": 1014229.0}, {"date": "2023-08-17", "close": 3.17, "volume": 2340891.0}, {"date": "2023-08-18", "close": 3.135, "volume": 3799394.0}, {"date": "2023-08-21", "close": 2.855, "volume": 1563104.0}, {"date": "2023-08-22", "close": 2.81, "volume": 1306441.0}, {"date": "2023-08-23", "close": 3.1, "volume": 1304050.0}, {"date": "2023-08-24", "close": 2.94, "volume": 1360596.0}, {"date": "2023-08-25", "close": 2.97, "volume": 1320295.0}, {"date": "2023-08-28", "close": 2.97, "volume": 816631.0}, {"date": "2023-08-29", "close": 3.45, "volume": 3174048.0}, {"date": "2023-08-30", "close": 3.34, "volume": 2703962.0}, {"date": "2023-08-31", "close": 3.19, "volume": 1821551.0}, {"date": "2023-09-01", "close": 3.01, "volume": 2218788.0}, {"date": "2023-09-05", "close": 3.02, "volume": 1077289.0}, {"date": "2023-09-06", "close": 2.94, "volume": 904714.0}, {"date": "2023-09-07", "close": 3.03, "volume": 715325.0}, {"date": "2023-09-08", "close": 3.01, "volume": 424034.0}, {"date": "2023-09-11", "close": 2.79, "volume": 969386.0}, {"date": "2023-09-12", "close": 2.8, "volume": 1462301.0}, {"date": "2023-09-13", "close": 2.77, "volume": 542617.0}, {"date": "2023-09-14", "close": 2.82, "volume": 1060097.0}, {"date": "2023-09-15", "close": 2.87, "volume": 1536055.0}, {"date": "2023-09-18", "close": 2.86, "volume": 883675.0}, {"date": "2023-09-19", "close": 2.75, "volume": 1569649.0}, {"date": "2023-09-20", "close": 2.68, "volume": 857700.0}, {"date": "2023-09-21", "close": 2.66, "volume": 1459267.0}, {"date": "2023-09-22", "close": 2.44, "volume": 804363.0}, {"date": "2023-09-25", "close": 2.34, "volume": 721218.0}, {"date": "2023-09-26", "close": 2.28, "volume": 548218.0}, {"date": "2023-09-27", "close": 2.31, "volume": 535256.0}, {"date": "2023-09-28", "close": 2.39, "volume": 1233215.0}, {"date": "2023-09-29", "close": 2.33, "volume": 702749.0}, {"date": "2023-10-02", "close": 2.54, "volume": 1740489.0}, {"date": "2023-10-03", "close": 2.315, "volume": 964054.0}, {"date": "2023-10-04", "close": 2.49, "volume": 862162.0}, {"date": "2023-10-05", "close": 2.45, "volume": 666007.0}, {"date": "2023-10-06", "close": 2.67, "volume": 1103420.0}, {"date": "2023-10-09", "close": 2.55, "volume": 1345753.0}, {"date": "2023-10-10", "close": 2.59, "volume": 692430.0}, {"date": "2023-10-11", "close": 2.47, "volume": 643936.0}, {"date": "2023-10-12", "close": 2.4, "volume": 510630.0}, {"date": "2023-10-13", "close": 2.4, "volume": 409386.0}, {"date": "2023-10-16", "close": 2.66, "volume": 1824017.0}, {"date": "2023-10-17", "close": 2.79, "volume": 1243518.0}, {"date": "2023-10-18", "close": 2.63, "volume": 850537.0}, {"date": "2023-10-19", "close": 2.57, "volume": 1270060.0}, {"date": "2023-10-20", "close": 2.6, "volume": 1503372.0}, {"date": "2023-10-23", "close": 2.67, "volume": 2481708.0}, {"date": "2023-10-24", "close": 3.14, "volume": 5101214.0}, {"date": "2023-10-25", "close": 3.54, "volume": 2604657.0}, {"date": "2023-10-26", "close": 3.52, "volume": 1655378.0}, {"date": "2023-10-27", "close": 3.32, "volume": 1819089.0}, {"date": "2023-10-30", "close": 3.49, "volume": 2172834.0}, {"date": "2023-10-31", "close": 3.33, "volume": 1246649.0}, {"date": "2023-11-01", "close": 3.495, "volume": 1331744.0}, {"date": "2023-11-02", "close": 3.95, "volume": 2566803.0}, {"date": "2023-11-03", "close": 4.1, "volume": 2011284.0}, {"date": "2023-11-06", "close": 3.88, "volume": 2194897.0}, {"date": "2023-11-07", "close": 3.85, "volume": 1679493.0}, {"date": "2023-11-08", "close": 3.57, "volume": 2185965.0}, {"date": "2023-11-09", "close": 3.12, "volume": 12288880.0}, {"date": "2023-11-10", "close": 2.98, "volume": 1702179.0}, {"date": "2023-11-13", "close": 2.88, "volume": 2520213.0}, {"date": "2023-11-14", "close": 2.85, "volume": 2112543.0}, {"date": "2023-11-15", "close": 2.88, "volume": 4285220.0}, {"date": "2023-11-16", "close": 2.5, "volume": 2677759.0}, {"date": "2023-11-17", "close": 2.475, "volume": 1573147.0}, {"date": "2023-11-20", "close": 2.49, "volume": 4773933.0}, {"date": "2023-11-21", "close": 2.44, "volume": 1495976.0}, {"date": "2023-11-22", "close": 2.55, "volume": 1460978.0}, {"date": "2023-11-24", "close": 2.69, "volume": 1279075.0}, {"date": "2023-11-27", "close": 2.62, "volume": 1972665.0}, {"date": "2023-11-28", "close": 2.69, "volume": 2639057.0}, {"date": "2023-11-29", "close": 2.74, "volume": 2145784.0}, {"date": "2023-11-30", "close": 2.77, "volume": 2372395.0}, {"date": "2023-12-01", "close": 2.94, "volume": 7398599.0}, {"date": "2023-12-04", "close": 2.99, "volume": 12808720.0}, {"date": "2023-12-05", "close": 2.79, "volume": 6601812.0}, {"date": "2023-12-06", "close": 2.74, "volume": 3353516.0}, {"date": "2023-12-07", "close": 2.62, "volume": 2872252.0}, {"date": "2023-12-08", "close": 2.91, "volume": 4309386.0}, {"date": "2023-12-11", "close": 2.45, "volume": 3398709.0}, {"date": "2023-12-12", "close": 2.33, "volume": 3259137.0}, {"date": "2023-12-13", "close": 2.46, "volume": 4898317.0}, {"date": "2023-12-14", "close": 2.58, "volume": 4311031.0}, {"date": "2023-12-15", "close": 2.6, "volume": 5951905.0}, {"date": "2023-12-18", "close": 3.14, "volume": 15377700.0}, {"date": "2023-12-19", "close": 3.59, "volume": 20154410.0}, {"date": "2023-12-20", "close": 3.83, "volume": 22682740.0}, {"date": "2023-12-21", "close": 4.05, "volume": 16330190.0}, {"date": "2023-12-22", "close": 4.03, "volume": 21299320.0}, {"date": "2023-12-26", "close": 4.98, "volume": 30471560.0}, {"date": "2023-12-27", "close": 5.27, "volume": 27485540.0}, {"date": "2023-12-28", "close": 4.81, "volume": 18895720.0}, {"date": "2023-12-29", "close": 4.13, "volume": 19616870.0}, {"date": "2024-01-02", "close": 4.13, "volume": 10280890.0}, {"date": "2024-01-03", "close": 3.93, "volume": 11653420.0}, {"date": "2024-01-04", "close": 4.19, "volume": 8359036.0}, {"date": "2024-01-05", "close": 3.91, "volume": 7679347.0}, {"date": "2024-01-08", "close": 4.04, "volume": 12200260.0}, {"date": "2024-01-09", "close": 3.82, "volume": 6224311.0}, {"date": "2024-01-10", "close": 3.79, "volume": 8362781.0}, {"date": "2024-01-11", "close": 3.51, "volume": 9548492.0}, {"date": "2024-01-12", "close": 3.26, "volume": 7413398.0}, {"date": "2024-01-16", "close": 2.9, "volume": 7744697.0}, {"date": "2024-01-17", "close": 2.8, "volume": 4366230.0}, {"date": "2024-01-18", "close": 2.63, "volume": 6261547.0}, {"date": "2024-01-19", "close": 2.68, "volume": 6364923.0}, {"date": "2024-01-22", "close": 2.82, "volume": 5112431.0}, {"date": "2024-01-23", "close": 2.74, "volume": 3238172.0}, {"date": "2024-01-24", "close": 2.285, "volume": 14872000.0}, {"date": "2024-01-25", "close": 2.36, "volume": 6340620.0}, {"date": "2024-01-26", "close": 2.75, "volume": 11368610.0}, {"date": "2024-01-29", "close": 3.11, "volume": 12916580.0}, {"date": "2024-01-30", "close": 3.08, "volume": 7983132.0}, {"date": "2024-01-31", "close": 3.04, "volume": 15425670.0}, {"date": "2024-02-01", "close": 2.86, "volume": 7357337.0}, {"date": "2024-02-02", "close": 2.68, "volume": 5224173.0}, {"date": "2024-02-05", "close": 2.45, "volume": 4842764.0}, {"date": "2024-02-06", "close": 2.59, "volume": 3729174.0}, {"date": "2024-02-07", "close": 2.51, "volume": 4441473.0}, {"date": "2024-02-08", "close": 2.9, "volume": 6626359.0}, {"date": "2024-02-09", "close": 3.35, "volume": 12150700.0}, {"date": "2024-02-12", "close": 3.9, "volume": 10702970.0}, {"date": "2024-02-13", "close": 3.5, "volume": 10378080.0}, {"date": "2024-02-14", "close": 4.02, "volume": 11455930.0}, {"date": "2024-02-15", "close": 4.2, "volume": 14958670.0}, {"date": "2024-02-16", "close": 3.78, "volume": 13275150.0}, {"date": "2024-02-20", "close": 3.5, "volume": 9181241.0}, {"date": "2024-02-21", "close": 3.13, "volume": 4544481.0}, {"date": "2024-02-22", "close": 3.245, "volume": 3969317.0}, {"date": "2024-02-23", "close": 3.03, "volume": 5082247.0}, {"date": "2024-02-26", "close": 3.4, "volume": 9781749.0}, {"date": "2024-02-27", "close": 3.45, "volume": 9536722.0}, {"date": "2024-02-28", "close": 3.27, "volume": 13185780.0}, {"date": "2024-02-29", "close": 2.96, "volume": 8585185.0}, {"date": "2024-03-01", "close": 3.09, "volume": 4687067.0}, {"date": "2024-03-04", "close": 2.87, "volume": 10622530.0}, {"date": "2024-03-05", "close": 2.85, "volume": 10661900.0}, {"date": "2024-03-06", "close": 3.63, "volume": 19048480.0}, {"date": "2024-03-07", "close": 3.42, "volume": 9012302.0}, {"date": "2024-03-08", "close": 3.51, "volume": 12839270.0}, {"date": "2024-03-11", "close": 3.16, "volume": 8455436.0}, {"date": "2024-03-12", "close": 3.135, "volume": 4791684.0}, {"date": "2024-03-13", "close": 3.38, "volume": 7441225.0}, {"date": "2024-03-14", "close": 3.17, "volume": 6672406.0}, {"date": "2024-03-15", "close": 3.53, "volume": 10597830.0}, {"date": "2024-03-18", "close": 3.95, "volume": 14272030.0}, {"date": "2024-03-19", "close": 4.1, "volume": 14220500.0}, {"date": "2024-03-20", "close": 4.55, "volume": 15720920.0}, {"date": "2024-03-21", "close": 4.83, "volume": 12449390.0}, {"date": "2024-03-22", "close": 4.62, "volume": 8155801.0}, {"date": "2024-03-25", "close": 5.26, "volume": 16804100.0}, {"date": "2024-03-26", "close": 5.22, "volume": 12534020.0}, {"date": "2024-03-27", "close": 5.33, "volume": 11048430.0}, {"date": "2024-03-28", "close": 5.15, "volume": 14473600.0}, {"date": "2024-04-01", "close": 4.88, "volume": 6556403.0}, {"date": "2024-04-02", "close": 4.29, "volume": 10712250.0}, {"date": "2024-04-03", "close": 4.35, "volume": 5025409.0}, {"date": "2024-04-04", "close": 4.16, "volume": 6297805.0}, {"date": "2024-04-05", "close": 4.05, "volume": 4832759.0}, {"date": "2024-04-08", "close": 4.29, "volume": 8056605.0}, {"date": "2024-04-09", "close": 4.2, "volume": 4105602.0}, {"date": "2024-04-10", "close": 4.21, "volume": 5946077.0}, {"date": "2024-04-11", "close": 4.15, "volume": 6934575.0}, {"date": "2024-04-12", "close": 3.825, "volume": 5772871.0}, {"date": "2024-04-15", "close": 3.65, "volume": 4059640.0}, {"date": "2024-04-16", "close": 3.36, "volume": 6140253.0}, {"date": "2024-04-17", "close": 3.42, "volume": 5592674.0}, {"date": "2024-04-18", "close": 3.68, "volume": 5565365.0}, {"date": "2024-04-19", "close": 3.84, "volume": 8233071.0}, {"date": "2024-04-22", "close": 4.56, "volume": 8317455.0}, {"date": "2024-04-23", "close": 4.81, "volume": 7142179.0}, {"date": "2024-04-24", "close": 4.64, "volume": 4933432.0}, {"date": "2024-04-25", "close": 4.43, "volume": 6526302.0}, {"date": "2024-04-26", "close": 4.5, "volume": 3506857.0}, {"date": "2024-04-29", "close": 4.04, "volume": 5486401.0}, {"date": "2024-04-30", "close": 3.72, "volume": 7759414.0}, {"date": "2024-05-01", "close": 3.69, "volume": 8397440.0}, {"date": "2024-05-02", "close": 3.93, "volume": 4450143.0}, {"date": "2024-05-03", "close": 4.14, "volume": 4614167.0}, {"date": "2024-05-06", "close": 4.47, "volume": 5271131.0}, {"date": "2024-05-07", "close": 3.79, "volume": 10814540.0}, {"date": "2024-05-08", "close": 3.775, "volume": 4320039.0}, {"date": "2024-05-09", "close": 3.95, "volume": 4372951.0}, {"date": "2024-05-10", "close": 3.72, "volume": 5484802.0}, {"date": "2024-05-13", "close": 3.72, "volume": 2900355.0}, {"date": "2024-05-14", "close": 3.71, "volume": 4225912.0}, {"date": "2024-05-15", "close": 4.16, "volume": 5407575.0}, {"date": "2024-05-16", "close": 4.07, "volume": 4755310.0}, {"date": "2024-05-17", "close": 3.85, "volume": 5680804.0}, {"date": "2024-05-20", "close": 3.99, "volume": 6926955.0}, {"date": "2024-05-21", "close": 4.02, "volume": 4858401.0}, {"date": "2024-05-22", "close": 4.13, "volume": 10428900.0}, {"date": "2024-05-23", "close": 3.9, "volume": 4941828.0}, {"date": "2024-05-24", "close": 4.09, "volume": 6700438.0}, {"date": "2024-05-28", "close": 4.0, "volume": 6576314.0}, {"date": "2024-05-29", "close": 3.8, "volume": 5076050.0}, {"date": "2024-05-30", "close": 3.76, "volume": 8129075.0}, {"date": "2024-05-31", "close": 3.71, "volume": 9145957.0}, {"date": "2024-06-03", "close": 3.64, "volume": 4553965.0}, {"date": "2024-06-04", "close": 3.85, "volume": 6584707.0}, {"date": "2024-06-05", "close": 4.04, "volume": 6539840.0}, {"date": "2024-06-06", "close": 4.11, "volume": 11937210.0}, {"date": "2024-06-07", "close": 4.03, "volume": 12001110.0}, {"date": "2024-06-10", "close": 4.18, "volume": 9631026.0}, {"date": "2024-06-11", "close": 4.195, "volume": 9339869.0}, {"date": "2024-06-12", "close": 4.57, "volume": 15644870.0}, {"date": "2024-06-13", "close": 4.99, "volume": 18311090.0}, {"date": "2024-06-14", "close": 4.95, "volume": 10617060.0}, {"date": "2024-06-17", "close": 5.0, "volume": 11722460.0}, {"date": "2024-06-18", "close": 5.01, "volume": 8984819.0}, {"date": "2024-06-20", "close": 5.24, "volume": 24276120.0}, {"date": "2024-06-21", "close": 4.56, "volume": 20542420.0}, {"date": "2024-06-24", "close": 4.27, "volume": 10518810.0}, {"date": "2024-06-25", "close": 4.24, "volume": 13190250.0}, {"date": "2024-06-26", "close": 4.21, "volume": 9914756.0}, {"date": "2024-06-27", "close": 4.19, "volume": 11227020.0}, {"date": "2024-06-28", "close": 4.15, "volume": 25480520.0}, {"date": "2024-07-01", "close": 4.72, "volume": 14007860.0}, {"date": "2024-07-02", "close": 4.58, "volume": 8348239.0}, {"date": "2024-07-03", "close": 4.65, "volume": 5828206.0}, {"date": "2024-07-05", "close": 4.7, "volume": 7850854.0}, {"date": "2024-07-08", "close": 4.62, "volume": 5797489.0}, {"date": "2024-07-09", "close": 4.37, "volume": 6742946.0}, {"date": "2024-07-10", "close": 4.43, "volume": 5842485.0}, {"date": "2024-07-11", "close": 4.36, "volume": 7866763.0}, {"date": "2024-07-12", "close": 4.68, "volume": 6905944.0}, {"date": "2024-07-15", "close": 5.98, "volume": 17461880.0}, {"date": "2024-07-16", "close": 6.78, "volume": 19403630.0}, {"date": "2024-07-17", "close": 6.78, "volume": 23266470.0}, {"date": "2024-07-18", "close": 6.0, "volume": 15697270.0}, {"date": "2024-07-19", "close": 6.19, "volume": 10539380.0}, {"date": "2024-07-22", "close": 6.46, "volume": 9396575.0}, {"date": "2024-07-23", "close": 6.13, "volume": 7698763.0}, {"date": "2024-07-24", "close": 5.72, "volume": 7952536.0}, {"date": "2024-07-25", "close": 5.51, "volume": 6563134.0}, {"date": "2024-07-26", "close": 5.82, "volume": 7465808.0}, {"date": "2024-07-29", "close": 5.57, "volume": 6199628.0}, {"date": "2024-07-30", "close": 5.31, "volume": 5021367.0}, {"date": "2024-07-31", "close": 5.23, "volume": 8801839.0}, {"date": "2024-08-01", "close": 4.83, "volume": 7920554.0}, {"date": "2024-08-02", "close": 4.33, "volume": 9355519.0}, {"date": "2024-08-05", "close": 4.05, "volume": 11452900.0}, {"date": "2024-08-06", "close": 3.97, "volume": 5722545.0}, {"date": "2024-08-07", "close": 3.88, "volume": 10290340.0}, {"date": "2024-08-08", "close": 4.33, "volume": 8071592.0}, {"date": "2024-08-09", "close": 4.07, "volume": 5244708.0}, {"date": "2024-08-12", "close": 3.93, "volume": 5673801.0}, {"date": "2024-08-13", "close": 3.92, "volume": 6414849.0}, {"date": "2024-08-14", "close": 3.65, "volume": 11609450.0}, {"date": "2024-08-15", "close": 3.86, "volume": 13776560.0}, {"date": "2024-08-16", "close": 3.84, "volume": 10748560.0}, {"date": "2024-08-19", "close": 3.99, "volume": 7208822.0}, {"date": "2024-08-20", "close": 3.95, "volume": 6027293.0}, {"date": "2024-08-21", "close": 4.05, "volume": 9066236.0}, {"date": "2024-08-22", "close": 3.79, "volume": 7388553.0}, {"date": "2024-08-23", "close": 4.0, "volume": 10858770.0}, {"date": "2024-08-26", "close": 4.01, "volume": 9774399.0}, {"date": "2024-08-27", "close": 3.74, "volume": 7918140.0}, {"date": "2024-08-28", "close": 3.53, "volume": 7034224.0}, {"date": "2024-08-29", "close": 3.59, "volume": 7474280.0}, {"date": "2024-08-30", "close": 3.51, "volume": 8093481.0}, {"date": "2024-09-03", "close": 3.2, "volume": 8055863.0}, {"date": "2024-09-04", "close": 2.975, "volume": 11492780.0}, {"date": "2024-09-05", "close": 2.89, "volume": 5911733.0}, {"date": "2024-09-06", "close": 2.7, "volume": 8386007.0}, {"date": "2024-09-09", "close": 2.95, "volume": 7772566.0}, {"date": "2024-09-10", "close": 3.11, "volume": 9358836.0}, {"date": "2024-09-11", "close": 3.1, "volume": 7741704.0}, {"date": "2024-09-12", "close": 3.09, "volume": 5450116.0}, {"date": "2024-09-13", "close": 3.09, "volume": 5362863.0}, {"date": "2024-09-16", "close": 3.01, "volume": 4514916.0}, {"date": "2024-09-17", "close": 2.98, "volume": 9376999.0}, {"date": "2024-09-18", "close": 2.9, "volume": 11233510.0}, {"date": "2024-09-19", "close": 2.93, "volume": 8638725.0}, {"date": "2024-09-20", "close": 2.9, "volume": 19023460.0}, {"date": "2024-09-23", "close": 2.99, "volume": 10638600.0}, {"date": "2024-09-24", "close": 3.44, "volume": 22433130.0}, {"date": "2024-09-25", "close": 3.86, "volume": 22690830.0}, {"date": "2024-09-26", "close": 4.14, "volume": 14646900.0}, {"date": "2024-09-27", "close": 4.11, "volume": 10103050.0}, {"date": "2024-09-30", "close": 3.87, "volume": 8487106.0}, {"date": "2024-10-01", "close": 3.58, "volume": 11217220.0}, {"date": "2024-10-02", "close": 3.85, "volume": 7840691.0}, {"date": "2024-10-03", "close": 3.82, "volume": 5164904.0}, {"date": "2024-10-04", "close": 4.1, "volume": 11918340.0}, {"date": "2024-10-07", "close": 4.02, "volume": 7271746.0}, {"date": "2024-10-08", "close": 3.96, "volume": 5043700.0}, {"date": "2024-10-09", "close": 3.77, "volume": 5983454.0}, {"date": "2024-10-10", "close": 3.67, "volume": 5473722.0}, {"date": "2024-10-11", "close": 4.19, "volume": 7403755.0}, {"date": "2024-10-14", "close": 4.32, "volume": 9561658.0}, {"date": "2024-10-15", "close": 4.38, "volume": 11938680.0}, {"date": "2024-10-16", "close": 5.01, "volume": 15096570.0}, {"date": "2024-10-17", "close": 4.82, "volume": 8599186.0}, {"date": "2024-10-18", "close": 4.97, "volume": 10542840.0}, {"date": "2024-10-21", "close": 5.38, "volume": 14119670.0}, {"date": "2024-10-22", "close": 5.5, "volume": 9960939.0}, {"date": "2024-10-23", "close": 5.15, "volume": 10674510.0}, {"date": "2024-10-24", "close": 5.585, "volume": 10141460.0}, {"date": "2024-10-25", "close": 5.46, "volume": 9565267.0}, {"date": "2024-10-28", "close": 5.66, "volume": 10066730.0}, {"date": "2024-10-29", "close": 5.39, "volume": 11562020.0}, {"date": "2024-10-30", "close": 5.28, "volume": 8203205.0}, {"date": "2024-10-31", "close": 4.93, "volume": 10687740.0}, {"date": "2024-11-01", "close": 5.25, "volume": 12921820.0}, {"date": "2024-11-04", "close": 5.04, "volume": 11378540.0}, {"date": "2024-11-05", "close": 5.32, "volume": 10630390.0}, {"date": "2024-11-06", "close": 6.97, "volume": 28357640.0}, {"date": "2024-11-07", "close": 6.95, "volume": 19742870.0}, {"date": "2024-11-08", "close": 7.16, "volume": 13830080.0}, {"date": "2024-11-11", "close": 7.43, "volume": 22539150.0}, {"date": "2024-11-12", "close": 7.35, "volume": 11107430.0}, {"date": "2024-11-13", "close": 6.62, "volume": 11548440.0}, {"date": "2024-11-14", "close": 6.42, "volume": 8557492.0}, {"date": "2024-11-15", "close": 6.63, "volume": 5921416.0}, {"date": "2024-11-18", "close": 6.53, "volume": 5776187.0}, {"date": "2024-11-19", "close": 6.68, "volume": 5139831.0}, {"date": "2024-11-20", "close": 6.51, "volume": 10560820.0}, {"date": "2024-11-21", "close": 6.19, "volume": 10170490.0}, {"date": "2024-11-22", "close": 6.78, "volume": 9446202.0}, {"date": "2024-11-25", "close": 6.45, "volume": 8853697.0}, {"date": "2024-11-26", "close": 5.63, "volume": 9376635.0}, {"date": "2024-11-27", "close": 6.45, "volume": 9453118.0}, {"date": "2024-11-29", "close": 6.7, "volume": 9483482.0}, {"date": "2024-12-02", "close": 6.3, "volume": 9477369.0}, {"date": "2024-12-03", "close": 6.19, "volume": 7324140.0}, {"date": "2024-12-04", "close": 6.85, "volume": 9351417.0}, {"date": "2024-12-05", "close": 6.89, "volume": 13270460.0}, {"date": "2024-12-06", "close": 7.11, "volume": 15272890.0}, {"date": "2024-12-09", "close": 6.38, "volume": 9980527.0}, {"date": "2024-12-10", "close": 6.13, "volume": 6935166.0}, {"date": "2024-12-11", "close": 6.46, "volume": 8094495.0}, {"date": "2024-12-12", "close": 6.49, "volume": 10926770.0}, {"date": "2024-12-13", "close": 6.13, "volume": 8377487.0}, {"date": "2024-12-16", "close": 7.39, "volume": 23025990.0}, {"date": "2024-12-17", "close": 7.23, "volume": 12538060.0}, {"date": "2024-12-18", "close": 6.29, "volume": 13264670.0}, {"date": "2024-12-19", "close": 5.74, "volume": 10619930.0}, {"date": "2024-12-20", "close": 5.73, "volume": 14877930.0}, {"date": "2024-12-23", "close": 5.21, "volume": 10155330.0}, {"date": "2024-12-24", "close": 5.5, "volume": 5741343.0}, {"date": "2024-12-26", "close": 5.26, "volume": 5921087.0}, {"date": "2024-12-27", "close": 4.86, "volume": 9866204.0}, {"date": "2024-12-30", "close": 4.66, "volume": 10026890.0}, {"date": "2024-12-31", "close": 4.64, "volume": 9125864.0}, {"date": "2025-01-02", "close": 4.83, "volume": 7396308.0}, {"date": "2025-01-03", "close": 5.57, "volume": 9916002.0}, {"date": "2025-01-06", "close": 5.85, "volume": 8576522.0}, {"date": "2025-01-07", "close": 5.39, "volume": 6358179.0}, {"date": "2025-01-08", "close": 5.05, "volume": 5836006.0}, {"date": "2025-01-10", "close": 4.98, "volume": 8810459.0}, {"date": "2025-01-13", "close": 4.81, "volume": 9508442.0}, {"date": "2025-01-14", "close": 4.95, "volume": 6852414.0}, {"date": "2025-01-15", "close": 5.24, "volume": 6319954.0}, {"date": "2025-01-16", "close": 5.2, "volume": 6461298.0}, {"date": "2025-01-17", "close": 5.43, "volume": 8574208.0}, {"date": "2025-01-21", "close": 5.39, "volume": 10177950.0}, {"date": "2025-01-22", "close": 5.51, "volume": 9685525.0}, {"date": "2025-01-23", "close": 5.53, "volume": 9499293.0}, {"date": "2025-01-24", "close": 5.9, "volume": 17478650.0}, {"date": "2025-01-27", "close": 4.51, "volume": 30563750.0}, {"date": "2025-01-28", "close": 4.49, "volume": 13441730.0}, {"date": "2025-01-29", "close": 4.5, "volume": 17217950.0}, {"date": "2025-01-30", "close": 4.7, "volume": 12990330.0}, {"date": "2025-01-31", "close": 5.73, "volume": 43243880.0}, {"date": "2025-02-03", "close": 5.82, "volume": 15682590.0}, {"date": "2025-02-04", "close": 5.81, "volume": 7186451.0}, {"date": "2025-02-05", "close": 5.71, "volume": 8839113.0}, {"date": "2025-02-06", "close": 5.89, "volume": 18258940.0}, {"date": "2025-02-07", "close": 5.97, "volume": 10873490.0}, {"date": "2025-02-10", "close": 5.96, "volume": 10952200.0}, {"date": "2025-02-11", "close": 5.7, "volume": 8375094.0}, {"date": "2025-02-12", "close": 5.78, "volume": 6938209.0}, {"date": "2025-02-13", "close": 5.98, "volume": 6628950.0}, {"date": "2025-02-14", "close": 6.06, "volume": 6766686.0}, {"date": "2025-02-18", "close": 5.9, "volume": 9133038.0}, {"date": "2025-02-19", "close": 6.02, "volume": 8439181.0}, {"date": "2025-02-20", "close": 6.08, "volume": 8575643.0}, {"date": "2025-02-21", "close": 5.49, "volume": 16653370.0}, {"date": "2025-02-24", "close": 4.965, "volume": 18956170.0}, {"date": "2025-02-25", "close": 4.1, "volume": 41009460.0}, {"date": "2025-02-26", "close": 4.175, "volume": 20917970.0}, {"date": "2025-02-27", "close": 3.97, "volume": 30367530.0}, {"date": "2025-02-28", "close": 4.08, "volume": 39086850.0}, {"date": "2025-03-03", "close": 3.85, "volume": 23737110.0}, {"date": "2025-03-04", "close": 3.75, "volume": 16561870.0}, {"date": "2025-03-05", "close": 4.16, "volume": 12526220.0}, {"date": "2025-03-06", "close": 3.79, "volume": 12531460.0}, {"date": "2025-03-07", "close": 3.89, "volume": 10654640.0}, {"date": "2025-03-10", "close": 3.08, "volume": 15111920.0}, {"date": "2025-03-11", "close": 3.18, "volume": 13499840.0}, {"date": "2025-03-12", "close": 3.2, "volume": 11224890.0}, {"date": "2025-03-13", "close": 3.03, "volume": 11321630.0}, {"date": "2025-03-14", "close": 3.04, "volume": 15940610.0}, {"date": "2025-03-17", "close": 3.12, "volume": 16305360.0}, {"date": "2025-03-18", "close": 2.87, "volume": 11283890.0}, {"date": "2025-03-19", "close": 3.06, "volume": 11937780.0}, {"date": "2025-03-20", "close": 3.0, "volume": 13446620.0}, {"date": "2025-03-21", "close": 2.92, "volume": 13746150.0}, {"date": "2025-03-24", "close": 3.2, "volume": 16218290.0}, {"date": "2025-03-25", "close": 3.04, "volume": 10453750.0}, {"date": "2025-03-26", "close": 2.68, "volume": 13285010.0}, {"date": "2025-03-27", "close": 2.54, "volume": 8037718.0}, {"date": "2025-03-28", "close": 2.32, "volume": 9909463.0}, {"date": "2025-03-31", "close": 2.3, "volume": 6795433.0}, {"date": "2025-04-01", "close": 2.46, "volume": 9701537.0}, {"date": "2025-04-02", "close": 2.65, "volume": 13161840.0}, {"date": "2025-04-03", "close": 2.31, "volume": 9602313.0}, {"date": "2025-04-04", "close": 2.1, "volume": 20714830.0}, {"date": "2025-04-07", "close": 2.23, "volume": 24656930.0}, {"date": "2025-04-08", "close": 2.11, "volume": 10292840.0}, {"date": "2025-04-09", "close": 2.46, "volume": 16867140.0}, {"date": "2025-04-10", "close": 2.22, "volume": 10114630.0}, {"date": "2025-04-11", "close": 2.42, "volume": 7381235.0}, {"date": "2025-04-14", "close": 2.44, "volume": 6014915.0}, {"date": "2025-04-15", "close": 2.32, "volume": 7576485.0}, {"date": "2025-04-16", "close": 2.325, "volume": 7444684.0}, {"date": "2025-04-17", "close": 2.37, "volume": 5680917.0}, {"date": "2025-04-21", "close": 2.34, "volume": 8681581.0}, {"date": "2025-04-22", "close": 2.74, "volume": 22104190.0}, {"date": "2025-04-23", "close": 2.86, "volume": 17254180.0}, {"date": "2025-04-24", "close": 3.0, "volume": 16355950.0}, {"date": "2025-04-25", "close": 3.08, "volume": 11985370.0}, {"date": "2025-04-28", "close": 3.06, "volume": 13905850.0}, {"date": "2025-04-29", "close": 3.08, "volume": 11783670.0}, {"date": "2025-04-30", "close": 2.85, "volume": 8009165.0}, {"date": "2025-05-01", "close": 3.115, "volume": 9013734.0}, {"date": "2025-05-02", "close": 3.16, "volume": 13030800.0}, {"date": "2025-05-05", "close": 2.98, "volume": 11213640.0}, {"date": "2025-05-06", "close": 3.04, "volume": 12478880.0}, {"date": "2025-05-07", "close": 3.02, "volume": 17897370.0}, {"date": "2025-05-08", "close": 3.12, "volume": 19329610.0}, {"date": "2025-05-09", "close": 2.98, "volume": 20604350.0}, {"date": "2025-05-12", "close": 3.15, "volume": 25578190.0}, {"date": "2025-05-13", "close": 3.43, "volume": 15916700.0}, {"date": "2025-05-14", "close": 3.31, "volume": 14741180.0}, {"date": "2025-05-15", "close": 3.17, "volume": 22265810.0}, {"date": "2025-05-16", "close": 3.86, "volume": 24140590.0}, {"date": "2025-05-19", "close": 3.81, "volume": 17247410.0}, {"date": "2025-05-20", "close": 3.78, "volume": 20196650.0}, {"date": "2025-05-21", "close": 3.505, "volume": 57678710.0}, {"date": "2025-05-22", "close": 3.57, "volume": 20717470.0}, {"date": "2025-05-23", "close": 3.47, "volume": 15879720.0}, {"date": "2025-05-27", "close": 3.57, "volume": 23640340.0}, {"date": "2025-05-28", "close": 3.35, "volume": 21629780.0}, {"date": "2025-05-29", "close": 3.25, "volume": 17989780.0}, {"date": "2025-05-30", "close": 3.12, "volume": 22974540.0}, {"date": "2025-06-02", "close": 3.25, "volume": 17153670.0}, {"date": "2025-06-03", "close": 3.435, "volume": 25419440.0}, {"date": "2025-06-04", "close": 3.74, "volume": 33723580.0}, {"date": "2025-06-05", "close": 3.53, "volume": 27714460.0}, {"date": "2025-06-06", "close": 3.9, "volume": 22774160.0}, {"date": "2025-06-09", "close": 4.14, "volume": 26030870.0}, {"date": "2025-06-10", "close": 4.06, "volume": 24466720.0}, {"date": "2025-06-11", "close": 4.08, "volume": 24082530.0}, {"date": "2025-06-12", "close": 3.84, "volume": 19441130.0}, {"date": "2025-06-13", "close": 3.72, "volume": 21618530.0}, {"date": "2025-06-16", "close": 3.93, "volume": 23776610.0}, {"date": "2025-06-17", "close": 3.68, "volume": 21038520.0}, {"date": "2025-06-18", "close": 3.81, "volume": 28901410.0}, {"date": "2025-06-20", "close": 3.79, "volume": 31893540.0}, {"date": "2025-06-23", "close": 3.53, "volume": 36263620.0}, {"date": "2025-06-24", "close": 3.85, "volume": 28098240.0}, {"date": "2025-06-25", "close": 3.85, "volume": 25796520.0}, {"date": "2025-06-26", "close": 4.19, "volume": 69426890.0}, {"date": "2025-06-27", "close": 4.26, "volume": 73713310.0}, {"date": "2025-06-30", "close": 4.78, "volume": 69565630.0}, {"date": "2025-07-01", "close": 4.9, "volume": 69022050.0}, {"date": "2025-07-02", "close": 5.68, "volume": 94946260.0}, {"date": "2025-07-03", "close": 6.05, "volume": 49906010.0}, {"date": "2025-07-07", "close": 5.79, "volume": 56133420.0}, {"date": "2025-07-08", "close": 6.03, "volume": 39862730.0}, {"date": "2025-07-09", "close": 6.26, "volume": 46014800.0}, {"date": "2025-07-10", "close": 6.24, "volume": 44983340.0}, {"date": "2025-07-11", "close": 5.87, "volume": 35125380.0}, {"date": "2025-07-14", "close": 6.03, "volume": 39181970.0}, {"date": "2025-07-15", "close": 5.97, "volume": 37418280.0}, {"date": "2025-07-16", "close": 6.27, "volume": 43959580.0}, {"date": "2025-07-17", "close": 6.42, "volume": 31767050.0}, {"date": "2025-07-18", "close": 6.36, "volume": 27747050.0}, {"date": "2025-07-21", "close": 6.25, "volume": 26757500.0}, {"date": "2025-07-22", "close": 6.94, "volume": 73607700.0}, {"date": "2025-07-23", "close": 6.68, "volume": 39045750.0}, {"date": "2025-07-24", "close": 6.65, "volume": 40318440.0}, {"date": "2025-07-25", "close": 6.47, "volume": 16774540.0}, {"date": "2025-07-28", "close": 6.16, "volume": 17435810.0}, {"date": "2025-07-29", "close": 5.68, "volume": 21843860.0}, {"date": "2025-07-30", "close": 5.45, "volume": 16052860.0}, {"date": "2025-07-31", "close": 5.46, "volume": 18624880.0}, {"date": "2025-08-01", "close": 4.93, "volume": 18975190.0}, {"date": "2025-08-04", "close": 5.19, "volume": 17303270.0}, {"date": "2025-08-05", "close": 5.01, "volume": 15854790.0}, {"date": "2025-08-06", "close": 5.21, "volume": 17438230.0}, {"date": "2025-08-07", "close": 4.87, "volume": 20704690.0}, {"date": "2025-08-08", "close": 4.75, "volume": 18448350.0}, {"date": "2025-08-11", "close": 4.76, "volume": 18901020.0}, {"date": "2025-08-12", "close": 4.72, "volume": 16548180.0}, {"date": "2025-08-13", "close": 4.9, "volume": 17296600.0}, {"date": "2025-08-14", "close": 5.32, "volume": 34715130.0}, {"date": "2025-08-15", "close": 5.21, "volume": 27210680.0}, {"date": "2025-08-18", "close": 6.05, "volume": 36317300.0}, {"date": "2025-08-19", "close": 5.76, "volume": 26049160.0}, {"date": "2025-08-20", "close": 5.95, "volume": 25525070.0}, {"date": "2025-08-21", "close": 5.9, "volume": 20635700.0}, {"date": "2025-08-22", "close": 6.38, "volume": 23186300.0}, {"date": "2025-08-25", "close": 6.64, "volume": 26545830.0}, {"date": "2025-08-26", "close": 7.12, "volume": 26673970.0}, {"date": "2025-08-27", "close": 6.99, "volume": 21089850.0}, {"date": "2025-08-28", "close": 7.02, "volume": 20060740.0}, {"date": "2025-08-29", "close": 7.64, "volume": 70174930.0}, {"date": "2025-09-02", "close": 8.32, "volume": 62445610.0}, {"date": "2025-09-03", "close": 8.11, "volume": 44183380.0}, {"date": "2025-09-04", "close": 7.4, "volume": 28128760.0}, {"date": "2025-09-05", "close": 7.52, "volume": 27484540.0}, {"date": "2025-09-08", "close": 7.72, "volume": 28362470.0}, {"date": "2025-09-09", "close": 9.22, "volume": 68754310.0}, {"date": "2025-09-10", "close": 10.25, "volume": 69412220.0}, {"date": "2025-09-11", "close": 9.97, "volume": 39869050.0}, {"date": "2025-09-12", "close": 10.85, "volume": 32737480.0}, {"date": "2025-09-15", "close": 10.85, "volume": 42604910.0}, {"date": "2025-09-16", "close": 11.51, "volume": 30631030.0}, {"date": "2025-09-17", "close": 12.38, "volume": 34005130.0}, {"date": "2025-09-18", "close": 11.85, "volume": 36659680.0}, {"date": "2025-09-19", "close": 12.28, "volume": 39415060.0}, {"date": "2025-09-22", "close": 13.96, "volume": 43838340.0}, {"date": "2025-09-23", "close": 14.15, "volume": 54417440.0}, {"date": "2025-09-24", "close": 14.14, "volume": 46323280.0}, {"date": "2025-09-25", "close": 11.66, "volume": 155920100.0}, {"date": "2025-09-26", "close": 11.47, "volume": 94631670.0}, {"date": "2025-09-29", "close": 12.65, "volume": 61311220.0}, {"date": "2025-09-30", "close": 12.59, "volume": 47248720.0}, {"date": "2025-10-01", "close": 12.6, "volume": 61878660.0}, {"date": "2025-10-02", "close": 13.81, "volume": 57091260.0}, {"date": "2025-10-03", "close": 14.7, "volume": 67183500.0}, {"date": "2025-10-06", "close": 15.34, "volume": 46610700.0}, {"date": "2025-10-07", "close": 15.75, "volume": 49970620.0}, {"date": "2025-10-08", "close": 17.6, "volume": 67518840.0}, {"date": "2025-10-09", "close": 17.99, "volume": 50785960.0}, {"date": "2025-10-10", "close": 16.97, "volume": 73426730.0}, {"date": "2025-10-13", "close": 20.34, "volume": 59302820.0}, {"date": "2025-10-14", "close": 20.89, "volume": 60582310.0}, {"date": "2025-10-15", "close": 21.03, "volume": 64445550.0}, {"date": "2025-10-16", "close": 18.72, "volume": 50099580.0}, {"date": "2025-10-17", "close": 18.76, "volume": 52918880.0}, {"date": "2025-10-20", "close": 19.91, "volume": 37770670.0}, {"date": "2025-10-21", "close": 18.075, "volume": 34788560.0}, {"date": "2025-10-22", "close": 16.11, "volume": 63765670.0}, {"date": "2025-10-23", "close": 17.255, "volume": 34793040.0}, {"date": "2025-10-24", "close": 20.66, "volume": 47036250.0}, {"date": "2025-10-27", "close": 20.54, "volume": 41321290.0}, {"date": "2025-10-28", "close": 19.96, "volume": 37356480.0}, {"date": "2025-10-29", "close": 19.59, "volume": 32941070.0}, {"date": "2025-10-30", "close": 19.07, "volume": 38479370.0}, {"date": "2025-10-31", "close": 18.65, "volume": 44117830.0}, {"date": "2025-11-03", "close": 22.76, "volume": 135849900.0}, {"date": "2025-11-04", "close": 22.51, "volume": 66095110.0}, {"date": "2025-11-05", "close": 24.71, "volume": 59167010.0}, {"date": "2025-11-06", "close": 21.71, "volume": 53559870.0}, {"date": "2025-11-07", "close": 20.69, "volume": 45581040.0}, {"date": "2025-11-10", "close": 19.65, "volume": 40693060.0}, {"date": "2025-11-11", "close": 18.67, "volume": 34972400.0}, {"date": "2025-11-12", "close": 17.38, "volume": 35266800.0}, {"date": "2025-11-13", "close": 14.93, "volume": 57680510.0}, {"date": "2025-11-14", "close": 14.36, "volume": 56948160.0}, {"date": "2025-11-17", "close": 14.35, "volume": 43610200.0}, {"date": "2025-11-18", "close": 14.58, "volume": 45069380.0}, {"date": "2025-11-19", "close": 14.62, "volume": 40607350.0}, {"date": "2025-11-20", "close": 14.56, "volume": 84186760.0}, {"date": "2025-11-21", "close": 14.15, "volume": 56373200.0}, {"date": "2025-11-24", "close": 16.71, "volume": 44269910.0}, {"date": "2025-11-25", "close": 17.52, "volume": 37852660.0}, {"date": "2025-11-26", "close": 19.15, "volume": 57090390.0}, {"date": "2025-11-28", "close": 20.35, "volume": 34179440.0}, {"date": "2025-12-01", "close": 19.69, "volume": 35731630.0}, {"date": "2025-12-02", "close": 17.64, "volume": 36130040.0}, {"date": "2025-12-03", "close": 18.63, "volume": 31538750.0}, {"date": "2025-12-04", "close": 19.83, "volume": 30608570.0}, {"date": "2025-12-05", "close": 19.28, "volume": 25022540.0}, {"date": "2025-12-08", "close": 19.48, "volume": 28045080.0}, {"date": "2025-12-09", "close": 19.56, "volume": 33282570.0}, {"date": "2025-12-10", "close": 18.48, "volume": 29883440.0}, {"date": "2025-12-11", "close": 18.88, "volume": 29990190.0}, {"date": "2025-12-12", "close": 17.05, "volume": 31326190.0}, {"date": "2025-12-15", "close": 14.74, "volume": 49273130.0}, {"date": "2025-12-16", "close": 14.99, "volume": 43614600.0}, {"date": "2025-12-17", "close": 14.39, "volume": 47896360.0}, {"date": "2025-12-18", "close": 15.15, "volume": 30724480.0}, {"date": "2025-12-19", "close": 16.21, "volume": 38280210.0}, {"date": "2025-12-22", "close": 16.34, "volume": 23267880.0}, {"date": "2025-12-23", "close": 15.91, "volume": 20711980.0}, {"date": "2025-12-24", "close": 16.22, "volume": 11459880.0}, {"date": "2025-12-26", "close": 15.19, "volume": 16406000.0}, {"date": "2025-12-29", "close": 15.08, "volume": 15547870.0}, {"date": "2025-12-30", "close": 14.59, "volume": 18054720.0}, {"date": "2025-12-31", "close": 14.76, "volume": 16350220.0}, {"date": "2026-01-02", "close": 16.2, "volume": 24158800.0}, {"date": "2026-01-05", "close": 18.16, "volume": 26978990.0}, {"date": "2026-01-06", "close": 17.54, "volume": 25670060.0}, {"date": "2026-01-07", "close": 16.08, "volume": 15262470.0}, {"date": "2026-01-08", "close": 16.55, "volume": 21886730.0}, {"date": "2026-01-09", "close": 16.63, "volume": 25340150.0}, {"date": "2026-01-12", "close": 17.68, "volume": 26652810.0}, {"date": "2026-01-13", "close": 18.25, "volume": 32087910.0}, {"date": "2026-01-14", "close": 18.13, "volume": 27701410.0}, {"date": "2026-01-15", "close": 17.52, "volume": 32049000.0}, {"date": "2026-01-16", "close": 18.8, "volume": 45615140.0}, {"date": "2026-01-20", "close": 17.92, "volume": 28362260.0}, {"date": "2026-01-21", "close": 17.72, "volume": 46175070.0}, {"date": "2026-01-22", "close": 17.39, "volume": 22162700.0}, {"date": "2026-01-23", "close": 17.57, "volume": 41658840.0}, {"date": "2026-01-26", "close": 16.49, "volume": 29490190.0}, {"date": "2026-01-27", "close": 18.75, "volume": 39892450.0}, {"date": "2026-01-28", "close": 18.97, "volume": 33139400.0}, {"date": "2026-01-29", "close": 17.7, "volume": 33488440.0}, {"date": "2026-01-30", "close": 15.96, "volume": 28279800.0}, {"date": "2026-02-02", "close": 15.81, "volume": 24288570.0}, {"date": "2026-02-03", "close": 16.26, "volume": 39813620.0}, {"date": "2026-02-04", "close": 14.25, "volume": 53285300.0}, {"date": "2026-02-05", "close": 12.7, "volume": 43916560.0}, {"date": "2026-02-06", "close": 14.73, "volume": 31185320.0}, {"date": "2026-02-09", "close": 16.76, "volume": 36705340.0}, {"date": "2026-02-10", "close": 17.1, "volume": 40513970.0}, {"date": "2026-02-11", "close": 16.28, "volume": 31151080.0}, {"date": "2026-02-12", "close": 16.1, "volume": 34841820.0}, {"date": "2026-02-13", "close": 16.42, "volume": 37914250.0}, {"date": "2026-02-17", "close": 15.64, "volume": 30552260.0}, {"date": "2026-02-18", "close": 15.42, "volume": 20153590.0}, {"date": "2026-02-19", "close": 15.8, "volume": 21476040.0}, {"date": "2026-02-20", "close": 14.65, "volume": 27010930.0}, {"date": "2026-02-23", "close": 15.22, "volume": 23312640.0}, {"date": "2026-02-24", "close": 17.12, "volume": 51315060.0}, {"date": "2026-02-25", "close": 16.61, "volume": 30538770.0}, {"date": "2026-02-26", "close": 16.48, "volume": 25597320.0}, {"date": "2026-02-27", "close": 15.6, "volume": 22915320.0}, {"date": "2026-03-02", "close": 15.76, "volume": 22702460.0}, {"date": "2026-03-03", "close": 14.71, "volume": 26493480.0}, {"date": "2026-03-04", "close": 16.04, "volume": 22140460.0}, {"date": "2026-03-05", "close": 15.15, "volume": 24119750.0}, {"date": "2026-03-06", "close": 13.62, "volume": 27525150.0}, {"date": "2026-03-09", "close": 14.31, "volume": 24012870.0}, {"date": "2026-03-10", "close": 13.96, "volume": 22011620.0}, {"date": "2026-03-11", "close": 14.11, "volume": 26921780.0}, {"date": "2026-03-12", "close": 13.71, "volume": 25128420.0}, {"date": "2026-03-13", "close": 14.08, "volume": 37028530.0}, {"date": "2026-03-16", "close": 15.14, "volume": 21356950.0}, {"date": "2026-03-17", "close": 15.09, "volume": 14615340.0}, {"date": "2026-03-18", "close": 14.67, "volume": 15936760.0}, {"date": "2026-03-19", "close": 14.64, "volume": 18881630.0}, {"date": "2026-03-20", "close": 14.01, "volume": 25392110.0}, {"date": "2026-03-23", "close": 14.89, "volume": 23942110.0}, {"date": "2026-03-24", "close": 14.88, "volume": 19854280.0}, {"date": "2026-03-25", "close": 15.88, "volume": 40675400.0}, {"date": "2026-03-26", "close": 14.35, "volume": 23575410.0}, {"date": "2026-03-27", "close": 13.745, "volume": 19249140.0}, {"date": "2026-03-30", "close": 12.015, "volume": 32268620.0}, {"date": "2026-03-31", "close": 12.87, "volume": 26824670.0}, {"date": "2026-04-01", "close": 12.64, "volume": 21937260.0}, {"date": "2026-04-02", "close": 12.82, "volume": 18962730.0}, {"date": "2026-04-06", "close": 13.35, "volume": 18144210.0}, {"date": "2026-04-07", "close": 14.01, "volume": 25749580.0}, {"date": "2026-04-08", "close": 15.42, "volume": 35970390.0}, {"date": "2026-04-09", "close": 16.36, "volume": 30843860.0}, {"date": "2026-04-10", "close": 16.53, "volume": 23205100.0}, {"date": "2026-04-13", "close": 17.76, "volume": 25083130.0}, {"date": "2026-04-14", "close": 18.45, "volume": 29273710.0}, {"date": "2026-04-15", "close": 18.0, "volume": 22117300.0}, {"date": "2026-04-16", "close": 17.34, "volume": 21047460.0}, {"date": "2026-04-17", "close": 19.37, "volume": 35433690.0}, {"date": "2026-04-20", "close": 19.29, "volume": 25085880.0}, {"date": "2026-04-21", "close": 18.04, "volume": 25547720.0}, {"date": "2026-04-22", "close": 19.44, "volume": 22616800.0}, {"date": "2026-04-23", "close": 18.69, "volume": 27568910.0}, {"date": "2026-04-24", "close": 18.2, "volume": 28975100.0}, {"date": "2026-04-27", "close": 18.16, "volume": 21512960.0}, {"date": "2026-04-28", "close": 17.26, "volume": 21490870.0}, {"date": "2026-04-29", "close": 16.92, "volume": 15941480.0}, {"date": "2026-04-30", "close": 17.74, "volume": 16837600.0}, {"date": "2026-05-01", "close": 17.04, "volume": 17324140.0}, {"date": "2026-05-04", "close": 17.89, "volume": 23579070.0}, {"date": "2026-05-05", "close": 22.1, "volume": 63658810.0}, {"date": "2026-05-06", "close": 21.91, "volume": 43299070.0}, {"date": "2026-05-07", "close": 20.685, "volume": 25929760.0}, {"date": "2026-05-08", "close": 20.55, "volume": 24464280.0}, {"date": "2026-05-11", "close": 20.28, "volume": 28416090.0}, {"date": "2026-05-12", "close": 20.06, "volume": 23458890.0}, {"date": "2026-05-13", "close": 21.24, "volume": 30507930.0}, {"date": "2026-05-14", "close": 22.29, "volume": 27530660.0}, {"date": "2026-05-15", "close": 20.33, "volume": 24256990.0}, {"date": "2026-05-18", "close": 19.12, "volume": 23021410.0}, {"date": "2026-05-19", "close": 18.8, "volume": 19398500.0}, {"date": "2026-05-20", "close": 19.48, "volume": 21509710.0}, {"date": "2026-05-21", "close": 21.52, "volume": 26727280.0}, {"date": "2026-05-22", "close": 21.97, "volume": 19435980.0}, {"date": "2026-05-26", "close": 23.02, "volume": 25430780.0}, {"date": "2026-05-27", "close": 25.16, "volume": 34659570.0}, {"date": "2026-05-28", "close": 24.59, "volume": 19156690.0}, {"date": "2026-05-29", "close": 23.65, "volume": 17095470.0}, {"date": "2026-06-01", "close": 24.01, "volume": 23373950.0}, {"date": "2026-06-02", "close": 26.29, "volume": 29972490.0}, {"date": "2026-06-03", "close": 26.24, "volume": 37902610.0}, {"date": "2026-06-04", "close": 25.55, "volume": 25965300.0}, {"date": "2026-06-05", "close": 22.45, "volume": 25866950.0}, {"date": "2026-06-08", "close": 24.29, "volume": 19407850.0}, {"date": "2026-06-09", "close": 23.035, "volume": 23981740.0}, {"date": "2026-06-10", "close": 21.02, "volume": 19873960.0}, {"date": "2026-06-11", "close": 22.63, "volume": 22258170.0}, {"date": "2026-06-12", "close": 24.5, "volume": 26194710.0}, {"date": "2026-06-15", "close": 26.03, "volume": 23514470.0}, {"date": "2026-06-16", "close": 26.21, "volume": 19040540.0}, {"date": "2026-06-17", "close": 26.35, "volume": 23493980.0}, {"date": "2026-06-18", "close": 29.18, "volume": 39415660.0}, {"date": "2026-06-22", "close": 28.14, "volume": 18875920.0}, {"date": "2026-06-23", "close": 27.64, "volume": 18053590.0}, {"date": "2026-06-24", "close": 26.22, "volume": 22885670.0}, {"date": "2026-06-25", "close": 25.68, "volume": 22187590.0}, {"date": "2026-06-26", "close": 25.94, "volume": 44844670.0}, {"date": "2026-06-29", "close": 24.83, "volume": 20269520.0}, {"date": "2026-06-30", "close": 24.5, "volume": 16524110.0}, {"date": "2026-07-01", "close": 22.84, "volume": 26596760.0}, {"date": "2026-07-02", "close": 20.04, "volume": 31109490.0}, {"date": "2026-07-06", "close": 21.73, "volume": 28330540.0}, {"date": "2026-07-07", "close": 20.47, "volume": 24783090.0}, {"date": "2026-07-08", "close": 21.85, "volume": 22316960.0}, {"date": "2026-07-09", "close": 23.26, "volume": 29106520.0}, {"date": "2026-07-10", "close": 22.11, "volume": 16487880.0}, {"date": "2026-07-13", "close": 20.085, "volume": 18836940.0}, {"date": "2026-07-14", "close": 19.87, "volume": 18913850.0}, {"date": "2026-07-15", "close": 19.87, "volume": 21655280.0}, {"date": "2026-07-16", "close": 17.72, "volume": 18915800.0}, {"date": "2026-07-17", "close": 17.56, "volume": 22952190.0}, {"date": "2026-07-20", "close": 20.54, "volume": 40939890.0}, {"date": "2026-07-21", "close": 22.89, "volume": 47445770.0}, {"date": "2026-07-22", "close": 24.46, "volume": 24515370.0}, {"date": "2026-07-23", "close": 25.82, "volume": 31634010.0}, {"date": "2026-07-24", "close": 23.15, "volume": 21181660.0}, {"date": "2026-07-27", "close": 21.65, "volume": 24720280.0}, {"date": "2026-07-28", "close": 20.42, "volume": 23678360.0}, {"date": "2026-07-29", "close": 17.69, "volume": 39794550.0}, {"date": "2026-07-30", "close": 22.655, "volume": 36327220.0}, {"date": "2026-07-31", "close": 22.32, "volume": 27799040.0}, {"date": "2026-08-03", "close": 24.16, "volume": 35732280.0}, {"date": "2026-08-04", "close": 20.38, "volume": 61484670.0}, {"date": "2026-08-05", "close": 18.71, "volume": 35323280.0}, {"date": "2026-08-06", "close": 18.21, "volume": 31003310.0}, {"date": "2026-08-07", "close": 17.18, "volume": 45182260.0}, {"date": "2026-08-10", "close": 16.33, "volume": 33634300.0}, {"date": "2026-08-11", "close": 17.21, "volume": 32584400.0}, {"date": "2026-08-12", "close": 17.87, "volume": 34008030.0}, {"date": "2026-08-13", "close": 16.62, "volume": 35299860.0}, {"date": "2026-08-14", "close": 17.855, "volume": 38126990.0}, {"date": "2026-08-17", "close": 18.5, "volume": 26941960.0}, {"date": "2026-08-18", "close": 16.095, "volume": 53429080.0}, {"date": "2026-08-19", "close": 15.89, "volume": 44327960.0}, {"date": "2026-08-20", "close": 17.21, "volume": 36041990.0}, {"date": "2026-08-21", "close": 15.765, "volume": 55321990.0}, {"date": "2026-08-24", "close": 15.36, "volume": 33539040.0}, {"date": "2026-08-25", "close": 16.31, "volume": 29429810.0}, {"date": "2026-08-26", "close": 16.02, "volume": 24944600.0}, {"date": "2026-08-27", "close": 16.77, "volume": 35794780.0}, {"date": "2026-08-28", "close": 15.17, "volume": 30897820.0}, {"date": "2026-08-31", "close": 15.5, "volume": 19235790.0}, {"date": "2026-09-01", "close": 14.61, "volume": 20048360.0}, {"date": "2026-09-02", "close": 15.18, "volume": 21544020.0}, {"date": "2026-09-03", "close": 17.37, "volume": 37199390.0}, {"date": "2026-09-04", "close": 17.74, "volume": 25036670.0}, {"date": "2026-09-08", "close": 18.51, "volume": 39893550.0}, {"date": "2026-09-09", "close": 16.9, "volume": 42443820.0}, {"date": "2026-09-10", "close": 15.94, "volume": 47161400.0}, {"date": "2026-09-11", "close": 16.85, "volume": 34342890.0}, {"date": "2026-09-14", "close": 15.635, "volume": 34901820.0}, {"date": "2026-09-15", "close": 15.09, "volume": 25931420.0}, {"date": "2026-09-16", "close": 16.72, "volume": 62825590.0}, {"date": "2026-09-17", "close": 16.94, "volume": 41311930.0}, {"date": "2026-09-18", "close": 18.34, "volume": 41168300.0}, {"date": "2026-09-21", "close": 18.9, "volume": 42333460.0}, {"date": "2026-09-22", "close": 19.09, "volume": 28768820.0}, {"date": "2026-09-23", "close": 18.35, "volume": 30313090.0}, {"date": "2026-09-24", "close": 18.1, "volume": 25974900.0}, {"date": "2026-09-25", "close": 17.73, "volume": 32207010.0}, {"date": "2026-09-28", "close": 16.74, "volume": 22340270.0}, {"date": "2026-09-29", "close": 16.51, "volume": 28489250.0}, {"date": "2026-09-30", "close": 15.825, "volume": 29023040.0}, {"date": "2026-10-01", "close": 15.46, "volume": 39601930.0}, {"date": "2026-10-02", "close": 15.71, "volume": 30207460.0}, {"date": "2026-10-05", "close": 15.48, "volume": 29654640.0}, {"date": "2026-10-06", "close": 15.5, "volume": 22577530.0}, {"date": "2026-10-07", "close": 14.56, "volume": 36663910.0}, {"date": "2026-10-08", "close": 13.5, "volume": 57349280.0}, {"date": "2026-10-09", "close": 13.52, "volume": 18592880.0}, {"date": "2026-10-12", "close": 13.0, "volume": 19237220.0}, {"date": "2026-10-13", "close": 11.34, "volume": 128664600.0}, {"date": "2026-10-14", "close": 9.94, "volume": 94755840.0}, {"date": "2026-10-15", "close": 10.04, "volume": 75259340.0}, {"date": "2026-10-16", "close": 8.98, "volume": 49555530.0}, {"date": "2026-10-19", "close": 8.94, "volume": 52567830.0}, {"date": "2026-10-20", "close": 8.88, "volume": 60347100.0}, {"date": "2026-10-21", "close": 9.13, "volume": 38169890.0}, {"date": "2026-10-22", "close": 8.32, "volume": 42670700.0}, {"date": "2026-10-23", "close": 7.94, "volume": 30535500.0}, {"date": "2026-10-26", "close": 7.71, "volume": 48909550.0}, {"date": "2026-10-27", "close": 8.48, "volume": 44455940.0}, {"date": "2026-10-28", "close": 8.87, "volume": 52819520.0}, {"date": "2026-10-29", "close": 8.1, "volume": 39466830.0}, {"date": "2026-10-30", "close": 7.29, "volume": 56617490.0}], "refreshing": true}